1619766000000|2021-04-30 07:00:00|1159.6|1158.4|1159.2|1158.2|1159.6|1158.4|1159.2|1158.2|1827
1619766010000|2021-04-30 07:00:10|1159.4|1158.4|1158|1157.4|1159.6|1158.4|1158|1157.2|3088
1619766020000|2021-04-30 07:00:20|1157.8|1157.2|1158.8|1157.6|1159.4|1158|1157.6|1157|4439
1619766030000|2021-04-30 07:00:30|1159|1157.4|1159.2|1158|1159.6|1158|1159|1157.4|500
1619766040000|2021-04-30 07:00:40|1159.4|1158.2|1158.8|1157.6|1159.6|1158.4|1158.8|1157.4|178
1619766050000|2021-04-30 07:00:50|1159|1157.8|1159.2|1158.2|1159.4|1158.4|1159|1157.8|0
1619766060000|2021-04-30 07:01:00|1159|1158|1157.6|1156.8|1159|1158|1157.2|1156.4|3890
1619766070000|2021-04-30 07:01:10|1157.8|1157|1157.4|1156.2|1158.4|1157|1156.8|1156.2|3481
1619766080000|2021-04-30 07:01:20|1157.2|1156|1156.2|1155.2|1157.6|1156|1156.2|1155|5540
1619766090000|2021-04-30 07:01:30|1156|1155.4|1156|1155.4|1156.6|1155.6|1156|1155.4|784
1619766100000|2021-04-30 07:01:40|1155.8|1155|1155.8|1155.2|1156.8|1155.6|1155.8|1155|21793
1619766110000|2021-04-30 07:01:50|1155.6|1155|1157.4|1157|1158|1157|1155.4|1154.8|44241
1619766120000|2021-04-30 07:02:00|1157.6|1156.8|1157.6|1157.4|1158.2|1157.4|1157.4|1156.6|6949
1619766130000|2021-04-30 07:02:10|1158.2|1157.2|1157.2|1156|1158.2|1157.4|1157.2|1156|19566
1619766140000|2021-04-30 07:02:20|1156.8|1155.8|1155.8|1155|1156.8|1155.8|1155.6|1155|3364
1619766150000|2021-04-30 07:02:30|1156|1154.8|1156.2|1155.2|1156.4|1155.4|1155.2|1154.6|3529
1619766160000|2021-04-30 07:02:40|1156.4|1155.4|1156.4|1155.4|1156.4|1155.6|1155.8|1154.8|2431
1619766170000|2021-04-30 07:02:50|1156.2|1155.2|1155.4|1154.6|1156.4|1156.2|1155.2|1154.6|6549
1619766180000|2021-04-30 07:03:00|1155.2|1154.2|1154.6|1153.6|1155.4|1154.2|1154.4|1153.4|8260
1619766190000|2021-04-30 07:03:10|1154.8|1154|1153.6|1152.8|1155|1154.2|1153.4|1152.8|11081
1619766200000|2021-04-30 07:03:20|1153.4|1152.6|1152.8|1152|1153.4|1152.6|1152.8|1152|2512
1619766210000|2021-04-30 07:03:30|1153|1152.2|1153|1152|1153.2|1152.2|1153|1152|701
1619766220000|2021-04-30 07:03:40|1153.2|1152.2|1155|1154.4|1156.4|1155.8|1153.2|1152.2|12645
1619766230000|2021-04-30 07:03:50|1155.2|1154.6|1155.2|1154.6|1155.4|1154.6|1155.2|1154.4|0
1619766240000|2021-04-30 07:04:00|1155|1154.4|1154.8|1153.8|1155|1154.4|1154.8|1153.6|2493
1619766250000|2021-04-30 07:04:10|1154.4|1154.8|1155.6|1154.8|1155.6|1154.8|1154.2|1153.8|2794
1619766260000|2021-04-30 07:04:20|1156|1155|1155.6|1155|1156.2|1155.2|1155.6|1155|3392
1619766270000|2021-04-30 07:04:30|1155.4|1154.8|1154.4|1153.4|1155.4|1155|1154.4|1153.2|4106
1619766280000|2021-04-30 07:04:40|1154.2|1153|1153.4|1152.6|1154.2|1153|1153.4|1152.4|1560
1619766290000|2021-04-30 07:04:50|1153.6|1152.8|1153.4|1153|1154|1153|1153.2|1152.2|4801
1619766300000|2021-04-30 07:05:00|1153.8|1153.2|1153.8|1152.8|1154|1153.4|1153|1152.8|12676
1619766310000|2021-04-30 07:05:10|1154|1153.8|1154.6|1153.8|1154.8|1153.8|1153.6|1152.8|13878
1619766320000|2021-04-30 07:05:20|1154.8|1154|1156|1155.6|1157|1156|1154.6|1154|8307
1619766330000|2021-04-30 07:05:30|1156.4|1155.4|1159|1158.6|1160|1159.2|1156|1155.4|20849
1619766340000|2021-04-30 07:05:40|1159.2|1158.4|1158.2|1157.6|1159.2|1158.6|1158|1157.6|11146
1619766350000|2021-04-30 07:05:50|1158.4|1157.8|1158.4|1158|1158.6|1158|1158.2|1157.6|6396
1619766360000|2021-04-30 07:06:00|1158.6|1158.2|1159|1158.8|1159.4|1159|1158.6|1158.2|3907
1619766370000|2021-04-30 07:06:10|1158.8|1158.2|1159|1158.2|1159.2|1158.8|1158.4|1158|13146
1619766380000|2021-04-30 07:06:20|1158.8|1158.4|1159|1158.2|1159.2|1158.4|1158.6|1158|900
1619766390000|2021-04-30 07:06:30|1158.8|1158.4|1159.6|1158.8|1159.6|1158.8|1158.8|1158.4|1927
1619766400000|2021-04-30 07:06:40|1159.4|1159|1160|1159.2|1160|1159.2|1159.4|1159|2961
1619766410000|2021-04-30 07:06:50|1160.2|1159.4|1159.6|1158.8|1161.8|1160.8|1159.4|1158.8|38384
1619766420000|2021-04-30 07:07:00|1159.8|1159|1159|1158.4|1160|1159.2|1158.2|1158|16463
1619766430000|2021-04-30 07:07:10|1158.8|1158.2|1158.6|1158.2|1159|1158.4|1158.2|1158|19407
1619766440000|2021-04-30 07:07:20|1158.4|1158|1158|1157.6|1158.6|1158|1158|1157.6|3107
1619766450000|2021-04-30 07:07:30|1158.2|1157.8|1158.2|1157.6|1158.4|1158|1158.2|1157.6|2535
1619766460000|2021-04-30 07:07:40|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.6|877
1619766470000|2021-04-30 07:07:50|1158.4|1158|1158.6|1158.2|1159|1158.2|1158.4|1158|15475
1619766480000|2021-04-30 07:08:00|1158.8|1158.4|1159.8|1159.4|1160.2|1159.8|1158.8|1158.4|13848
1619766490000|2021-04-30 07:08:10|1160|1159.2|1159.4|1159.2|1160|1159.2|1159.2|1158.8|1063
1619766500000|2021-04-30 07:08:20|1159.2|1158.8|1159.8|1159.6|1159.8|1159.6|1159|1158.4|6483
1619766510000|2021-04-30 07:08:30|1159.6|1159.4|1159.6|1159.2|1159.6|1159.4|1159.6|1159.2|601
1619766520000|2021-04-30 07:08:40|1159.8|1159.4|1160|1159.4|1160|1159.8|1159.8|1159.4|1218
1619766530000|2021-04-30 07:08:50|1159.8|1159.2|1159.8|1159.6|1159.8|1159.6|1159.6|1159.2|1995
1619766540000|2021-04-30 07:09:00|1160|1159.4|1159.8|1159.2|1160|1159.4|1159.8|1159.2|2509
1619766550000|2021-04-30 07:09:10|1160|1159.4|1159.8|1159.2|1160.8|1160.2|1159.8|1159.2|1048
1619766560000|2021-04-30 07:09:20|1159.6|1159|1159.6|1159|1159.6|1159|1159|1158.4|3641
1619766570000|2021-04-30 07:09:30|1159.4|1158.8|1159.4|1158.8|1159.6|1159|1159.4|1158.8|0
1619766580000|2021-04-30 07:09:40|1159.2|1158|1158.8|1158.2|1159.4|1158.8|1158.4|1157.8|9404
1619766590000|2021-04-30 07:09:50|1158.4|1158|1158.4|1157.8|1158.4|1158|1158.2|1157.8|1012
1619766600000|2021-04-30 07:10:00|1158.2|1157.6|1157.6|1156.6|1158.2|1157.8|1156.4|1155.6|6181
1619766610000|2021-04-30 07:10:10|1157.8|1156.8|1159|1158.6|1159|1158.6|1157.8|1156.8|3296
1619766620000|2021-04-30 07:10:20|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.8|1158.2|627
1619766630000|2021-04-30 07:10:30|1159|1158.6|1160.8|1160.2|1161|1160.2|1159|1158.6|8397
1619766640000|2021-04-30 07:10:40||1160.4||1160.4||1160.4||1160.4|0
1619766650000|2021-04-30 07:10:50|1160.6|1160.2|1160.6|1160.2|1160.8|1160.6|1160.4|1160.2|9622
1619766660000|2021-04-30 07:11:00|1160.8|1160.4|1160.2|1159.8|1160.8|1160.4|1160.2|1159.8|3055
1619766670000|2021-04-30 07:11:10|1160|1159.6|1158.8|1158.6|1160|1159.6|1158.8|1158.4|3764
1619766680000|2021-04-30 07:11:20|1159|1158.8|1159.4|1158.8|1159.4|1159|1159|1158.8|2776
1619766690000|2021-04-30 07:11:30|1159.2|1158.6|1159.4|1158.8|1159.4|1158.8|1158.8|1158.6|580
1619766700000|2021-04-30 07:11:40|1159.6|1158.6|1159.8|1159.2|1159.8|1159.2|1159.6|1158.6|0
1619766710000|2021-04-30 07:11:50|1159.2|1159|1160.6|1160.2|1161.2|1160.8|1159|1158.2|39148
1619766720000|2021-04-30 07:12:00|1160.8|1160.4|1160.8|1160.4|1161.2|1160.8|1160.6|1160.2|1123
1619766730000|2021-04-30 07:12:10|1161|1160.6|1161.8|1161.2|1161.8|1161.2|1161|1160.6|678
1619766740000|2021-04-30 07:12:20||1161.4||1161.4||1161.6||1161.2|3715
1619766750000|2021-04-30 07:12:30|1161.6||1161.8||1161.8||1161.6||500
1619766760000|2021-04-30 07:12:40|1161.6|1161.2|1161.4|1160.8|1161.8|1161.2|1161|1160.8|15287
1619766770000|2021-04-30 07:12:50|1161.6|1161|1161.6|1161.2|1161.8|1161.6|1161.6|1161|4205
1619766780000|2021-04-30 07:13:00|1161.8|1161|1161.4|1161.2|1161.8|1161.2|1161.4|1161|2838
1619766790000|2021-04-30 07:13:10|1161.6|1161|1161.8|1161.4|1161.8|1161.4|1161.4|1161|514
1619766800000|2021-04-30 07:13:20|1161.6|1161.2|1161|1160|1161.6|1161.2|1161|1160|2600
1619766810000|2021-04-30 07:13:30|1161.2|1160.2|1161|1160.6|1161.2|1160.8|1161|1160.2|645
1619766820000|2021-04-30 07:13:40|1161.2|1160.8|1161.2|1161|1161.2|1161|1161.2|1160.8|500
1619766830000|2021-04-30 07:13:50|1161.4|1161.2|1162|1161.6|1162|1161.6|1161.4|1161.2|1067
1619766840000|2021-04-30 07:14:00|1162.2|1161.8|1162.4|1162|1163|1162|1162|1161.2|25496
1619766850000|2021-04-30 07:14:10|1162.2|1161.8|1161.8|1161|1162.2|1161.8|1161|1160.4|33784
1619766860000|2021-04-30 07:14:20|1161.6||1161.8||1161.8||1161.6||0
1619766870000|2021-04-30 07:14:30|1162||1162||1162||1162||750
1619766880000|2021-04-30 07:14:40|1162.2|1161.2|1162.8|1162.6|1163|1162.6|1162.2|1161.2|3490
1619766890000|2021-04-30 07:14:50|1163|1162.8|1163|1162.6|1163.6|1163|1163|1162.4|3939
1619766900000|2021-04-30 07:15:00|1163.2|1162.8|1163|1162.4|1164|1163.6|1163|1162.4|4391
1619766910000|2021-04-30 07:15:10|1162.8|1162.6|1162.8|1162.4|1163|1162.6|1162.6|1162.2|7239
1619766920000|2021-04-30 07:15:20|1163|1162.6|1162.2|1161.8|1163.4|1162.8|1162.2|1161.4|26805
1619766930000|2021-04-30 07:15:30|1162.4|1162|1162.6|1162|1162.6|1162|1162.2|1161.8|2877
1619766940000|2021-04-30 07:15:40|1162.4|1161.8|1161.8|1161.4|1162.4|1162|1161.8|1161.4|2489
1619766950000|2021-04-30 07:15:50|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.4|1161|1439
1619766960000|2021-04-30 07:16:00|1161.6|1161.2|1161.6|1161.4|1161.8|1161.4|1161.6|1161.2|500
1619766970000|2021-04-30 07:16:10|1161.8|1161.6|1161.8|1161.6|1161.8|1161.6|1161.8|1161.6|10
1619766980000|2021-04-30 07:16:20|1162.2|1161.4|1161|1160.6|1162.2|1161.4|1161|1160.4|3081
1619766990000|2021-04-30 07:16:30|1161.2|1160.4|1160.4|1160|1161.2|1160.6|1160.2|1159.8|1474
1619767000000|2021-04-30 07:16:40|1160.2|1160.2|1161.2|1160.6|1161.2|1160.6|1160.2|1160|2279
1619767010000|2021-04-30 07:16:50|1161||1161||1161.2||1160.8||783
1619767020000|2021-04-30 07:17:00|1160.8||1160.8||1160.8||1160.8||0
1619767030000|2021-04-30 07:17:10|1160.6|1160.2|1161.4|1160.8|1161.6|1161.2|1160.6|1160.2|3973
1619767050000|2021-04-30 07:17:30|1161.6|1161|1161.8|1161.2|1161.8|1161.2|1161.6|1161|0
1619767060000|2021-04-30 07:17:40|1161.6|1161|1161.4|1161|1161.6|1161|1161.4|1161|1347
1619767070000|2021-04-30 07:17:50|1161.6|1161.2|1161.6|1161.2|1161.8|1161.2|1161.6|1161.2|250
1619767080000|2021-04-30 07:18:00|1161.8|1161.4|1161.8|1161.6|1161.8|1161.6|1161.8|1161.2|144
1619767090000|2021-04-30 07:18:10|1161.6|1161.4|1162.2|1162|1162.2|1162|1161.6|1161.4|2454
1619767110000|2021-04-30 07:18:30|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|800
1619767120000|2021-04-30 07:18:40|1162.4|1162|1163|1162.6|1163|1162.6|1162|1161.8|4297
1619767130000|2021-04-30 07:18:50|1163.2|1162.4|1162.8|1162.4|1163.2|1162.6|1162.4|1162.2|4307
1619767140000|2021-04-30 07:19:00|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.4|1162.2|11387
1619767150000|2021-04-30 07:19:10|1162.4|1162.4|1161.6|1161.2|1162.4|1162.4|1161.6|1161.2|2237
1619767160000|2021-04-30 07:19:20|1161.4|1160.8|1161|1160.6|1161.4|1160.8|1161|1160.6|489
1619767170000|2021-04-30 07:19:30|1161.2|1160.8|1161.8|1161.4|1161.8|1161.4|1161.2|1160.8|343
1619767180000|2021-04-30 07:19:40|1161.6|1161.2|1161.4|1161|1161.8|1161.2|1161.4|1160.8|226
1619767190000|2021-04-30 07:19:50|1161.6|1161.2|1161.2|1160.6|1161.6|1161.2|1161.2|1160.6|4424
1619767200000|2021-04-30 07:20:00|1161.4|1160.8|1161|1160.8|1161.4|1160.8|1161|1160.8|2576
1619767210000|2021-04-30 07:20:10|1161.2|1160.6|1161.4|1161|1161.8|1161.4|1160.8|1160.6|10424
1619767220000|2021-04-30 07:20:20|||||||||100
1619767230000|2021-04-30 07:20:30|1161.2|1161.2|1162.2|1161.8|1162.4|1162|1161.2|1161.2|2692
1619767240000|2021-04-30 07:20:40|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.6|1161|7506
1619767250000|2021-04-30 07:20:50|1162.2|1161.8|1162.4|1162|1162.4|1162.2|1162|1161.6|673
1619767260000|2021-04-30 07:21:00|||||||||400
1619767270000|2021-04-30 07:21:10|1162.6|1162.2|1162.6|1162|1162.6|1162.4|1162.6|1162|883
1619767280000|2021-04-30 07:21:20||1162.2||1162||1162.2||1162|0
1619767290000|2021-04-30 07:21:30|1162.8|1162.2|1163|1162.6|1163|1162.6|1162.6|1162.2|2517
1619767300000|2021-04-30 07:21:40|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|672
1619767310000|2021-04-30 07:21:50|1162.6|1162.4|1163.6|1163|1163.6|1163|1162.6|1162.4|3048
1619767320000|2021-04-30 07:22:00|1163.8|1163.2|1165|1164.4|1165|1164.8|1163.8|1163|21780
1619767330000|2021-04-30 07:22:10|1164.8|1164.6|1163.4|1163.2|1164.8|1164.6|1163.4|1163.2|6847
1619767340000|2021-04-30 07:22:20|1163.6||1163.6||1163.8||1163.6||1518
1619767350000|2021-04-30 07:22:30|1163.8|1163.4|1164.8|1164.2|1164.8|1164.2|1163.8|1163.2|500
1619767360000|2021-04-30 07:22:40|1164.6|1164.4|1165|1164.6|1165|1164.6|1164.6|1164.4|623
1619767370000|2021-04-30 07:22:50|1165.2|1164.8|1166.4|1166|1166.4|1166|1165.2|1164.8|79780
1619767380000|2021-04-30 07:23:00|1166.6|1166.2|1166.2|1165.8|1166.8|1166.6|1166.2|1165.8|27910
1619767390000|2021-04-30 07:23:10|1166|1165.6|1166.6|1166.4|1166.6|1166.4|1165.8|1165.6|2660
1619767400000|2021-04-30 07:23:20|1166.4|1166.2|1166.8|1166.6|1166.8|1166.6|1166.4|1166|3880
1619767410000|2021-04-30 07:23:30|1167|1166.4|1166.8|1166.6|1167|1166.6|1166.8|1166.4|1355
1619767420000|2021-04-30 07:23:40|1167|1166.8|1166.8|1166.6|1167|1166.8|1166.8|1166.6|5157
1619767430000|2021-04-30 07:23:50|1167|1166.8|1167.4|1166.8|1167.6|1167|1166.8|1166.8|19622
1619767440000|2021-04-30 07:24:00|1167.2|1167|1166.4|1166.2|1167.4|1167|1166.4|1166.2|7473
1619767450000|2021-04-30 07:24:10|1166.6||1166.8||1166.8||1166.6||0
1619767460000|2021-04-30 07:24:20|1167|1166.4|1167|1166.6|1167|1166.6|1167|1166.4|0
1619767470000|2021-04-30 07:24:30|1167.2|1166.8|1167.2|1166.6|1167.2|1167|1167.2|1166.6|948
1619767480000|2021-04-30 07:24:40|1167.4|1166.8|1167.2|1166.8|1167.4|1167|1167.2|1166.8|2300
1619767490000|2021-04-30 07:24:50|1167.4|1167|1167.4|1167|1167.4|1167|1167.4|1167|171
1619767500000|2021-04-30 07:25:00|1167.6|1167.2|1168.8|1168.4|1168.8|1168.4|1167.6|1167.2|17772
1619767510000|2021-04-30 07:25:10|1168.6|1168.2|1168.8|1168.2|1168.8|1168.2|1168.4|1168.2|1956
1619767520000|2021-04-30 07:25:20|1168.6|1168.6|1169|1168.6|1169|1168.6|1168.4|1168.6|1694
1619767530000|2021-04-30 07:25:30|1168.8|1168.4|1169|1168.4|1169|1168.4|1168.8|1168.4|3407
1619767540000|2021-04-30 07:25:40|1168.8|1168.2|1168.8|1168.2|1169|1168.6|1168.4|1168|8112
1619767550000|2021-04-30 07:25:50|1169|1168|1168.8|1168.4|1169|1168.6|1168.8|1168|7700
1619767560000|2021-04-30 07:26:00|1169|1168.6|1169|1168.8|1169.6|1169.4|1169|1168.6|18040
1619767570000|2021-04-30 07:26:10||1168.6||1168.8||1168.8||1168.6|2359
1619767580000|2021-04-30 07:26:20|1169.2|1169|1171.2|1170.8|1171.8|1171.2|1169.2|1169|25497
1619767590000|2021-04-30 07:26:30|1171.4|1171|1170.8|1170.6|1171.4|1171.2|1170.6|1170.4|15035
1619767600000|2021-04-30 07:26:40|1170.6|1170.2|1170.6|1170.4|1170.6|1170.4|1170.6|1170.2|4097
1619767610000|2021-04-30 07:26:50||1170.2||1170.2||1170.4||1170.2|830
1619767620000|2021-04-30 07:27:00|1170.4|1170|1171.8|1171.4|1171.8|1171.4|1170.2|1170|15524
1619767630000|2021-04-30 07:27:10|1171.6|1171.2|1173.2|1172.6|1173.2|1172.8|1171.4|1171|79654
1619767640000|2021-04-30 07:27:20|1173|1172.4|1171.2|1170.8|1173|1172.4|1171.2|1170.6|8272
1619767650000|2021-04-30 07:27:30||1171||1171||1171||1171|0
1619767670000|2021-04-30 07:27:50|1171.4|1171.2|1171.6|1171|1171.6|1171.2|1171.4|1171|4879
1619767680000|2021-04-30 07:28:00|1171.8|1171.2|1171.6|1171|1171.8|1171.4|1171.6|1171|4931
1619767690000|2021-04-30 07:28:10|1172|1171.2|1172|1171.2|1172|1171.8|1171.8|1171.2|5485
1619767700000|2021-04-30 07:28:20|1171.8|1171|1170.4|1169.6|1171.8|1171|1170.4|1169.6|7614
1619767710000|2021-04-30 07:28:30|1170.2|1169.4|1170|1169.2|1170.2|1169.8|1170|1169|5307
1619767720000|2021-04-30 07:28:40|1169.8|1169|1170|1169.4|1170|1169.4|1169.4|1168.8|685
1619767730000|2021-04-30 07:28:50|1170.2|1169.6|1170.2|1169.8|1170.2|1169.8|1170.2|1169.6|0
1619767740000|2021-04-30 07:29:00|1170.4|1170|1170.4|1169.8|1170.6|1170.2|1170|1169.8|2175
1619767760000|2021-04-30 07:29:20|1170.2|1169.6|1169.6|1169.4|1170.2|1169.6|1169.6|1169.4|1659
1619767770000|2021-04-30 07:29:30|1169.8|1169.6|1169.8|1169.4|1170|1169.6|1169.6|1169.2|3654
1619767780000|2021-04-30 07:29:40|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.2|1168.6|14204
1619767790000|2021-04-30 07:29:50|1169.6|1169.2|1169.6|1169|1169.6|1169.2|1169.4|1169|3192
1619767800000|2021-04-30 07:30:00|1169.8|1169.4|1169.6|1169.4|1170|1169.6|1169.6|1169|11608
1619767810000|2021-04-30 07:30:10|1170|1169.6|1169.8|1169.4|1170.2|1169.8|1169.6|1169.4|9482
1619767820000|2021-04-30 07:30:20|1170|1169.6|1170|1169.6|1170|1169.8|1170|1169.6|500
1619767830000|2021-04-30 07:30:30|1169.8|1169.4|1169.6|1169.4|1170|1169.4|1169.6|1169.4|1452
1619767840000|2021-04-30 07:30:40|1169.4|1169.2|1168.8|1168.6|1169.4|1169.2|1168.8|1168.4|4812
1619767850000|2021-04-30 07:30:50|1169||1169||1169||1168.8||0
1619767860000|2021-04-30 07:31:00|1169.2|1168.8|1170.2|1170|1170.2|1170|1169.2|1168.6|56113
1619767870000|2021-04-30 07:31:10|1170|1169.8|1170.2|1170|1170.2|1170|1169.8|1169.6|6335
1619767880000|2021-04-30 07:31:20|1170|1169.8|1170|1169.8|1170|1170|1170|1169.6|12734
1619767890000|2021-04-30 07:31:30|1170.2|1169.6|1170.2|1169.8|1170.2|1170|1169.8|1169.4|11149
1619767900000|2021-04-30 07:31:40|1170|1169.6|1170|1169.4|1170|1169.6|1170|1169.4|1445
1619767910000|2021-04-30 07:31:50|1169.8|1169.8|1169.6|1169|1169.8|1169.8|1169.6|1169|2813
1619767920000|2021-04-30 07:32:00|1169.4|1168.8|1168.8|1168.4|1169.4|1168.8|1168.8|1168.4|2653
1619767930000|2021-04-30 07:32:10|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|500
1619767940000|2021-04-30 07:32:20|1168.6|1168.2|1168|1167.4|1168.6|1168.4|1168|1167.4|5906
1619767950000|2021-04-30 07:32:30|1167.8|1167.6|1167.6|1167|1167.8|1167.6|1167.6|1167|1300
1619767960000|2021-04-30 07:32:40|1167.8|1167.2|1167.8|1167.2|1167.8|1167.2|1167.4|1167.2|100
1619767970000|2021-04-30 07:32:50|1168|1167.4|1168.2|1168|1168.2|1168|1167.6|1167.2|6465
1619767990000|2021-04-30 07:33:10|1168.8|1168.2|1169.8|1169.6|1169.8|1169.6|1168.8|1168.2|23412
1619768000000|2021-04-30 07:33:20|1169.6|1169.4|1169.6|1169.2|1169.6|1169.4|1169.6|1169.2|4087
1619768010000|2021-04-30 07:33:30|1169.4|1169|1169.4|1169|1169.4|1169|1169.2|1168.8|3519
1619768020000|2021-04-30 07:33:40|1169.2|1168.4|1169.2|1168.6|1169.2|1168.6|1168.6|1168|17096
1619768030000|2021-04-30 07:33:50|1169|1168.8|1168.4|1168|1169.2|1168.8|1168.4|1168|816
1619768040000|2021-04-30 07:34:00|1168.6|1168.2|1168.8|1168.2|1168.8|1168.4|1168.6|1168.2|0
1619768050000|2021-04-30 07:34:10||1168.4||1168.4||1168.4||1168.4|0
1619768060000|2021-04-30 07:34:20|1168.6|1168.2|1168|1167.8|1168.6|1168.2|1167.8|1167.6|1940
1619768070000|2021-04-30 07:34:30||1167.6||1167.8||1167.8||1167.6|702
1619768080000|2021-04-30 07:34:40|1168.2|1167.6|1168.4|1168|1168.6|1168.4|1168.2|1167.6|1170
1619768090000|2021-04-30 07:34:50|1168.2|1168.2|1168|1167.6|1168.2|1168.2|1168|1167.6|3
1619768100000|2021-04-30 07:35:00||1167.4||1167.4||1167.4||1167.4|2845
1619768110000|2021-04-30 07:35:10|1167.8|1167.2|1167.6|1167.2|1167.8|1167.2|1167.6|1167|254
1619768120000|2021-04-30 07:35:20|1167.8|1167.4|1167.6|1167.2|1168|1167.6|1167.6|1167.2|940
1619768140000|2021-04-30 07:35:40|1167.8|1167.6|1168|1167.4|1168|1167.6|1167.6|1167.2|4579
1619768150000|2021-04-30 07:35:50|1167.8||1167.8||1167.8||1167.6||1000
1619768160000|2021-04-30 07:36:00|1167.6||1167.6||1167.6||1167.6||0
1619768170000|2021-04-30 07:36:10|1167.8|1167.6|1168.2|1167.8|1168.2|1167.8|1167.8|1167.6|3002
1619768180000|2021-04-30 07:36:20|1168|1168|1168.8|1168.4|1168.8|1168.4|1168|1168|496
1619768190000|2021-04-30 07:36:30|1168.6|1168|1169|1168.6|1169.2|1168.8|1168.4|1167.8|17028
1619768200000|2021-04-30 07:36:40|||||||||500
1619768210000|2021-04-30 07:36:50|1168.8||1168.8||1168.8||1168.8||0
1619768220000|2021-04-30 07:37:00|1169|1168.8|1168.4|1168|1169.2|1168.8|1168.4|1168|5739
1619768230000|2021-04-30 07:37:10|1168.6|1167.4|1168.4|1167.8|1168.6|1167.8|1167.6|1167.4|21356
1619768240000|2021-04-30 07:37:20|1168.6|1168|1168.8|1168.4|1169|1168.4|1168.4|1168|3103
1619768250000|2021-04-30 07:37:30|1167.8|1167.6|1169|1168.6|1169|1168.6|1167.8|1167.6|17246
1619768260000|2021-04-30 07:37:40|1168.8|1168.4|1169|1168.4|1169.2|1168.6|1168.6|1168.2|7978
1619768270000|2021-04-30 07:37:50|1168.8||1168.6||1168.8||1168.6||350
1619768280000|2021-04-30 07:38:00|1168.8||1168.6||1168.8||1168.6||0
1619768290000|2021-04-30 07:38:10|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|1305
1619768300000|2021-04-30 07:38:20|1168.2|1168|1167.2|1166.6|1168.2|1168|1167.2|1166.6|1877
1619768310000|2021-04-30 07:38:30|1167|1166.4|1166.6|1166.2|1167|1166.4|1166.6|1166.2|2681
1619768320000|2021-04-30 07:38:40|1166.8|1166.4|1167.6|1167.4|1167.6|1167.4|1166.8|1166.4|4194
1619768330000|2021-04-30 07:38:50|1167.4|1167.2|1167.2|1167|1167.4|1167.2|1167.2|1167|338
1619768340000|2021-04-30 07:39:00|1167|1166.8|1166.8|1166.2|1167|1166.8|1166.8|1166.2|948
1619768350000|2021-04-30 07:39:10|1166.6|1166|1166.4|1166|1166.6|1166|1166|1165.6|10885
1619768360000|2021-04-30 07:39:20|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.6|500
1619768370000|2021-04-30 07:39:30|1166.4|1166|1166.4|1166|1166.4|1166|1166.4|1166|315
1619768400000|2021-04-30 07:40:00|1166.6|1166.2|1167|1166.6|1167|1166.8|1165.6|1165.4|35732
1619768410000|2021-04-30 07:40:10|1167.2|1166.8|1167.8|1167.4|1167.8|1167.4|1167.2|1166.8|2554
1619768420000|2021-04-30 07:40:20|1167.6||1167.8||1167.8||1167.6||500
1619768430000|2021-04-30 07:40:30|1168|1167.6|1167.8|1167.4|1168.2|1167.8|1167.8|1167.4|1858
1619768440000|2021-04-30 07:40:40|1167.6|1167.2|1167|1166.6|1167.6|1167.2|1167|1166.6|1722
1619768450000|2021-04-30 07:40:50|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.8|3810
1619768460000|2021-04-30 07:41:00|1167|1167|1167.4|1167|1167.6|1167.2|1167|1167|1969
1619768470000|2021-04-30 07:41:10||1166.8||1166.8||1166.8||1166.8|0
1619768490000|2021-04-30 07:41:30|1167.2|1166.6|1167|1166.8|1167.2|1166.8|1167|1166.6|1000
1619768500000|2021-04-30 07:41:40|1167.2|1166.6|1165|1164.4|1167.4|1166.6|1163.4|1163.2|58444
1619768520000|2021-04-30 07:42:00|1164.8|1164.6|1164.8|1164.4|1165|1164.8|1164.8|1164.4|5000
1619768530000|2021-04-30 07:42:10|1165|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.4|2844
1619768540000|2021-04-30 07:42:20|1165.2|1164.8|1165.4|1164.8|1165.4|1165|1165|1164.8|5618
1619768550000|2021-04-30 07:42:30|1165.2|1164.6|1164.4|1163.6|1165.2|1164.6|1164|1163.6|6180
1619768560000|2021-04-30 07:42:40|1164.2||1164.4||1164.4||1164.2||0
1619768570000|2021-04-30 07:42:50||1163.8||1164||1164||1163.6|1350
1619768580000|2021-04-30 07:43:00|1164.2|1163.6|1163.4|1163.2|1164.2|1163.8|1163.4|1163.2|1919
1619768590000|2021-04-30 07:43:10|1163|1163|1163.4|1162.8|1163.4|1163|1162.6|1162.4|1066
1619768600000|2021-04-30 07:43:20|1163.2|1162.6|1163|1162.6|1163.2|1162.6|1163|1162.6|0
1619768610000|2021-04-30 07:43:30|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|2111
1619768620000|2021-04-30 07:43:40|1162.4|1162.4|1161.8|1161.4|1162.4|1162.4|1161.8|1161.4|686
1619768630000|2021-04-30 07:43:50|1161.6|1161.2|1161.4|1160.8|1161.6|1161.2|1161.4|1160.8|4869
1619768640000|2021-04-30 07:44:00|1161.6|1161|1161|1160.6|1161.6|1161|1161|1160.4|0
1619768650000|2021-04-30 07:44:10||1160.4||1160.6||1160.6||1160.4|0
1619768660000|2021-04-30 07:44:20|1161.2|1160.4|1160.8|1160.2|1161.4|1160.8|1160.6|1160.2|8196
1619768670000|2021-04-30 07:44:30|1160.6|1160.4|1160.8|1160.4|1160.8|1160.4|1160.4|1160.2|2065
1619768680000|2021-04-30 07:44:40||1160.2||1160.4||1160.4||1160.2|0
1619768690000|2021-04-30 07:44:50|1161|1160.6|1161|1160.6|1161.4|1161.2|1161|1160.6|6605
1619768700000|2021-04-30 07:45:00|1160.8|1160.4|1161|1160.4|1161|1160.4|1160.6|1160.2|2178
1619768710000|2021-04-30 07:45:10|1161.2|1161|1161.2|1160.8|1161.4|1161|1161|1160.4|13664
1619768720000|2021-04-30 07:45:20|1161.4||1161.4||1161.4||1161.2||0
1619768730000|2021-04-30 07:45:30|1161.6|1161|1162.2|1161.6|1162.2|1161.8|1161.6|1161|2868
1619768740000|2021-04-30 07:45:40|1162.4|1162|1162.4|1162|1162.4|1162|1162.4|1162|0
1619768750000|2021-04-30 07:45:50|1162.2|1161.4|1161.2|1161|1162.2|1161.4|1161.2|1160.8|12912
1619768760000|2021-04-30 07:46:00|1161.4|1161.2|1161.6|1161.2|1161.8|1161.4|1161.4|1161.2|3336
1619768770000|2021-04-30 07:46:10|1161.4|1161|1161.2|1160.8|1161.4|1161.2|1161|1160.8|3426
1619768780000|2021-04-30 07:46:20|1161|1161|1161.4|1160.6|1161.4|1161|1160.8|1160.6|4080
1619768790000|2021-04-30 07:46:30|1161.6|1160.8|1160.8|1160.4|1161.8|1161.4|1160.6|1160.2|4324
1619768800000|2021-04-30 07:46:40|1160.6|1160.6|1161|1160.6|1161.2|1160.8|1160.6|1160.6|600
1619768810000|2021-04-30 07:46:50|1161.2|1160.8|1161.2|1161|1161.4|1161|1161.2|1160.8|0
1619768820000|2021-04-30 07:47:00|1161|1160.8|1161.6|1161.2|1161.8|1161.4|1161|1160.6|13250
1619768830000|2021-04-30 07:47:10|1161.8|1161.4|1161.6|1161.2|1161.8|1161.6|1161.4|1161.2|1831
1619768840000|2021-04-30 07:47:20|1161.8|1161.4|1161.8|1161.6|1161.8|1161.6|1161.8|1161.4|589
1619768850000|2021-04-30 07:47:30|1162|1161.8|1162.4|1162.2|1162.4|1162.2|1162|1161.8|2417
1619768860000|2021-04-30 07:47:40|1162.6|1162.4|1162.8|1162.4|1162.8|1162.4|1162.4|1162.2|3498
1619768870000|2021-04-30 07:47:50|1162.6||1162.6||1162.6||1162.6||0
1619768880000|2021-04-30 07:48:00|1161.8|1161.6|1162.6|1162|1162.6|1162|1161.8|1161.6|17620
1619768890000|2021-04-30 07:48:10|1162.4|1161.2|1162|1161.4|1162.4|1161.4|1161.8|1161.2|15000
1619768900000|2021-04-30 07:48:20|1161.8||1161.8||1161.8||1161.8||0
1619768920000|2021-04-30 07:48:40|1162|1161.6|1161|1160.2|1162|1161.8|1161|1160.2|2103
1619768930000|2021-04-30 07:48:50|1160.8|1160|1160.4|1160|1160.8|1160|1159.4|1159|47513
1619768940000|2021-04-30 07:49:00|1160.6|1160.2|1160.8|1160.6|1161|1160.8|1160.6|1160.2|3210
1619768950000|2021-04-30 07:49:10|1160.6|1160.4|1161|1160.4|1161|1160.6|1160.4|1160.2|1485
1619768960000|2021-04-30 07:49:20|1161.2|1160.6|1161.2|1160.8|1161.2|1160.8|1161.2|1160.6|1934
1619768970000|2021-04-30 07:49:30|1161.4|1161|1161.8|1161.4|1161.8|1161.4|1161.4|1161|1882
1619768980000|2021-04-30 07:49:40|1161.6||1161.8||1161.8||1161.6||0
1619768990000|2021-04-30 07:49:50|1161.6|1161.6|1161.4|1161|1161.6|1161.6|1161.2|1160.8|8921
1619769000000|2021-04-30 07:50:00|1161.2|1160.8|1161.2|1160.8|1161.2|1161.2|1161|1160.6|6316
1619769010000|2021-04-30 07:50:10|1161.4||1161.4||1161.4||1161.4||0
1619769020000|2021-04-30 07:50:20|1161.6|1161|1161.2|1160.8|1161.6|1161.2|1161.2|1160.8|1932
1619769030000|2021-04-30 07:50:30|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.6|1160.2|1364
1619769040000|2021-04-30 07:50:40|1161|1160.6|1161|1160.4|1161|1160.6|1161|1160.4|500
1619769050000|2021-04-30 07:50:50||1160.6||1160.4||1160.6||1160.4|500
1619769060000|2021-04-30 07:51:00|1160.8|1160.2|1160.4|1160|1160.8|1160.2|1160.2|1160|2916
1619769070000|2021-04-30 07:51:10|1160.2|1159.4|1160.2|1159.6|1160.4|1159.6|1159.8|1159.4|15488
1619769080000|2021-04-30 07:51:20|1160||1160||1160||1159.8||0
1619769090000|2021-04-30 07:51:30|1159.8|1159.4|1159|1158.6|1159.8|1159.4|1159|1158.6|922
1619769100000|2021-04-30 07:51:40|1158.8|1158.8|1159.2|1159|1159.2|1159|1158.8|1158.8|0
1619769110000|2021-04-30 07:51:50|1159.4|1159.2|1159.6|1159|1160|1159.6|1159.4|1159|7664
1619769120000|2021-04-30 07:52:00|1159.4||1159.4||1159.4||1159.4||0
1619769130000|2021-04-30 07:52:10|1159.2|1158.6|1159.4|1159|1159.4|1159|1159|1158.6|18145
1619769140000|2021-04-30 07:52:20|1159.6|1159.2|1159.4|1158.8|1159.8|1159.4|1159.2|1158.8|1367
1619769150000|2021-04-30 07:52:30|1159.2|1159|1159.2|1158.8|1159.6|1159|1159|1158.6|11986
1619769160000|2021-04-30 07:52:40|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.4|1158.8|582
1619769170000|2021-04-30 07:52:50|1159.8|1159|1159.4|1159|1159.8|1159.2|1159.2|1159|4333
1619769180000|2021-04-30 07:53:00|1159.2|1158.8|1158.4|1158|1159.4|1158.8|1158.2|1157.8|3915
1619769190000|2021-04-30 07:53:10|1158.6|1158.2|1158.4|1157.8|1158.8|1158.4|1158.4|1157.8|2485
1619769200000|2021-04-30 07:53:20|1158.2|1157.6|1158.4|1158|1158.4|1158|1158|1157.6|3500
1619769210000|2021-04-30 07:53:30|1158.6|1158.2|1158.6|1158.4|1158.6|1158.4|1158.6|1158.2|415
1619769220000|2021-04-30 07:53:40|1158.8|1158.6|1159.2|1158.8|1159.4|1159|1158.8|1158.6|4888
1619769230000|2021-04-30 07:53:50|1159.4|1158.4|1158.6|1158|1159.4|1158.4|1158.6|1158|5904
1619769240000|2021-04-30 07:54:00|1158.8|1158.2|1158.4|1157.8|1158.8|1158.4|1158.4|1157.6|3040
1619769250000|2021-04-30 07:54:10|1158.6|1158|1158.2|1157.6|1158.8|1158.6|1157.8|1157.2|20383
1619769260000|2021-04-30 07:54:20|1158.4|1157.8|1158|1157.6|1158.4|1157.8|1157.8|1157.6|510
1619769280000|2021-04-30 07:54:40|1158.2|1157.8|1157.8|1157.2|1158.6|1158.2|1157.8|1157|2658
1619769290000|2021-04-30 07:54:50|1157.6|1156.8|1158.2|1157.4|1158.2|1157.4|1157.4|1156.8|4328
1619769300000|2021-04-30 07:55:00|1158.4|1157.6|1158.2|1157.4|1158.4|1157.8|1158.2|1157.4|432
1619769310000|2021-04-30 07:55:10|1158|1157.2|1157.4|1157.2|1158|1157.4|1157.4|1156.8|10376
1619769320000|2021-04-30 07:55:20|1157.2|1157|1157.4|1157|1157.4|1157|1157.2|1156.8|24
1619769330000|2021-04-30 07:55:30|1157.6|1157.2|1157.6|1157.2|1157.8|1157.4|1157.4|1156.8|4733
1619769340000|2021-04-30 07:55:40|1157.8|1157.4|1157.6|1156.8|1157.8|1157.4|1157.6|1156.8|1250
1619769350000|2021-04-30 07:55:50|1157.4|1157|1157.4|1157|1157.6|1157.2|1157.4|1156.8|5098
1619769360000|2021-04-30 07:56:00|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|0
1619769370000|2021-04-30 07:56:10|1157.8|1157.4|1158.8|1158.4|1159|1158.6|1157.8|1157.4|2580
1619769380000|2021-04-30 07:56:20|1159|1158.6|1158.6|1158.2|1159|1158.8|1158.6|1158|4202
1619769390000|2021-04-30 07:56:30|1158.4|1158|1158.6|1158|1158.6|1158.4|1158|1157.6|4965
1619769400000|2021-04-30 07:56:40|1158.8|1158.2|1159|1158.8|1159.2|1158.8|1158.8|1158.2|281
1619769410000|2021-04-30 07:56:50|1158.4|1158.4|1157.8|1157.2|1158.8|1158.4|1157.8|1157.2|5575
1619769440000|2021-04-30 07:57:20||1157.4||1157.6||1157.6||1157.4|240
1619769450000|2021-04-30 07:57:30|1158|1157.8|1158.2|1157.6|1158.2|1157.8|1158|1157.6|2690
1619769460000|2021-04-30 07:57:40|1158||1158||1158||1158||0
1619769470000|2021-04-30 07:57:50|1157.8||1158||1158||1157.8||0
1619769480000|2021-04-30 07:58:00|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|473
1619769490000|2021-04-30 07:58:10|1158.4|1158|1158.8|1158.4|1159|1158.6|1158.4|1158|3034
1619769500000|2021-04-30 07:58:20|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|1557
1619769510000|2021-04-30 07:58:30|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.4|4090
1619769520000|2021-04-30 07:58:40|1158.8|1158.4|1158.4|1158|1158.8|1158.4|1158.4|1158|2122
1619769530000|2021-04-30 07:58:50|1158.2|1157.6|1158.2|1157.6|1158.4|1158|1158|1157.6|9821
1619769540000|2021-04-30 07:59:00|1158.4|1157.8|1158.4|1158|1158.4|1158|1158.4|1157.8|0
1619769560000|2021-04-30 07:59:20|1158.2|1157.8|1158|1157.4|1158.2|1157.8|1157.6|1157.2|3425
1619769570000|2021-04-30 07:59:30|1157.2|1157.6|1157.4|1157|1157.8|1157.6|1157|1156.4|9355
1619769580000|2021-04-30 07:59:40|1157.2|1157.2|1157.6|1157.2|1157.6|1157.2|1157.2|1157.2|3512
1619769590000|2021-04-30 07:59:50|1157.4|1156.8|1157.2|1156.8|1157.4|1156.8|1157.2|1156.4|1121
1619769600000|2021-04-30 08:00:00|1157|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.4|4300
1619769610000|2021-04-30 08:00:10|1156.8|1156.4|1157|1156.4|1157|1156.4|1156.8|1156.2|1500
1619769620000|2021-04-30 08:00:20|1156.8||1157||1157||1156.8||150
1619769630000|2021-04-30 08:00:30|1156.8||1156.6||1156.8||1156.6||600
1619769640000|2021-04-30 08:00:40|1156.4|1156.2|1156.8|1156.2|1156.8|1156.6|1156|1155.8|47939
1619769650000|2021-04-30 08:00:50|1156.6|1156|1156.4|1156|1156.6|1156|1156.2|1156|4034
1619769660000|2021-04-30 08:01:00|1156.2|1156.2|1156.6|1156.2|1156.6|1156.2|1156.2|1155.8|4687
1619769670000|2021-04-30 08:01:10|1156.4|1156|1156.6|1155.8|1156.6|1156.2|1156.2|1155.8|12544
1619769680000|2021-04-30 08:01:20|1156.4|1155.6|1156.4|1156|1156.4|1156|1155.8|1155.4|1807
1619769690000|2021-04-30 08:01:30|1156.2|1155.8|1156.4|1155.8|1156.4|1156|1156|1155.6|5746
1619769710000|2021-04-30 08:01:50|1156.2|1155.6|1156|1155.6|1156.2|1155.8|1155.8|1155.4|521
1619769720000|2021-04-30 08:02:00|1156.2|1155.8|1155.6|1155.2|1156.2|1155.8|1155.6|1155.2|2838
1619769730000|2021-04-30 08:02:10|1155.8|1155.4|1155.4|1155|1155.8|1155.4|1155.2|1155|9001
1619769740000|2021-04-30 08:02:20|1155.6|1155.2|1154.8|1154.6|1155.6|1155.2|1154.8|1154.4|27549
1619769750000|2021-04-30 08:02:30||1154.4||1154.4||1154.4||1154.4|132
1619769760000|2021-04-30 08:02:40|1154.6|1154|1154.4|1154.2|1154.6|1154.2|1154.2|1153.6|8749
1619769770000|2021-04-30 08:02:50|1154.6|1154|1154|1153.6|1154.6|1154|1153.8|1153.2|13517
1619769780000|2021-04-30 08:03:00|1154.4|1153.8|1154.4|1153.8|1154.8|1154.4|1154.4|1153.8|15100
1619769790000|2021-04-30 08:03:10|1154.2|1154|1154|1153.6|1154.4|1154|1154|1153.6|7581
1619769800000|2021-04-30 08:03:20|1153.8|1153.4|1154.2|1153.6|1154.2|1153.8|1153.8|1153.4|3688
1619769810000|2021-04-30 08:03:30|1154|1153.4|1153.4|1153|1154|1153.4|1153.2|1153|12915
1619769820000|2021-04-30 08:03:40|1153|1152.8|1153.4|1153|1153.6|1153.2|1153|1152.6|6976
1619769830000|2021-04-30 08:03:50|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|2503
1619769840000|2021-04-30 08:04:00|1153.6|1153.2|1153.6|1153.2|1153.6|1153.4|1153.4|1153|2649
1619769850000|2021-04-30 08:04:10|1153.8||1153.6||1153.8||1153.4||4849
1619769860000|2021-04-30 08:04:20|1153.8|1153.4|1153.6|1153.2|1153.8|1153.6|1153.4|1153.2|3779
1619769870000|2021-04-30 08:04:30|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.4|1153|4657
1619769880000|2021-04-30 08:04:40|1153.6|1153.2|1153.6|1153.2|1153.6|1153.4|1153.2|1153|4691
1619769890000|2021-04-30 08:04:50|1153.8|1153.4|1153|1152.8|1153.8|1153.4|1153|1152.8|9094
1619769900000|2021-04-30 08:05:00|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1153|3847
1619769910000|2021-04-30 08:05:10|1153.6|1153.2|1153.8|1153.4|1154|1153.6|1153.6|1153.2|6409
1619769920000|2021-04-30 08:05:20|1153.6|1153.6|1154|1153.6|1154|1153.6|1153.6|1153.6|569
1619769930000|2021-04-30 08:05:30|||||||||438
1619769940000|2021-04-30 08:05:40|1154.2|1153.8|1154.8|1154.6|1154.8|1154.6|1154.2|1153.8|3715
1619769950000|2021-04-30 08:05:50|1155|1154.8|1155.2|1154.8|1155.4|1154.8|1155|1154.6|553
1619769960000|2021-04-30 08:06:00|1155.4|1155|1155.6|1155.2|1155.6|1155.2|1155.4|1155|826
1619769970000|2021-04-30 08:06:10|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|2530
1619769980000|2021-04-30 08:06:20|1156.2|1155.6|1156.4|1156|1156.4|1156|1156|1155.6|12664
1619769990000|2021-04-30 08:06:30||1156.2||1156||1156.2||1156|2902
1619770000000|2021-04-30 08:06:40|1156.2|1155.8|1155.8|1155.4|1156.2|1155.8|1155.8|1155.4|3904
1619770020000|2021-04-30 08:07:00|1155.6|1155.6|1156|1155.6|1156|1155.6|1155.6|1155.6|0
1619770030000|2021-04-30 08:07:10|1156.2||1156.2||1156.2||1156.2||0
1619770050000|2021-04-30 08:07:30|1156.4|1155.8|1157|1156.6|1157|1156.6|1156.4|1155.8|2972
1619770060000|2021-04-30 08:07:40|1156.8||1157||1157||1156.8||2480
1619770070000|2021-04-30 08:07:50|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|1156.6|1156.4|4519
1619770080000|2021-04-30 08:08:00|1157|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.6|979
1619770100000|2021-04-30 08:08:20||1156.8||1156.6||1156.8||1156.6|991
1619770110000|2021-04-30 08:08:30||1156.8||1156.8||1156.8||1156.8|0
1619770120000|2021-04-30 08:08:40|1157.2|1156.6|1158|1157.8|1158|1157.8|1157.2|1156.6|8832
1619770130000|2021-04-30 08:08:50|1158.2|1158|1158.6|1158.2|1158.6|1158.2|1158.2|1158|1075
1619770140000|2021-04-30 08:09:00|1158.8|1158.4|1158.6|1158.2|1159.2|1158.8|1158.4|1158|4420
1619770150000|2021-04-30 08:09:10|1158.8|1158.4|1159|1158.6|1159|1158.8|1158.8|1158.4|1582
1619770160000|2021-04-30 08:09:20|1159.2|1159|1158.8|1158.2|1159.4|1159|1158.6|1158.2|10473
1619770180000|2021-04-30 08:09:40|1158.4|1158|1158.8|1158.4|1158.8|1158.4|1158.2|1158|3878
1619770190000|2021-04-30 08:09:50|1158.6|1158.2|1158.4|1158|1158.6|1158.2|1158.4|1158|1731
1619770200000|2021-04-30 08:10:00|1158.2|1157.8|1158.2|1157.8|1158.4|1158.2|1158|1157.8|9662
1619770220000|2021-04-30 08:10:20|1158|1157.6|1158|1157.6|1158|1157.8|1158|1157.6|4405
1619770230000|2021-04-30 08:10:30|1158.2|1157.8|1158.2|1157.8|1158.2|1158|1158.2|1157.8|943
1619770250000|2021-04-30 08:10:50|1158.4|1158|1158|1157.6|1158.6|1158.4|1157.8|1157.4|5710
1619770260000|2021-04-30 08:11:00|1158.2|1157.4|1157.8|1157.4|1158.2|1157.4|1157.8|1157.4|500
1619770270000|2021-04-30 08:11:10|1158|1157.6|1156.8|1156.4|1158|1157.6|1156.6|1156.4|8751
1619770280000|2021-04-30 08:11:20|1156.6||1156.8||1156.8||1156.6||1285
1619770300000|2021-04-30 08:11:40|1157|1156.6|1156.8|1156.4|1157.2|1156.6|1156.8|1156.2|1108
1619770310000|2021-04-30 08:11:50|1156.6||1156.6||1156.6||1156.6||0
1619770320000|2021-04-30 08:12:00|1156.8|1156.2|1156.4|1156|1157|1156.8|1156.2|1155.8|7072
1619770330000|2021-04-30 08:12:10|1156.2||1156.4||1156.4||1156.2||1250
1619770340000|2021-04-30 08:12:20|1156.2|1156.2|1156.2|1156|1156.2|1156.2|1156.2|1156|680
1619770350000|2021-04-30 08:12:30|1156.4|1156.2|1155.2|1154.8|1156.4|1156.2|1155.2|1154.8|21709
1619770360000|2021-04-30 08:12:40|1155.4|1155|1155.8|1155.2|1155.8|1155.4|1155.4|1155|3332
1619770370000|2021-04-30 08:12:50|1156|1155.4|1156|1155.6|1156|1155.8|1156|1155.4|2163
1619770380000|2021-04-30 08:13:00|1155.8|1155.8|1156.2|1156|1156.2|1156|1155.8|1155.8|2429
1619770390000|2021-04-30 08:13:10||1155.8||1156||1156||1155.8|1010
1619770400000|2021-04-30 08:13:20|1156.4|1156.2|1156.4|1156|1156.8|1156.4|1156.2|1155.8|2958
1619770410000|2021-04-30 08:13:30|||||||||158
1619770420000|2021-04-30 08:13:40|1156.6||1156.6||1156.6||1156.6||0
1619770430000|2021-04-30 08:13:50|1156.8|1156.2|1158.2|1157.6|1158.2|1157.6|1156.8|1156.2|36620
1619770440000|2021-04-30 08:14:00|1158|1157.8|1157.8|1157.4|1158.4|1158|1157.6|1157.2|5880
1619770450000|2021-04-30 08:14:10|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|0
1619770470000|2021-04-30 08:14:30|1157.4|1157|1157.2|1156.8|1157.4|1157|1157|1156.8|4648
1619770480000|2021-04-30 08:14:40|1157|1156.6|1156.2|1155.8|1157|1156.6|1156.2|1155.8|2348
1619770490000|2021-04-30 08:14:50|1156|1156|1156.2|1155.8|1156.2|1156|1156|1155.6|2213
1619770500000|2021-04-30 08:15:00|1156.4|1156|1156.4|1155.8|1156.4|1156|1156.4|1155.6|2173
1619770510000|2021-04-30 08:15:10|||||||||150
1619770520000|2021-04-30 08:15:20|1156.2|1155.6|1157|1156.6|1157|1156.6|1156|1155.6|8535
1619770530000|2021-04-30 08:15:30|1157.2|1156.8|1157.4|1157|1157.4|1157|1157|1156.8|2209
1619770540000|2021-04-30 08:15:40|1157.2|1156.8|1156.4|1156|1157.2|1156.8|1156.4|1156|4384
1619770550000|2021-04-30 08:15:50|1156.6|1156.2|1156.2|1156|1156.6|1156.4|1156.2|1156|1554
1619770560000|2021-04-30 08:16:00|1156.4|1155.8|1156.8|1156.4|1156.8|1156.4|1156.2|1155.6|485
1619770570000|2021-04-30 08:16:10|1157||1157||1157||1157||0
1619770580000|2021-04-30 08:16:20|||||||||20
1619770590000|2021-04-30 08:16:30|1157.2|1156.6|1157.2|1156.8|1157.2|1157|1157.2|1156.6|2129
1619770600000|2021-04-30 08:16:40|1157|1156.6|1156.4|1156.2|1157|1156.8|1156.4|1156.2|4205
1619770610000|2021-04-30 08:16:50|1156.2|1156|1156.2|1155.8|1156.4|1156|1156|1155.6|664
1619770620000|2021-04-30 08:17:00|1156.4|1156|1156.4|1155.8|1156.4|1156|1156.2|1155.8|1375
1619770640000|2021-04-30 08:17:20|1156.2||1156.4||1156.4||1156||0
1619770660000|2021-04-30 08:17:40|1156.2|1155.4|1156.4|1156|1156.4|1156|1155.8|1155.4|8877
1619770670000|2021-04-30 08:17:50|1156.2|1155.8|1156|1155.4|1156.2|1155.8|1154.8|1154.6|6419
1619770680000|2021-04-30 08:18:00|1155.8|1155.2|1154.6|1154|1155.8|1155.2|1154.4|1154|4259
1619770690000|2021-04-30 08:18:10|1154.4|1153.8|1154.2|1153.8|1154.4|1154|1154.2|1153.6|989
1619770700000|2021-04-30 08:18:20|1154.4|1154|1154.4|1154|1154.4|1154|1154.4|1154|0
1619770710000|2021-04-30 08:18:30|1154.6|1154.2|1154|1153.6|1154.8|1154.4|1154|1153.6|25319
1619770720000|2021-04-30 08:18:40|1153.8|1153.4|1154|1153.4|1154|1153.8|1153.8|1153.4|2190
1619770740000|2021-04-30 08:19:00|1153.8|1153.6|1154.6|1154|1154.6|1154.2|1153.8|1153.6|24318
1619770750000|2021-04-30 08:19:10|1154.8|1154.2|1155|1154.6|1155.2|1154.6|1154.8|1154.2|2362
1619770760000|2021-04-30 08:19:20|1155.2||1155||1155.2||1154.8||500
1619770770000|2021-04-30 08:19:30|1155.2|1154.8|1156|1155.4|1156|1155.8|1155.2|1154.8|10496
1619770780000|2021-04-30 08:19:40|1155.8|1155.6|1155.6|1155.2|1155.8|1155.6|1155|1154.4|50351
1619770790000|2021-04-30 08:19:50|1155.4|1155.4|1155.6|1155|1155.6|1155.4|1155.2|1155|2485
1619770800000|2021-04-30 08:20:00|1155.8|1155.2|1156|1155.4|1156|1155.4|1155.8|1155.2|2391
1619770810000|2021-04-30 08:20:10|1156.2|1155.6|1156.4|1156.2|1156.6|1156.2|1156.2|1155.6|2936
1619770820000|2021-04-30 08:20:20|1156.6|1156|1156.4|1156|1156.6|1156|1156.4|1156|3924
1619770830000|2021-04-30 08:20:30|1156.6|1156.2|1156.8|1156.6|1156.8|1156.6|1156.6|1156.2|5076
1619770840000|2021-04-30 08:20:40|1157|1156.8|1157.6|1157.4|1157.6|1157.4|1157|1156.8|5404
1619770850000|2021-04-30 08:20:50|1157.4|1157.2|1157.6|1157.2|1157.6|1157.2|1157.2|1156.8|6426
1619770890000|2021-04-30 08:21:30|1157.8|1157.4|1157.8|1157.4|1158|1157.6|1157.6|1157.4|3586
1619770900000|2021-04-30 08:21:40|1158|1157.6|1158.6|1158.2|1158.6|1158.2|1158|1157.6|4267
1619770910000|2021-04-30 08:21:50|1158.4|1158|1157.8|1157.4|1158.4|1158|1157.8|1157.4|6201
1619770920000|2021-04-30 08:22:00|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|2852
1619770930000|2021-04-30 08:22:10|1157.6|1157.2|1157.6|1157|1157.6|1157.2|1157.2|1157|1784
1619770940000|2021-04-30 08:22:20|1157.4|1157.2|1157.8|1157.4|1157.8|1157.4|1157.4|1157.2|2034
1619770950000|2021-04-30 08:22:30|1158|1157.6|1158|1157.6|1158|1157.6|1157.8|1157.4|2243
1619770960000|2021-04-30 08:22:40|1158.2|1157.8|1157.8|1157.6|1158.2|1157.8|1157.8|1157.6|4133
1619770970000|2021-04-30 08:22:50|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.8|677
1619770980000|2021-04-30 08:23:00|1158.4|1158|1158.2|1157.8|1158.4|1158|1158|1157.8|2313
1619770990000|2021-04-30 08:23:10|1157.8|1157.6|1158.4|1158|1158.4|1158|1157.8|1157.6|14000
1619771000000|2021-04-30 08:23:20|1158.6|1158.2|1159|1158.4|1159|1158.6|1158.4|1158.2|4956
1619771010000|2021-04-30 08:23:30|1158.2|1158.6|1158.8|1158.2|1159|1158.6|1158.2|1157.8|61034
1619771020000|2021-04-30 08:23:40|1158.6|1158|1158.4|1157.8|1158.6|1158|1158.4|1157.8|776
1619771030000|2021-04-30 08:23:50|1158.2|1157.6|1157.8|1157.4|1158.2|1157.6|1157.6|1157.4|9869
1619771040000|2021-04-30 08:24:00|1158|1157.6|1158|1157.4|1158.2|1157.8|1157.8|1157.4|2637
1619771050000|2021-04-30 08:24:10|1158.2|1157.6|1158.2|1157.8|1158.2|1158|1157.8|1157.4|3411
1619771060000|2021-04-30 08:24:20|1158.4|1158|1158.4|1158|1158.4|1158.2|1158.2|1158|1019
1619771070000|2021-04-30 08:24:30|1158.6|1158.2|1159|1158.4|1159|1158.4|1158.6|1158.2|981
1619771080000|2021-04-30 08:24:40|1158.8|1158.2|1159|1158.4|1159|1158.6|1158.6|1158.2|500
1619771090000|2021-04-30 08:24:50|1158.8|1158.6|1158.6|1158.2|1158.8|1158.6|1158.6|1158.2|0
1619771100000|2021-04-30 08:25:00|1158.4|1158|1159.2|1158.6|1159.2|1158.8|1158.2|1157.8|5863
1619771110000|2021-04-30 08:25:10|1159|1158.4|1158.8|1158.4|1159|1158.6|1158.8|1158.4|24
1619771120000|2021-04-30 08:25:20|1158.6|1158.2|1159|1158.4|1159|1158.6|1158.4|1158|1436
1619771130000|2021-04-30 08:25:30|1158.8||1158.8||1158.8||1158.8||0
1619771150000|2021-04-30 08:25:50|1159||1158.8||1159||1158.6||0
1619771160000|2021-04-30 08:26:00|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1158.8|1158.4|1493
1619771170000|2021-04-30 08:26:10|1159.4|1159|1159.8|1159.4|1159.8|1159.4|1159.4|1158.8|6496
1619771180000|2021-04-30 08:26:20|1159.6|1159.2|1159.4|1159|1160|1159.6|1159.2|1158.8|13755
1619771190000|2021-04-30 08:26:30|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159.2|0
1619771200000|2021-04-30 08:26:40|1159.4||1159.6||1159.6||1159.4||0
1619771210000|2021-04-30 08:26:50|1159.8|1159.4|1159.4|1159.2|1159.8|1159.4|1159.4|1159.2|964
1619771220000|2021-04-30 08:27:00|1159.6||1159.6||1159.6||1159.6||0
1619771230000|2021-04-30 08:27:10|1159.8|1159.4|1159.8|1159.4|1160|1159.6|1159.8|1159.4|707
1619771240000|2021-04-30 08:27:20|1159.6||1159.8||1159.8||1159.6||645
1619771270000|2021-04-30 08:27:50||1159.6||1159.4||1159.6||1159.4|500
1619771280000|2021-04-30 08:28:00|1160|1159.6|1160.4|1159.8|1160.4|1160|1160|1159.6|12823
1619771290000|2021-04-30 08:28:10|1160.6|1160|1161|1160.6|1161|1160.6|1160.2|1160|8135
1619771300000|2021-04-30 08:28:20|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.4|1160.2|4032
1619771310000|2021-04-30 08:28:30|1161.4|1160.8|1161.2|1160.6|1161.6|1161.4|1161.2|1160.6|10950
1619771320000|2021-04-30 08:28:40|1161.4|1160.8|1161.4|1161|1161.4|1161|1161.4|1160.8|2217
1619771330000|2021-04-30 08:28:50|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1160.8|1160.6|2439
1619771340000|2021-04-30 08:29:00|1161.2|1161|1161|1160.6|1161.2|1161|1161|1160.6|877
1619771350000|2021-04-30 08:29:10|1161.2|1161|1162.2|1161.8|1162.2|1161.8|1161.2|1161|8168
1619771360000|2021-04-30 08:29:20|1162.4|1162|1162.2|1161.8|1162.4|1162.2|1162.2|1161.8|1959
1619771380000|2021-04-30 08:29:40|1162|1161.6|1163|1162.6|1163|1162.6|1162|1161.6|9172
1619771390000|2021-04-30 08:29:50|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.4|1162.2|2834
1619771400000|2021-04-30 08:30:00|1162.8|1162.4|1163|1162.4|1163|1162.4|1162.6|1162.4|0
1619771410000|2021-04-30 08:30:10||1162.6||1162.8||1162.8||1162.6|0
1619771420000|2021-04-30 08:30:20|1163.2|1163|1163.4|1163|1163.4|1163|1163.2|1162.8|590
1619771430000|2021-04-30 08:30:30|1163.6|1163.2|1164.2|1163.6|1164.2|1163.6|1163.6|1163.2|3258
1619771440000|2021-04-30 08:30:40||1163.8||1163.8||1164||1163.8|530
1619771450000|2021-04-30 08:30:50|1164.4|1164|1164.8|1164.4|1164.8|1164.4|1164.4|1164|1511
1619771460000|2021-04-30 08:31:00|1165|1164.6|1164.8|1164.6|1165|1164.6|1164.8|1164.6|828
1619771470000|2021-04-30 08:31:10|1165|1164.8|1164.6|1164.2|1165|1164.8|1164.6|1164.2|5147
1619771480000|2021-04-30 08:31:20|1164.4|1164|1164.8|1164.2|1164.8|1164.4|1164.2|1164|4557
1619771490000|2021-04-30 08:31:30|1164.6||1164.6||1164.6||1164.4||0
1619771500000|2021-04-30 08:31:40|1164.4|1164|1164.8|1164.4|1164.8|1164.4|1164.4|1164|3836
1619771510000|2021-04-30 08:31:50|1165|1164.6|1165|1164.6|1165|1164.6|1165|1164.6|489
1619771520000|2021-04-30 08:32:00|1164.8|1164.4|1164.8|1164.2|1165|1164.6|1164.6|1164|1506
1619771530000|2021-04-30 08:32:10|1164.6|1164|1164.8|1164.4|1164.8|1164.4|1164.4|1164|5573
1619771540000|2021-04-30 08:32:20|1164.6|1164.2|1164.4|1164|1164.6|1164.2|1164.4|1164|4192
1619771550000|2021-04-30 08:32:30|1164.2|1163.8|1164|1163.6|1164.2|1164|1163.8|1163.2|5276
1619771560000|2021-04-30 08:32:40|1164.2|1163.8|1163.4|1162.8|1164.2|1163.8|1163|1162.8|30794
1619771570000|2021-04-30 08:32:50|1163.6|1162.6|1163|1162.6|1163.6|1162.8|1163|1162.6|2659
1619771580000|2021-04-30 08:33:00|1162.8|1162.2|1163|1162.8|1163|1162.8|1162.6|1162.2|3116
1619771590000|2021-04-30 08:33:10|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|4297
1619771600000|2021-04-30 08:33:20|1162.6|1162.2|1163|1162.6|1163|1162.6|1162.6|1162.2|500
1619771610000|2021-04-30 08:33:30|1162.8|1162.4|1163.2|1163|1163.2|1163|1162.8|1162.4|13308
1619771620000|2021-04-30 08:33:40|1163|1162.8|1163.2|1162.8|1163.2|1163|1163|1162.6|2293
1619771630000|2021-04-30 08:33:50|1163.4|1163|1163.4|1163|1163.6|1163.4|1163.4|1163|1313
1619771640000|2021-04-30 08:34:00|1163.6|1163.2|1163.8|1163.4|1163.8|1163.4|1163.6|1163.2|1342
1619771660000|2021-04-30 08:34:20|1164|1163.6|1164|1163.4|1164|1163.8|1164|1163.4|1221
1619771700000|2021-04-30 08:35:00|1163.8|1163.2|1163|1162.6|1163.8|1163.2|1162.8|1162.4|7008
1619771710000|2021-04-30 08:35:10|1162.8|1162.4|1163|1162.4|1163.2|1162.8|1162.6|1162.4|5205
1619771730000|2021-04-30 08:35:30||1162.6||1162.6||1162.6||1162.6|525
1619771740000|2021-04-30 08:35:40|1163.2|1162.8|1163.2|1162.6|1163.2|1162.8|1163|1162.6|3467
1619771750000|2021-04-30 08:35:50|1163.4|1162.8|1163.6|1163.2|1163.6|1163.2|1163.4|1162.8|2283
1619771760000|2021-04-30 08:36:00|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.2|2259
1619771780000|2021-04-30 08:36:20|1163.8|1163.4|1163.4|1163|1163.8|1163.4|1163.2|1162.8|4705
1619771790000|2021-04-30 08:36:30|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.6|1163|0
1619771800000|2021-04-30 08:36:40|1163.4|1163|1163|1162.8|1163.4|1163|1163|1162.8|2640
1619771810000|2021-04-30 08:36:50|1163.2||1163.2||1163.2||1163.2||206
1619771820000|2021-04-30 08:37:00|1163|1162.6|1162.4|1162|1163|1162.6|1162|1161.6|11649
1619771840000|2021-04-30 08:37:20|1162.2|1162.2|1161.8|1161|1162.2|1162.2|1161.6|1161|4651
1619771850000|2021-04-30 08:37:30||1161.2||1161.2||1161.2||1161.2|0
1619771870000|2021-04-30 08:37:50|1161.6|1161|1162.2|1161.6|1162.2|1161.8|1160.8|1160.4|8516
1619771900000|2021-04-30 08:38:20|1162|1161.8|1162.2|1162|1162.2|1162|1162|1161.8|0
1619771910000|2021-04-30 08:38:30|1162.4|1162.2|1162.8|1162.4|1162.8|1162.4|1162.4|1162.2|963
1619771920000|2021-04-30 08:38:40|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.4|1162|2850
1619771930000|2021-04-30 08:38:50|1162.6|1162.2|1161.4|1161|1162.8|1162.2|1161.4|1161|15028
1619771940000|2021-04-30 08:39:00|1161.6|1161.2|1161.8|1161.2|1161.8|1161.2|1161.4|1161.2|260
1619771960000|2021-04-30 08:39:20|1162|1161.4|1162|1161.6|1162|1161.6|1162|1161.4|0
1619771970000|2021-04-30 08:39:30|1161.8|1161.4|1161.2|1160.8|1161.8|1161.4|1161.2|1160.6|17058
1619771980000|2021-04-30 08:39:40|1161.4|1161.2|1161.6|1161.2|1162|1161.6|1161.4|1161.2|4408
1619771990000|2021-04-30 08:39:50|1161.4||1161.6||1161.6||1161.4||1655
1619772000000|2021-04-30 08:40:00|1161.4||1161.6||1161.6||1161.4||0
1619772010000|2021-04-30 08:40:10|1161.8|1161.4|1161.8|1161.4|1162|1161.4|1161.6|1161.4|186
1619772020000|2021-04-30 08:40:20|1161.6||1161.6||1161.6||1161.6||0
1619772030000|2021-04-30 08:40:30|1161.8||1162||1162||1161.8||2322
1619772040000|2021-04-30 08:40:40|1161.8|1161.2|1161.2|1160.6|1162|1161.2|1161.2|1160.6|107
1619772050000|2021-04-30 08:40:50|1161|1160.4|1161|1160.4|1161|1160.4|1160.4|1159.8|6066
1619772060000|2021-04-30 08:41:00|1160.8|1160.6|1161.2|1160.6|1161.2|1160.8|1160.8|1160.2|5704
1619772070000|2021-04-30 08:41:10|1161|1160.8|1162.2|1161.6|1162.2|1161.8|1160.8|1160.6|13544
1619772080000|2021-04-30 08:41:20|1162.4|1161.8|1162.6|1162.2|1162.8|1162.6|1162.4|1161.8|4266
1619772090000|2021-04-30 08:41:30|1162.4|1162|1161.8|1161.4|1162.4|1162|1161.8|1161.4|6100
1619772100000|2021-04-30 08:41:40|1161.6|1161.2|1161.4|1161|1161.6|1161.4|1161.4|1161|5
1619772110000|2021-04-30 08:41:50|1161.2|1160.8|1161.2|1160.6|1161.2|1160.8|1160.4|1160.2|14665
1619772130000|2021-04-30 08:42:10|1161.4|1160.8|1161.4|1160.8|1161.8|1161.4|1161.4|1160.8|3142
1619772140000|2021-04-30 08:42:20|1161.2|1160.6|1161.4|1160.8|1161.4|1161|1161|1160.6|989
1619772150000|2021-04-30 08:42:30||1161||1161||1161||1161|0
1619772160000|2021-04-30 08:42:40|1161.6|1161.2|1162|1161.6|1162|1161.8|1161.6|1161.2|3020
1619772170000|2021-04-30 08:42:50||1161.8||1161.8||1161.8||1161.8|0
1619772180000|2021-04-30 08:43:00|1161.8|1161.6|1161.4|1161|1161.8|1161.6|1161.2|1160.8|2395
1619772190000|2021-04-30 08:43:10|1161.6|1161.2|1162|1161.4|1162|1161.4|1161.6|1161.2|924
1619772220000|2021-04-30 08:43:40|1161.8|1161.6|1162|1161.6|1162|1161.6|1161.8|1161.6|0
1619772230000|2021-04-30 08:43:50|1162.2|1161.8|1162.6|1162.2|1162.6|1162.2|1162.2|1161.8|390
1619772250000|2021-04-30 08:44:10|1162.4|1162|1162.6|1162.2|1162.6|1162.4|1162.2|1162|10207
1619772260000|2021-04-30 08:44:20|1162.4|1162|1162.2|1161.8|1162.4|1162|1162.2|1161.8|3242
1619772270000|2021-04-30 08:44:30||1162||1162||1162||1162|0
1619772290000|2021-04-30 08:44:50|1162.4|1162.2|1162.4|1162|1162.4|1162.2|1162.4|1162|1281
1619772300000|2021-04-30 08:45:00|1162.2|1161.8|1161.8|1161.4|1162.4|1162|1161.8|1161.2|4672
1619772310000|2021-04-30 08:45:10|1161.6||1161.8||1161.8||1161.6||0
1619772320000|2021-04-30 08:45:20|1161.6|1161.2|1161.8|1161.2|1161.8|1161.2|1161.4|1161.2|683
1619772330000|2021-04-30 08:45:30|1162|1161.4|1162|1161.6|1162|1161.6|1162|1161.4|0
1619772340000|2021-04-30 08:45:40|1162.2|1162|1162.4|1162|1162.4|1162|1162.2|1161.6|323
1619772350000|2021-04-30 08:45:50|1162.2|1161.4|1162|1161.6|1162.2|1161.6|1161.6|1161.4|5400
1619772360000|2021-04-30 08:46:00|1162.2||1162||1162.2||1162||0
1619772370000|2021-04-30 08:46:10|1162.2|1161.8|1161.8|1161.4|1162.2|1161.8|1161.6|1161.4|1796
1619772380000|2021-04-30 08:46:20||1161.6||1161.6||1161.6||1161.4|0
1619772390000|2021-04-30 08:46:30|1162||1162||1162||1162||310
1619772400000|2021-04-30 08:46:40|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|322
1619772410000|2021-04-30 08:46:50|1162.4|1162|1161.8|1161.6|1162.4|1162.2|1161.8|1161.6|18515
1619772420000|2021-04-30 08:47:00|1162|1161.8|1162|1161.6|1162.2|1161.8|1161.8|1161.4|3960
1619772430000|2021-04-30 08:47:10|1161.8|1161.4|1161.6|1161.4|1161.8|1161.4|1161.6|1161.4|1445
1619772440000|2021-04-30 08:47:20|1161.4|1161.2|1161.8|1161.4|1161.8|1161.4|1161.4|1161|1606
1619772450000|2021-04-30 08:47:30|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161.2|0
1619772470000|2021-04-30 08:47:50|1161.4|1161|1161|1160.8|1161.6|1161.2|1161|1160.8|6711
1619772480000|2021-04-30 08:48:00|1160.8|1160.6|1160.4|1160|1160.8|1160.6|1160.2|1159.8|154
1619772500000|2021-04-30 08:48:20|1160.2|1159.8|1160.4|1160.2|1160.4|1160.2|1160.2|1159.8|5599
1619772510000|2021-04-30 08:48:30||1160||1160||1160.2||1160|1083
1619772520000|2021-04-30 08:48:40|1160.6|1160.2|1160.6|1160.2|1161|1160.6|1160.6|1160.2|15301
1619772540000|2021-04-30 08:49:00|1160.4|1160|1160.4|1160.2|1160.4|1160.2|1160.2|1160|3654
1619772560000|2021-04-30 08:49:20||1160||1160.2||1160.2||1160|2464
1619772570000|2021-04-30 08:49:30|1160.6|1160.4|1160.8|1160.4|1161.4|1161|1160.6|1160.4|9241
1619772580000|2021-04-30 08:49:40|1161|1160.6|1161|1160.6|1161|1160.8|1161|1160.6|22
1619772600000|2021-04-30 08:50:00|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.4|1160|1861
1619772610000|2021-04-30 08:50:10|1160.8|1160.4|1161|1160.4|1161|1160.6|1160.8|1160.4|5971
1619772620000|2021-04-30 08:50:20|1161.2|1160.6|1161.6|1161.2|1161.6|1161.2|1161|1160.4|6593
1619772630000|2021-04-30 08:50:30|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.6|1161.4|3005
1619772640000|2021-04-30 08:50:40|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161|2325
1619772650000|2021-04-30 08:50:50|1161.6|1161.2|1161.6|1161|1161.6|1161.2|1161.6|1161|0
1619772660000|2021-04-30 08:51:00|1161.8|1161.2|1161.8|1161.4|1161.8|1161.4|1161.6|1161|489
1619772670000|2021-04-30 08:51:10|1162|1161.6|1162.4|1162.2|1162.4|1162.2|1161.8|1161.6|8166
1619772680000|2021-04-30 08:51:20|1162.6|1162.4|1162.6|1162.2|1163|1162.8|1162.4|1162.2|13178
1619772690000|2021-04-30 08:51:30|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.4|5903
1619772700000|2021-04-30 08:51:40|1162.6||1162.8||1162.8||1162.6||0
1619772710000|2021-04-30 08:51:50|1162.4|1162.2|1162.6|1162.2|1162.6|1162.2|1162.4|1162|2253
1619772720000|2021-04-30 08:52:00|1162.8||1162.8||1162.8||1162.8||0
1619772730000|2021-04-30 08:52:10|1162.6|1162.6|1162.8|1162.6|1162.8|1162.6|1162.6|1162.6|756
1619772740000|2021-04-30 08:52:20|1163|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|5111
1619772750000|2021-04-30 08:52:30|1163.2|1163|1163|1162.6|1163.2|1163|1162.8|1162.4|6659
1619772760000|2021-04-30 08:52:40|1162.6|1162.4|1163|1162.6|1163|1162.6|1162.6|1162.2|3473
1619772770000|2021-04-30 08:52:50|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|88
1619772780000|2021-04-30 08:53:00|1162.8||1163||1163||1162.8||0
1619772790000|2021-04-30 08:53:10|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|500
1619772800000|2021-04-30 08:53:20|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1162.8|1162.6|1056
1619772810000|2021-04-30 08:53:30|1163|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.6|999
1619772820000|2021-04-30 08:53:40|1162.4|1162.4|1162.8|1162.2|1162.8|1162.4|1162.4|1162.2|5000
1619772840000|2021-04-30 08:54:00|1162.6|1162.4|1162.8|1162.4|1162.8|1162.6|1162.6|1162.2|500
1619772850000|2021-04-30 08:54:10|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.2|1162|1036
1619772860000|2021-04-30 08:54:20|1162.2|1161.8|1161.4|1161|1162.2|1161.8|1161|1160.8|18981
1619772870000|2021-04-30 08:54:30|1161.6|1161.2|1161.2|1161|1161.8|1161.4|1161.2|1161|2189
1619772880000|2021-04-30 08:54:40|1161.4||1161.4||1161.4||1161.4||360
1619772890000|2021-04-30 08:54:50|1161.6|1161.2|1161.6|1161.2|1161.8|1161.6|1161.6|1161.2|2999
1619772900000|2021-04-30 08:55:00|1161.4||1161.4||1161.4||1161.4||491
1619772910000|2021-04-30 08:55:10|1161.6|1161.4|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|1598
1619772920000|2021-04-30 08:55:20|1161.4|1161|1161.2|1160.8|1161.6|1161|1161.2|1160.8|4469
1619772930000|2021-04-30 08:55:30|1161|1160.6|1161.6|1161.2|1161.6|1161.2|1161|1160.6|2213
1619772940000|2021-04-30 08:55:40|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1161|1000
1619772950000|2021-04-30 08:55:50|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.6|1161.2|2538
1619772960000|2021-04-30 08:56:00|1162|1161.6|1162.2|1161.8|1162.2|1161.8|1162|1161.6|372
1619773000000|2021-04-30 08:56:40|1162|1162|1162.2|1161.8|1162.2|1162|1162|1161.8|1716
1619773010000|2021-04-30 08:56:50|1162|1162|1162.4|1162|1162.4|1162|1162|1162|1000
1619773020000|2021-04-30 08:57:00|1162.2|1162.2|1162.4|1162.2|1162.4|1162.2|1162.2|1162.2|910
1619773030000|2021-04-30 08:57:10|1162.6|1162.4|1162.8|1162.4|1162.8|1162.4|1162.4|1162.4|1163
1619773050000|2021-04-30 08:57:30|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1162.8|1162.6|541
1619773060000|2021-04-30 08:57:40|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1162.8|1162.6|18994
1619773070000|2021-04-30 08:57:50|||||||||200
1619773090000|2021-04-30 08:58:10|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.4|3321
1619773100000|2021-04-30 08:58:20|1163.2|1162.8|1162.6|1162.4|1163.2|1162.8|1162.6|1162.2|4521
1619773120000|2021-04-30 08:58:40|1162.4|1162.2|1162.4|1162|1163.4|1162.8|1162.2|1161.8|47218
1619773130000|2021-04-30 08:58:50|1160|1159.8|1160.8|1160|1162.2|1161.6|1160|1159.8|133569
1619773140000|2021-04-30 08:59:00|1161|1160.2|1161|1160.6|1161.6|1160.8|1160.6|1160.2|20810
1619773150000|2021-04-30 08:59:10|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|940
1619773160000|2021-04-30 08:59:20|1160.8|1160.4|1161|1160.4|1161|1160.6|1160.8|1160.4|408
1619773170000|2021-04-30 08:59:30|1160.8|1160.2|1160.8|1160.4|1161|1160.6|1160.6|1160.2|5012
1619773180000|2021-04-30 08:59:40|1161|1160.6|1160.6|1160.4|1161|1160.8|1160.6|1160.4|3255
1619773190000|2021-04-30 08:59:50|1160.8|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.6|1977
1619773200000|2021-04-30 09:00:00|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.8|1160.4|1340
1619773210000|2021-04-30 09:00:10|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|500
1619773220000|2021-04-30 09:00:20|1160.4|1160.2|1160.6|1160.2|1160.8|1160.4|1160.4|1160.2|13922
1619773230000|2021-04-30 09:00:30|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1617
1619773250000|2021-04-30 09:00:50|1161|1160.6|1161.4|1160.8|1161.4|1160.8|1161|1160.6|1677
1619773260000|2021-04-30 09:01:00|1161.6|1161|1161.8|1161.4|1162|1161.6|1161.6|1161|664
1619773270000|2021-04-30 09:01:10|||||||||500
1619773280000|2021-04-30 09:01:20|1162|1161.6|1161.8|1161.4|1162.2|1161.8|1161.8|1161.4|2501
1619773300000|2021-04-30 09:01:40|1162|1161.6|1162.2|1161.8|1162.2|1161.8|1162|1161.6|71
1619773310000|2021-04-30 09:01:50|1162.4|1162|1162.4|1162|1162.4|1162|1162.4|1162|880
1619773320000|2021-04-30 09:02:00|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|530
1619773330000|2021-04-30 09:02:10|1162|1161.6|1161.6|1161|1162|1161.6|1161|1160.6|15294
1619773350000|2021-04-30 09:02:30|1161.8|1161.2|1162|1161.6|1162|1161.6|1161.6|1161.2|5000
1619773360000|2021-04-30 09:02:40|1162.2|1161.8|1162.6|1162.2|1162.6|1162.2|1162.2|1161.8|960
1619773370000|2021-04-30 09:02:50|1162.8|1162|1162.6|1162.2|1162.8|1162.2|1162.6|1162|4016
1619773380000|2021-04-30 09:03:00|1162.4|1162|1162.4|1161.8|1162.4|1162|1162.4|1161.8|400
1619773390000|2021-04-30 09:03:10||1162||1162||1162||1162|0
1619773400000|2021-04-30 09:03:20|1162.2|1161.8|1161.6|1161.2|1162.2|1161.8|1160.6|1160.2|32590
1619773410000|2021-04-30 09:03:30|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|989
1619773440000|2021-04-30 09:04:00|1162|1161.6|1162|1161.8|1162.4|1162|1162|1161.6|1780
1619773450000|2021-04-30 09:04:10||1161.6||1161.6||1161.6||1161.4|91
1619773460000|2021-04-30 09:04:20|1162.2|1161.8|1162.4|1161.8|1162.4|1162|1162.2|1161.8|644
1619773470000|2021-04-30 09:04:30|1162.6|1162|1163|1162.6|1163|1162.6|1162.6|1162|978
1619773480000|2021-04-30 09:04:40|1163.2|1162.8|1163.2|1163|1163.2|1163|1163.2|1162.8|1488
1619773490000|2021-04-30 09:04:50|1163.4|1163.2|1163.4|1163|1163.4|1163.2|1163.4|1163|750
1619773500000|2021-04-30 09:05:00|1163.2|1162.8|1162.4|1161.8|1163.2|1162.8|1162.2|1161.8|3053
1619773520000|2021-04-30 09:05:20|1162.6|1162|1162.8|1162.6|1162.8|1162.6|1162.6|1162|1007
1619773530000|2021-04-30 09:05:30|1162.6|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|28
1619773540000|2021-04-30 09:05:40||1162.6||1162.6||1162.6||1162.6|179
1619773550000|2021-04-30 09:05:50|1163|1162.8|1163.2|1162.6|1163.2|1162.8|1163|1162.6|506
1619773560000|2021-04-30 09:06:00|1163.4|1162.8|1164|1163.4|1164|1163.6|1163.4|1162.8|1475
1619773570000|2021-04-30 09:06:10|1164.2|1163.6|1164|1163.6|1164.2|1163.8|1164|1163.6|1700
1619773580000|2021-04-30 09:06:20|1164.2|1163.8|1164.2|1164|1164.4|1164|1164.2|1163.8|1000
1619773590000|2021-04-30 09:06:30|1164.4|1164.2|1164.8|1164.4|1164.8|1164.4|1164.4|1164|3554
1619773600000|2021-04-30 09:06:40|1164.6|1163.6|1164.2|1163.6|1164.6|1164.2|1163.8|1163.6|34054
1619773610000|2021-04-30 09:06:50|1164.4|1163.8|1164.6|1164.2|1164.6|1164.2|1164.4|1163.8|1571
1619773620000|2021-04-30 09:07:00|1164.8|1164.4|1165|1164.6|1165|1164.6|1164.8|1164.4|3125
1619773630000|2021-04-30 09:07:10|1165.2|1164.8|1165.4|1165|1165.4|1165.2|1165.2|1164.8|3784
1619773650000|2021-04-30 09:07:30|1165.6|1165.2|1165.8|1165.6|1166|1165.6|1165.6|1165.2|4786
1619773660000|2021-04-30 09:07:40|1166||1166||1166||1165.8||1638
1619773670000|2021-04-30 09:07:50|1166.2|1165.8|1165.8|1165.2|1166.2|1166|1165.2|1165|15162
1619773680000|2021-04-30 09:08:00|1166|1165.4|1166|1165.6|1166|1165.6|1166|1165.4|1549
1619773690000|2021-04-30 09:08:10|1166.2|1165.8|1166.8|1166.4|1166.8|1166.6|1166.2|1165.8|2750
1619773700000|2021-04-30 09:08:20|1166.6|1166.2|1166.8|1166.6|1166.8|1166.6|1166.4|1166|938
1619773710000|2021-04-30 09:08:30|1166.6|1166.4|1167.2|1166.8|1167.2|1166.8|1166.6|1166.2|2005
1619773720000|2021-04-30 09:08:40|1167.4|1167|1167.6|1167.2|1167.8|1167.4|1167.4|1167|1285
1619773730000|2021-04-30 09:08:50|1167.4|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|3406
1619773740000|2021-04-30 09:09:00|1167.4|1167|1167.8|1167.4|1167.8|1167.4|1167.4|1167|1452
1619773750000|2021-04-30 09:09:10|1168|1167.6|1168|1167.8|1168.2|1168|1168|1167.6|656
1619773760000|2021-04-30 09:09:20|1168.2||1168.2||1168.2||1168.2||0
1619773770000|2021-04-30 09:09:30|1168|1167|1168.6|1168.2|1168.6|1168.2|1167.6|1167|27240
1619773780000|2021-04-30 09:09:40|1168.4|1168|1168.8|1168.4|1168.8|1168.6|1168.4|1168|4904
1619773790000|2021-04-30 09:09:50|1168.6|1168.2|1168|1167.4|1168.6|1168.2|1168|1167.4|2283
1619773800000|2021-04-30 09:10:00|1168.2|1167.6|1167.6|1167.4|1168.6|1168.2|1167.6|1167.2|9664
1619773810000|2021-04-30 09:10:10|1167.4|1167.2|1166.6|1166.2|1167.4|1167.2|1166.6|1166.2|6177
1619773820000|2021-04-30 09:10:20|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|0
1619773830000|2021-04-30 09:10:30|1166.6||1166.8||1166.8||1166.6||1600
1619773850000|2021-04-30 09:10:50|1166.6|1166.2|1167|1166.4|1167|1166.6|1166.4|1166.2|8444
1619773860000|2021-04-30 09:11:00|1166.8||1166.6||1166.8||1166.6||0
1619773870000|2021-04-30 09:11:10|1166.4|1166.2|1166.4|1165.8|1166.4|1166.2|1166.2|1165.8|1573
1619773880000|2021-04-30 09:11:20|1166|1165.6|1165|1164.6|1166|1165.6|1165|1164.6|5434
1619773890000|2021-04-30 09:11:30|1164.8|1164.8|1165.2|1164.8|1165.4|1165|1164.8|1164.8|1569
1619773900000|2021-04-30 09:11:40|1165.4|1165|1165.4|1165|1165.6|1165.2|1165.4|1165|5000
1619773910000|2021-04-30 09:11:50|1165.2|1164.6|1164.6|1164.2|1165.2|1164.8|1164.6|1164.2|25227
1619773920000|2021-04-30 09:12:00|1164.4|1164|1164.8|1164.6|1164.8|1164.6|1164.4|1163.8|4492
1619773930000|2021-04-30 09:12:10|1164.6|1164.2|1164|1163.4|1164.6|1164.4|1164|1163.4|708
1619773940000|2021-04-30 09:12:20|1163.8|1163.2|1163.6|1163.2|1163.8|1163.2|1163.6|1163.2|0
1619773950000|2021-04-30 09:12:30|1163.4|1163|1163.4|1163|1163.4|1163|1162.8|1162.6|6144
1619773960000|2021-04-30 09:12:40|1163.2|1162.8|1163|1162.8|1163.2|1162.8|1163|1162.8|0
1619773970000|2021-04-30 09:12:50|1162.8|1162.6|1163|1162.6|1163.2|1162.8|1162.8|1162.6|530
1619773980000|2021-04-30 09:13:00|1163.2|1162.8|1163.6|1163.2|1163.6|1163.2|1163.2|1162.8|957
1619773990000|2021-04-30 09:13:10|1163.4|1163|1162.6|1162.2|1163.4|1163.2|1162.6|1162|2710
1619774000000|2021-04-30 09:13:20||1162||1162||1162.2||1162|0
1619774010000|2021-04-30 09:13:30|1162.4|1162.2|1162.4|1162|1162.4|1162.2|1162.2|1161.8|500
1619774020000|2021-04-30 09:13:40|1162.2|1161.8|1161.4|1161|1162.4|1161.8|1161.4|1161|4334
1619774030000|2021-04-30 09:13:50|1161.2|1161.2|1161.2|1161|1161.6|1161.2|1161.2|1160.6|7059
1619774040000|2021-04-30 09:14:00|1161.4|1161.2|1161.6|1161|1161.6|1161.2|1161.4|1161|1846
1619774060000|2021-04-30 09:14:20|1161.4|1161.2|1161.2|1161|1161.4|1161.2|1161.2|1161|500
1619774070000|2021-04-30 09:14:30|1161|1160.8|1160.8|1160.6|1161|1160.8|1160.8|1160.4|4493
1619774080000|2021-04-30 09:14:40|1161|1160.8|1162|1161.4|1162|1161.6|1161|1160.8|8303
1619774090000|2021-04-30 09:14:50||1161.6||1161.6||1161.6||1161.6|0
1619774100000|2021-04-30 09:15:00|1162.2|1161.8|1162.2|1161.8|1162.4|1162|1161.8|1161.2|3988
1619774110000|2021-04-30 09:15:10|1162|1161.6|1161.4|1161|1162.2|1161.8|1161.2|1161|20161
1619774120000|2021-04-30 09:15:20|1161.6|1161.2|1162.8|1162.4|1163.2|1162.4|1161.6|1161|4524
1619774130000|2021-04-30 09:15:30|1162.6||1162.8||1162.8||1162.6||0
1619774140000|2021-04-30 09:15:40|1163|1162.6|1163.2|1162.8|1163.4|1162.8|1163|1162.6|950
1619774150000|2021-04-30 09:15:50|1163.4|1163|1163.4|1163.2|1163.4|1163.2|1163.4|1163|0
1619774160000|2021-04-30 09:16:00|1163.6||1163.6||1163.6||1163.6||0
1619774170000|2021-04-30 09:16:10|1163.8|1163.4|1163.4|1163|1163.8|1163.4|1163.4|1163|3004
1619774190000|2021-04-30 09:16:30|1163.6|1163.2|1163.4|1163.2|1163.8|1163.6|1163.4|1163.2|5448
1619774200000|2021-04-30 09:16:40|1163.6||1163.6||1163.6||1163.6||0
1619774210000|2021-04-30 09:16:50|1163.8|1163.4|1163.8|1163.2|1163.8|1163.6|1163.8|1163.2|1133
1619774220000|2021-04-30 09:17:00|1163.6|1163|1163|1162.8|1163.6|1163.2|1163|1162.8|16240
1619774230000|2021-04-30 09:17:10|||||||||389
1619774250000|2021-04-30 09:17:30|1163.2|1163|1163.2|1162.8|1163.6|1163|1163|1162.8|2307
1619774260000|2021-04-30 09:17:40|1163.4|1163|1163|1162.8|1163.4|1163|1163|1162.8|3607
1619774270000|2021-04-30 09:17:50|1163.2|1163|1163.4|1163|1163.6|1163.2|1163|1162.8|6125
1619774280000|2021-04-30 09:18:00|1163.6|1163.2|1163.6|1163.2|1163.8|1163.4|1163.4|1163.2|1652
1619774290000|2021-04-30 09:18:10|1163.4|1163.4|1163.6|1163.2|1163.6|1163.4|1163.4|1163.2|761
1619774300000|2021-04-30 09:18:20|1163.4|1163|1162.8|1162.4|1163.4|1163|1162.8|1162.4|4558
1619774330000|2021-04-30 09:18:50|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.4|1162|577
1619774340000|2021-04-30 09:19:00|1162.2|1161.8|1162.4|1162|1162.6|1162|1162.2|1161.8|464
1619774350000|2021-04-30 09:19:10|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|0
1619774360000|2021-04-30 09:19:20|1162.8|1162.4|1163.4|1163|1163.4|1163|1162.8|1162.4|0
1619774370000|2021-04-30 09:19:30|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|280
1619774390000|2021-04-30 09:19:50|1163.4|1163|1163.2|1163|1163.4|1163|1163|1162.6|2990
1619774400000|2021-04-30 09:20:00|1163|1162.8|1162.4|1162|1163|1162.8|1162.4|1162|2198
1619774410000|2021-04-30 09:20:10|1162.6|1162.2|1163|1162.6|1163.2|1162.8|1162.6|1162.2|446
1619774420000|2021-04-30 09:20:20|||||||||434
1619774450000|2021-04-30 09:20:50|1162.8||1162.8||1162.8||1162.8||0
1619774460000|2021-04-30 09:21:00|1163|1162.8|1162.2|1161.8|1163|1162.8|1162.2|1161.8|5412
1619774470000|2021-04-30 09:21:10|1162.4|1162|1162.8|1162.4|1162.8|1162.4|1162.4|1162|3733
1619774480000|2021-04-30 09:21:20||1162.6||1162.6||1162.6||1162.6|0
1619774490000|2021-04-30 09:21:30|1163|1162.8|1162.2|1161.8|1163|1162.8|1162|1161.8|2914
1619774500000|2021-04-30 09:21:40|1162.4|1162|1162.6|1162.2|1162.6|1162.2|1162.4|1162|923
1619774510000|2021-04-30 09:21:50|1162.8|1162.4|1163|1162.6|1163|1162.8|1162.8|1162.4|2001
1619774520000|2021-04-30 09:22:00|1162.6|1162.4|1163|1162.6|1163|1162.8|1162.6|1162.2|4541
1619774530000|2021-04-30 09:22:10|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|1057
1619774540000|2021-04-30 09:22:20|1162.8|1162.8|1162.4|1162|1162.8|1162.8|1162.4|1162|3007
1619774550000|2021-04-30 09:22:30|1162.2||1162.2||1162.2||1162.2||0
1619774560000|2021-04-30 09:22:40|1162.4|1161.8|1162.2|1161.8|1162.4|1161.8|1162|1161.8|890
1619774570000|2021-04-30 09:22:50|1161.8|1161.6|1161.6|1161.2|1162|1161.8|1161.6|1161.2|8253
1619774580000|2021-04-30 09:23:00||1161||1161.2||1161.2||1161|0
1619774590000|2021-04-30 09:23:10|1161.8|1161.4|1161.6|1161.2|1162|1161.6|1161.6|1161.2|140
1619774600000|2021-04-30 09:23:20|1161.4|1161|1161.2|1160.8|1161.4|1161|1161.2|1160.8|686
1619774610000|2021-04-30 09:23:30|1161.4|1161|1161.4|1161|1161.6|1161.2|1161.4|1161|1642
1619774620000|2021-04-30 09:23:40|1161.6|1161.2|1161.6|1161.2|1161.6|1161.4|1161.6|1161.2|1152
1619774630000|2021-04-30 09:23:50|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.8|1161.4|0
1619774650000|2021-04-30 09:24:10|1161.8|1161.8|1162.4|1162|1162.4|1162|1161.8|1161.8|1421
1619774670000|2021-04-30 09:24:30||1162.2||1162.2||1162.2||1162.2|0
1619774680000|2021-04-30 09:24:40|1162.6|1162.4|1162.8|1162.4|1162.8|1162.4|1162.4|1162.2|3004
1619774690000|2021-04-30 09:24:50|1162.6|1162.2|1162.6|1162.2|1162.8|1162.2|1162.4|1162.2|2496
1619774700000|2021-04-30 09:25:00|1162.8|1162.4|1163.4|1163.2|1163.4|1163.2|1162.6|1162.4|1128
1619774710000|2021-04-30 09:25:10|1163.6|1163.4|1163.6|1163.2|1163.6|1163.4|1163.4|1163.2|633
1619774750000|2021-04-30 09:25:50|1163.4|1163|1163.8|1163.6|1164|1163.6|1163.4|1163|2724
1619774760000|2021-04-30 09:26:00|1164|1163.4|1164|1163.4|1164|1163.4|1163.8|1163.4|97
1619774770000|2021-04-30 09:26:10|1164.2|1163.6|1164.6|1164.2|1164.6|1164.2|1164.2|1163.6|425
1619774780000|2021-04-30 09:26:20|1164.8|1164.4|1165|1164.8|1165|1164.8|1164.8|1164.4|75
1619774790000|2021-04-30 09:26:30|1164.8|1164.6|1164.8|1164.4|1164.8|1164.6|1164.6|1164|6287
1619774800000|2021-04-30 09:26:40|1165|1164.6|1164.8|1164.4|1165|1164.8|1164|1163.8|14976
1619774810000|2021-04-30 09:26:50|1164.6|1164.6|1165|1164.6|1165|1164.6|1164.6|1164.4|1492
1619774820000|2021-04-30 09:27:00|1164.8|1164.4|1164.4|1164|1165|1164.6|1164.4|1164|6064
1619774830000|2021-04-30 09:27:10|1164.2||1164.4||1164.6||1164.2||500
1619774840000|2021-04-30 09:27:20|1164.2|1164.2|1164.6|1164.4|1164.6|1164.4|1164.2|1164.2|0
1619774850000|2021-04-30 09:27:30||1164.2||1164.2||1164.2||1164.2|1926
1619774860000|2021-04-30 09:27:40|1164.4|1164|1164|1163.6|1164.4|1164|1163.6|1163.4|13748
1619774890000|2021-04-30 09:28:10|1164.2|1163.8|1164.2|1164|1164.2|1164|1164.2|1163.8|2135
1619774900000|2021-04-30 09:28:20|1164.4|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164|577
1619774910000|2021-04-30 09:28:30|||||||||800
1619774930000|2021-04-30 09:28:50|1164.8|1164.4|1164.6|1164.4|1165|1164.6|1164.6|1164.4|150
1619774940000|2021-04-30 09:29:00|1164.4|1164.2|1164.8|1164.2|1164.8|1164.4|1164.4|1164|4547
1619774950000|2021-04-30 09:29:10|1164.6|1164.4|1164.6|1164.2|1164.6|1164.4|1164.4|1164.2|1200
1619774960000|2021-04-30 09:29:20|1164.4|1164.4|1164.8|1164.4|1164.8|1164.4|1164.2|1164|3946
1619774970000|2021-04-30 09:29:30|1165|1164.6|1165.2|1165|1165.2|1165|1165|1164.6|1149
1619774980000|2021-04-30 09:29:40|1165.4|1165.2|1165|1164.8|1165.4|1165.2|1165|1164.8|4896
1619774990000|2021-04-30 09:29:50|1164.8|1164.6|1164.8|1164.4|1164.8|1164.6|1164.8|1164.4|3089
1619775000000|2021-04-30 09:30:00|1164.6|1164.2|1164.4|1163.8|1164.6|1164.4|1164.4|1163.8|179
1619775010000|2021-04-30 09:30:10|1164.2|1164|1164.2|1163.8|1164.2|1164|1164.2|1163.8|0
1619775020000|2021-04-30 09:30:20|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.4|1164|1198
1619775060000|2021-04-30 09:31:00|1164.8|1164.4|1165.2|1165|1165.4|1165.2|1164.8|1164.2|4728
1619775070000|2021-04-30 09:31:10|1165.4|1164.8|1165.6|1165.2|1166|1165.8|1165.2|1164.8|22215
1619775080000|2021-04-30 09:31:20|1165.8|1165.4|1166|1165.6|1166|1165.8|1165.8|1165.4|1060
1619775090000|2021-04-30 09:31:30|1166.2||1166||1166.2||1166||89
1619775100000|2021-04-30 09:31:40|1166.2|1165.8|1165.8|1165.6|1166.2|1166|1165.4|1165.2|19592
1619775110000|2021-04-30 09:31:50|1165.6|1165.4|1165.6|1165.4|1165.8|1165.6|1165.4|1165.2|4790
1619775120000|2021-04-30 09:32:00|1165.8|1165.6|1165.8|1165.4|1165.8|1165.6|1165.8|1165.4|822
1619775130000|2021-04-30 09:32:10|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.2|1164.8|4659
1619775140000|2021-04-30 09:32:20|1165.4|1165|1165.8|1165.2|1165.8|1165.2|1165.2|1164.8|673
1619775150000|2021-04-30 09:32:30|1166|1165.4|1166|1165.6|1166.2|1165.8|1166|1165.4|1712
1619775160000|2021-04-30 09:32:40|1165.8|1165.8|1166.6|1166.4|1166.6|1166.4|1165.8|1165.6|3718
1619775170000|2021-04-30 09:32:50|1166.8|1166.6|1166.6|1166.4|1167|1166.6|1166.6|1166.4|440
1619775180000|2021-04-30 09:33:00|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|575
1619775190000|2021-04-30 09:33:10|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1166.8|1166.4|6338
1619775200000|2021-04-30 09:33:20|1166.8|1166.8|1167|1166.6|1167.2|1166.8|1166.8|1166.6|3733
1619775210000|2021-04-30 09:33:30|1166.8||1166.8||1166.8||1166.8||450
1619775220000|2021-04-30 09:33:40|1167|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.8|351
1619775230000|2021-04-30 09:33:50|1167.4|1167|1166.6|1166.2|1167.6|1167.2|1166.6|1166.2|7449
1619775240000|2021-04-30 09:34:00|1166.4||1166.4||1166.4||1166.4||42
1619775250000|2021-04-30 09:34:10|1166.6|1166.4|1166.4|1166|1166.6|1166.4|1166.4|1166|1824
1619775260000|2021-04-30 09:34:20|1166.2|1166.2|1166.2|1165.8|1166.2|1166.2|1166.2|1165.8|1313
1619775270000|2021-04-30 09:34:30|||||||||200
1619775280000|2021-04-30 09:34:40|1166||1166||1166.2||1166||0
1619775290000|2021-04-30 09:34:50|1166.2|1166|1166.4|1166|1166.8|1166.4|1166.2|1166|3166
1619775300000|2021-04-30 09:35:00|1166|1165.8|1166.8|1166.4|1166.8|1166.4|1166|1165.8|7818
1619775310000|2021-04-30 09:35:10|1167|1166.6|1167.8|1167.4|1168|1167.8|1167|1166.6|17608
1619775320000|2021-04-30 09:35:20|1168|1167.6|1167.6|1167.4|1168|1167.6|1167.6|1167.4|2300
1619775330000|2021-04-30 09:35:30|1167.8||1167.8||1167.8||1167.6||147
1619775340000|2021-04-30 09:35:40||1167.2||1167.4||1167.4||1167.2|650
1619775350000|2021-04-30 09:35:50|||||||||200
1619775360000|2021-04-30 09:36:00|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1166.8|1166.4|14663
1619775370000|2021-04-30 09:36:10|1167.6||1167.4||1167.6||1167.4||19
1619775380000|2021-04-30 09:36:20|1167.6|1167.2|1167.2|1166.8|1167.8|1167.4|1167.2|1166.8|3907
1619775390000|2021-04-30 09:36:30|1167.4|1167|1167.4|1166.8|1167.4|1167|1167.4|1166.8|2839
1619775400000|2021-04-30 09:36:40|1167.2||1167||1167.2||1167||250
1619775410000|2021-04-30 09:36:50|1167.2|1167|1167.4|1167|1167.4|1167|1167.2|1167|1186
1619775420000|2021-04-30 09:37:00|1167.6|1167.2|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|822
1619775430000|2021-04-30 09:37:10|1167.4|1167|1166.6|1166.2|1167.4|1167.2|1164.6|1164.2|28446
1619775440000|2021-04-30 09:37:20|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.6|1166.4|4451
1619775450000|2021-04-30 09:37:30|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|2542
1619775460000|2021-04-30 09:37:40|1167.4|1167|1167.4|1167|1167.6|1167.2|1167.2|1167|6734
1619775470000|2021-04-30 09:37:50|1167.6||1167.4||1167.6||1167.4||0
1619775480000|2021-04-30 09:38:00|1167.2|1166.8|1167.2|1166.8|1167.6|1167|1166.8|1166.6|3843
1619775490000|2021-04-30 09:38:10|1167.4|1167|1167.2|1166.6|1167.4|1167|1167|1166.4|1731
1619775500000|2021-04-30 09:38:20||1166.8||1166.8||1166.8||1166.8|0
1619775510000|2021-04-30 09:38:30|1167|1166.6|1166.6|1166.4|1167|1166.6|1166.6|1166.2|2527
1619775520000|2021-04-30 09:38:40|1166.8|1166.6|1167.2|1166.8|1167.4|1167|1166.8|1166.6|1191
1619775530000|2021-04-30 09:38:50|1167|1166.6|1165.8|1165.4|1167.2|1166.8|1165.8|1165.4|24788
1619775540000|2021-04-30 09:39:00|1166|1165.6|1166.2|1165.8|1166.4|1166|1166|1165.6|2602
1619775550000|2021-04-30 09:39:10|1166.4|1166|1166.4|1166|1166.4|1166.2|1166|1165.8|1976
1619775560000|2021-04-30 09:39:20|1166.2|1165.8|1165.8|1165.4|1166.2|1165.8|1165.8|1165.4|439
1619775570000|2021-04-30 09:39:30|1166|1165.6|1166|1165.6|1166|1165.8|1166|1165.6|547
1619775580000|2021-04-30 09:39:40|1165.8|1165.4|1165.4|1164.8|1165.8|1165.6|1165.4|1164.8|1283
1619775590000|2021-04-30 09:39:50|1165.2|1164.6|1165.2|1164.8|1165.4|1164.8|1165|1164.6|2000
1619775600000|2021-04-30 09:40:00|1164.8|1165|1165.2|1164.8|1165.2|1165|1164.8|1164.4|3687
1619775620000|2021-04-30 09:40:20|1165.4|1165|1165.4|1165.2|1165.6|1165.2|1165.2|1164.8|0
1619775630000|2021-04-30 09:40:30|1165.6||1165.4||1165.6||1165.4||1299
1619775640000|2021-04-30 09:40:40|1165.6|1165.4|1165.8|1165.4|1166|1165.6|1165.6|1165.4|7115
1619775650000|2021-04-30 09:40:50|1166|1165.6|1165.8|1165.6|1166.2|1165.8|1165.6|1165.2|3258
1619775660000|2021-04-30 09:41:00|1165.6|1165.4|1165.4|1165|1166|1165.6|1165.4|1165|3311
1619775670000|2021-04-30 09:41:10|1165.2|1164.8|1165.2|1164.8|1165.4|1165|1165|1164.8|4154
1619775680000|2021-04-30 09:41:20|1165|1164.6|1165|1164.4|1165|1164.6|1164.8|1164.4|1221
1619775690000|2021-04-30 09:41:30|1164.8|1164.2|1164.8|1164.2|1164.8|1164.4|1164.6|1164.2|7413
1619775700000|2021-04-30 09:41:40|1164.6|1164.4|1163.6|1163.2|1164.6|1164.6|1163.6|1163.2|2924
1619775710000|2021-04-30 09:41:50|1163.8|1163.4|1163.8|1163.4|1164|1163.8|1163.8|1163.4|863
1619775720000|2021-04-30 09:42:00|1163.6|1163.2|1163.6|1163.2|1164|1163.6|1163|1162.6|10566
1619775740000|2021-04-30 09:42:20|1163.8|1163.4|1163.6|1163.2|1164|1163.6|1163.6|1163.2|7072
1619775750000|2021-04-30 09:42:30|1163.4|1163|1163.6|1163.2|1163.6|1163.4|1163.2|1162.8|1640
1619775760000|2021-04-30 09:42:40|1163.8|1163.4|1164.4|1164|1164.4|1164.2|1163.8|1163.4|2051
1619775770000|2021-04-30 09:42:50|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.2|1164|2341
1619775780000|2021-04-30 09:43:00|1164.8|1164|1164.8|1164.4|1164.8|1164.4|1164.6|1164|0
1619775790000|2021-04-30 09:43:10|1165|1164.6|1165.6|1165.2|1165.6|1165.2|1165|1164.6|13395
1619775800000|2021-04-30 09:43:20|1165.8|1165.4|1166.2|1165.8|1166.4|1166|1165.6|1165.2|3894
1619775820000|2021-04-30 09:43:40|1166|1165.6|1166|1165.6|1166.2|1165.6|1165.8|1165.6|2164
1619775830000|2021-04-30 09:43:50|1166.2|1165.8|1166|1165.6|1166.2|1165.8|1166|1165.6|1118
1619775840000|2021-04-30 09:44:00||1165.8||1165.8||1165.8||1165.6|1767
1619775850000|2021-04-30 09:44:10|1166.2|1166|1166|1165.6|1166.4|1166|1165.6|1165.4|10533
1619775860000|2021-04-30 09:44:20|1166.2|1165.8|1166|1165.8|1166.2|1166|1166|1165.8|6347
1619775870000|2021-04-30 09:44:30|1166.2|1166|1165.8|1165.2|1166.4|1166|1165.8|1165.2|4175
1619775880000|2021-04-30 09:44:40|1165.6|1165.4|1166|1165.8|1166.2|1165.8|1165.6|1165.4|2263
1619775890000|2021-04-30 09:44:50|1166.2|1166|1166.4|1166|1166.4|1166|1166.2|1166|406
1619775900000|2021-04-30 09:45:00|1166.2|1165.8|1166.6|1166.2|1166.6|1166.2|1166.2|1165.8|2366
1619775910000|2021-04-30 09:45:10|1166.8|1166.4|1166.6|1166.4|1166.8|1166.4|1166.6|1166.4|4331
1619775920000|2021-04-30 09:45:20|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.8|1166.4|48
1619775930000|2021-04-30 09:45:30|1166.6||1166.6||1166.6||1166.6||130
1619775940000|2021-04-30 09:45:40|1166.8||1166.8||1166.8||1166.8||0
1619775950000|2021-04-30 09:45:50|1166.6|1166.2|1166.6|1166.4|1166.8|1166.4|1166.6|1166.2|3511
1619775960000|2021-04-30 09:46:00|1166.8|1166.6|1167.2|1166.8|1167.2|1166.8|1166.8|1166.6|1459
1619775970000|2021-04-30 09:46:10|1167|1167|1167|1166.4|1167|1167|1167|1166.4|1329
1619775980000|2021-04-30 09:46:20|1166.8|1166.6|1167.2|1166.8|1167.2|1166.8|1166.8|1166.6|2131
1619775990000|2021-04-30 09:46:30||1167||1167||1167||1167|0
1619776000000|2021-04-30 09:46:40|1167.4|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1167|470
1619776010000|2021-04-30 09:46:50|1167.2|1166.8|1167.4|1167.2|1167.4|1167.2|1167.2|1166.8|900
1619776020000|2021-04-30 09:47:00|1167.6|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|2459
1619776030000|2021-04-30 09:47:10|1167.4||1167.6||1167.6||1167.4||0
1619776040000|2021-04-30 09:47:20|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|1916
1619776050000|2021-04-30 09:47:30|1167.8|1167.4|1167.6|1167|1167.8|1167.4|1167.4|1167|2775
1619776070000|2021-04-30 09:47:50|1167.4|1167.2|1167.2|1167|1167.4|1167.2|1167.2|1167|486
1619776090000|2021-04-30 09:48:10|1167|1166.8|1167.2|1166.6|1167.2|1166.8|1167|1166.6|1033
1619776100000|2021-04-30 09:48:20|1167||1167||1167||1167||0
1619776110000|2021-04-30 09:48:30|1166.8|1166.4|1167.6|1167.2|1167.6|1167.2|1166.8|1166.4|8868
1619776120000|2021-04-30 09:48:40|1167.8||1167.6||1167.8||1167.6||0
1619776130000|2021-04-30 09:48:50|1167.8|1167.4|1167.8|1167.6|1168.4|1168|1167.8|1167.4|6149
1619776140000|2021-04-30 09:49:00|1168|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.8|1000
1619776150000|2021-04-30 09:49:10|1168|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.6|1183
1619776160000|2021-04-30 09:49:20|1167.8|1167.4|1167.6|1167.4|1167.8|1167.4|1167.6|1167.4|1848
1619776170000|2021-04-30 09:49:30|1167.8||1167.8||1167.8||1167.8||0
1619776180000|2021-04-30 09:49:40|1167.6|1167.2|1167.6|1167|1167.6|1167.2|1167.4|1167|1598
1619776190000|2021-04-30 09:49:50||1167.2||1167.2||1167.4||1167.2|0
1619776200000|2021-04-30 09:50:00|1167.4|1167.4|1167.4|1167.2|1167.4|1167.4|1167.4|1167.2|534
1619776210000|2021-04-30 09:50:10|1167.6|1167|1167.6|1167|1167.6|1167|1167.4|1167|500
1619776220000|2021-04-30 09:50:20|1167.8|1167.2|1168.2|1168|1168.2|1168|1167.8|1167.2|875
1619776230000|2021-04-30 09:50:30|1168.4|1168.2|1167.6|1167.2|1168.6|1168.2|1167.4|1167.2|14139
1619776240000|2021-04-30 09:50:40|1167.4|1167|1167.2|1167|1167.4|1167|1167.2|1166.8|1096
1619776250000|2021-04-30 09:50:50|1167|1166.8|1167|1166.8|1167.2|1166.8|1167|1166.8|83
1619776260000|2021-04-30 09:51:00|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.4|1166.2|4363
1619776270000|2021-04-30 09:51:10|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.8|1166.4|3051
1619776280000|2021-04-30 09:51:20|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|0
1619776290000|2021-04-30 09:51:30|1167.4|1167|1167.4|1167|1167.4|1167|1167.2|1166.8|491
1619776300000|2021-04-30 09:51:40|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.6|500
1619776310000|2021-04-30 09:51:50||1166.6||1166.8||1166.8||1166.6|0
1619776320000|2021-04-30 09:52:00|1167.4|1167|1167.8|1167.4|1167.8|1167.4|1167.4|1167|978
1619776330000|2021-04-30 09:52:10|1167.6|1167.2|1167.2|1166.8|1167.6|1167.2|1167.2|1166.8|3966
1619776340000|2021-04-30 09:52:20|1167|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.4|6927
1619776350000|2021-04-30 09:52:30|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|806
1619776360000|2021-04-30 09:52:40|1166.4||1166.6||1166.6||1166.4||0
1619776370000|2021-04-30 09:52:50|1166.4|1166|1166|1165.6|1166.6|1166.2|1166|1165.6|4824
1619776380000|2021-04-30 09:53:00|1166.2|1165.8|1166.6|1166.2|1166.6|1166.2|1166|1165.6|2046
1619776390000|2021-04-30 09:53:10|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1166|0
1619776400000|2021-04-30 09:53:20|1166.4|1166|1166.4|1166|1166.4|1166.2|1166|1165.6|3541
1619776410000|2021-04-30 09:53:30|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.4|1166.2|1636
1619776420000|2021-04-30 09:53:40|1166.6|1166|1165.6|1165.2|1166.6|1166|1165.6|1165.2|3980
1619776430000|2021-04-30 09:53:50|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.6|1165.2|1714
1619776440000|2021-04-30 09:54:00|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.8|1165.4|0
1619776450000|2021-04-30 09:54:10|1166.2|1165.8|1166.2|1165.8|1166.4|1165.8|1166|1165.6|2617
1619776460000|2021-04-30 09:54:20|1166|1166|1166.2|1165.8|1166.2|1166|1165.8|1165.6|5692
1619776470000|2021-04-30 09:54:30|1166|1165.6|1165.6|1165.2|1166|1165.6|1165.6|1165.2|9941
1619776480000|2021-04-30 09:54:40|1165.8|1165.4|1166.2|1165.8|1166.4|1166.2|1165.8|1165.2|3686
1619776500000|2021-04-30 09:55:00|1166.4|1166|1166.4|1166|1166.6|1166.2|1166.4|1166|1067
1619776510000|2021-04-30 09:55:10|1166.6|1166.2|1166.6|1166.4|1166.6|1166.4|1166.6|1166|1710
1619776520000|2021-04-30 09:55:20|1166.8||1166.8||1167||1166.8||670
1619776530000|2021-04-30 09:55:30|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.6|0
1619776540000|2021-04-30 09:55:40|1166.8||1167||1167||1166.8||0
1619776550000|2021-04-30 09:55:50|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|1710
1619776560000|2021-04-30 09:56:00|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1167|864
1619776570000|2021-04-30 09:56:10|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.6|3015
1619776580000|2021-04-30 09:56:20|1166.8|1166.4|1166.8|1166.4|1167|1166.4|1166.6|1166.4|2788
1619776590000|2021-04-30 09:56:30|1166.6||1166.8||1166.8||1166.6||130
1619776600000|2021-04-30 09:56:40|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.2|1166|1841
1619776610000|2021-04-30 09:56:50|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166.2|0
1619776640000|2021-04-30 09:57:20|1166.4|1166|1166.2|1166|1166.4|1166|1166.2|1166|2353
1619776650000|2021-04-30 09:57:30|1166.4|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|979
1619776670000|2021-04-30 09:57:50|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|0
1619776690000|2021-04-30 09:58:10|1166.8|1166.4|1166|1165.6|1166.8|1166.4|1166|1165.6|4487
1619776700000|2021-04-30 09:58:20|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|0
1619776710000|2021-04-30 09:58:30|1166|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.6|627
1619776720000|2021-04-30 09:58:40|1165.8|1165.4|1165.8|1165.4|1166|1165.4|1165.8|1165.4|0
1619776740000|2021-04-30 09:59:00|1166|1165.6|1165.4|1165|1166.2|1165.8|1165.2|1164.8|11892
1619776750000|2021-04-30 09:59:10|1165.6|1165.2|1165.4|1165|1165.6|1165.4|1165.2|1165|2936
1619776760000|2021-04-30 09:59:20|1165|1164.8|1165.4|1165|1165.4|1165|1165|1164.8|808
1619776770000|2021-04-30 09:59:30||1165.2||1165.2||1165.2||1165.2|390
1619776780000|2021-04-30 09:59:40|1165.6|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.4|570
1619776790000|2021-04-30 09:59:50|1166|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.4|1382
1619776810000|2021-04-30 10:00:10|1165.8|1165.4|1165.4|1165|1165.8|1165.4|1165.2|1164.8|5245
1619776820000|2021-04-30 10:00:20||1165.2||1165.2||1165.2||1165|0
1619776830000|2021-04-30 10:00:30|1165.6||1165.6||1165.8||1165.6||486
1619776840000|2021-04-30 10:00:40|1165.4||1165.4||1165.4||1165.4||26
1619776850000|2021-04-30 10:00:50|1165.6|1165.4|1166|1165.6|1166|1165.6|1165.6|1165.4|5378
1619776860000|2021-04-30 10:01:00|1166.2|1165.8|1165.8|1165.4|1166.2|1165.8|1165.8|1165.4|1950
1619776870000|2021-04-30 10:01:10|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|877
1619776880000|2021-04-30 10:01:20|1166|1165.6|1166.4|1166|1166.4|1166|1166|1165.6|883
1619776890000|2021-04-30 10:01:30|1166.2|1165.8|1166|1165.6|1166.2|1165.8|1166|1165.6|2837
1619776900000|2021-04-30 10:01:40|1165.8|1165.4|1166.2|1165.8|1166.2|1166|1165.8|1165.4|650
1619776910000|2021-04-30 10:01:50|1166.4|1166|1166.4|1166|1166.6|1166|1166.4|1166|0
1619776920000|2021-04-30 10:02:00|1166.6|1166.2|1166.6|1166.2|1166.6|1166.4|1166.4|1166|836
1619776940000|2021-04-30 10:02:20|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.8|1166.2|700
1619776950000|2021-04-30 10:02:30|1166.8|1166.8|1166.8|1166.6|1167|1166.8|1166.8|1166.6|1460
1619776960000|2021-04-30 10:02:40|1166.6|1166.4|1166|1165.6|1166.6|1166.4|1165.8|1165.6|4246
1619776970000|2021-04-30 10:02:50|1166.2|1165.8|1166.2|1165.8|1166.4|1166|1166|1165.8|2176
1619776980000|2021-04-30 10:03:00|1166.4|1166|1166.4|1166|1166.4|1166|1166.2|1166|524
1619776990000|2021-04-30 10:03:10|1166.2|1165.8|1165.6|1165.2|1166.2|1165.8|1165.6|1165|1081
1619777000000|2021-04-30 10:03:20|1165.8|1165.4|1165.8|1165.6|1165.8|1165.6|1165.8|1165.4|327
1619777020000|2021-04-30 10:03:40|1166|1165.8|1166|1165.8|1166|1165.8|1166|1165.8|3314
1619777030000|2021-04-30 10:03:50|1166.2|1166|1166.4|1166|1166.4|1166|1166.2|1165.8|1212
1619777040000|2021-04-30 10:04:00|1166.2|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.8|5326
1619777050000|2021-04-30 10:04:10|1166.6|1165.8|1166.4|1166|1166.6|1166|1166.2|1165.8|2760
1619777060000|2021-04-30 10:04:20|1166.6|1165.8|1166.2|1165.8|1166.6|1165.8|1166.2|1165.8|947
1619777070000|2021-04-30 10:04:30|1166.4|1166|1166.4|1166|1166.4|1166|1166.2|1166|130
1619777080000|2021-04-30 10:04:40|1166.2|1165.8|1165.8|1165.6|1166.2|1165.8|1165.8|1165.6|4088
1619777090000|2021-04-30 10:04:50|1166|1165.4|1165.8|1165.4|1166|1165.4|1165.6|1165.2|2336
1619777100000|2021-04-30 10:05:00|1166|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.4|0
1619777110000|2021-04-30 10:05:10|1165.8|1165.4|1165.2|1164.6|1165.8|1165.4|1165|1164.6|8334
1619777120000|2021-04-30 10:05:20|1165|1164.4|1164.6|1164.2|1165|1164.4|1164.4|1164.2|971
1619777130000|2021-04-30 10:05:30|1164.4|1164|1165|1164.4|1165|1164.6|1164.4|1163.8|1739
1619777140000|2021-04-30 10:05:40|1165.2|1164.6|1165.2|1165|1165.2|1165|1165.2|1164.6|1693
1619777150000|2021-04-30 10:05:50|1165.4||1165.4||1165.4||1165.4||129
1619777160000|2021-04-30 10:06:00|1165.6|1165.2|1165.8|1165.4|1165.8|1165.6|1165|1164.8|20719
1619777170000|2021-04-30 10:06:10|1165.6|1165.2|1166|1165.6|1166|1165.6|1165.6|1165.2|950
1619777190000|2021-04-30 10:06:30|1165.8|1165.4|1165.6|1165.2|1165.8|1165.4|1165.4|1165|7242
1619777200000|2021-04-30 10:06:40|1165.8||1165.6||1165.8||1165.6||0
1619777210000|2021-04-30 10:06:50|1165.8|1165.4|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|852
1619777220000|2021-04-30 10:07:00|1165.4|1165|1165.4|1164.8|1165.4|1165|1164.6|1164.4|18249
1619777230000|2021-04-30 10:07:10|1165.2|1164.6|1165|1164.4|1165.2|1164.6|1164.8|1164.4|1979
1619777240000|2021-04-30 10:07:20|1164.8||1165||1165||1164.8||0
1619777250000|2021-04-30 10:07:30|1164.8|1164.6|1165|1164.8|1165|1164.8|1164.8|1164.6|0
1619777260000|2021-04-30 10:07:40|1165.2|1165|1165|1164.8|1165.2|1165|1164.8|1164.6|22004
1619777280000|2021-04-30 10:08:00|1164.8|1164.6|1164.2|1163.8|1164.8|1164.6|1164|1163.4|885
1619777290000|2021-04-30 10:08:10|1164|1163.6|1163.8|1163.4|1164|1163.6|1163.6|1163.2|1691
1619777300000|2021-04-30 10:08:20|1163.6|1163.6|1164|1163.6|1164.2|1163.8|1163.6|1163.6|500
1619777310000|2021-04-30 10:08:30|1164.2|1163.8|1164.2|1163.8|1164.4|1164|1164|1163.6|4160
1619777320000|2021-04-30 10:08:40|1164.4|1164|1164.2|1164|1164.4|1164.2|1164.2|1164|1383
1619777330000|2021-04-30 10:08:50|1164|1163.8|1164.4|1164|1164.4|1164|1164|1163.8|9600
1619777340000|2021-04-30 10:09:00|1164.2|1164.2|1164.6|1164.2|1164.6|1164.2|1164.2|1164|488
1619777350000|2021-04-30 10:09:10|1164.8|1164.4|1165.2|1164.8|1165.2|1164.8|1164.8|1164.4|4814
1619777360000|2021-04-30 10:09:20|1165.4|1165|1165.6|1165.2|1165.6|1165.2|1165.4|1165|1141
1619777380000|2021-04-30 10:09:40|1165.4||1165.4||1165.6||1165.4||1320
1619777390000|2021-04-30 10:09:50|1165.6|1165.4|1165.6|1165|1165.8|1165.4|1165.4|1165|2605
1619777400000|2021-04-30 10:10:00|1165.4|1164.8|1165|1164.8|1165.4|1164.8|1165|1164.8|0
1619777410000|2021-04-30 10:10:10|1165.2|1165|1165.2|1164.8|1165.4|1165.2|1165.2|1164.8|5386
1619777420000|2021-04-30 10:10:20|1165.4|1165|1165.4|1165|1165.4|1165|1165.4|1165|0
1619777430000|2021-04-30 10:10:30|1165.6|1165.2|1165.6|1165|1165.6|1165.2|1165.6|1165|0
1619777440000|2021-04-30 10:10:40|1165.4|1165.2|1165.8|1165.2|1165.8|1165.4|1165.4|1165.2|489
1619777450000|2021-04-30 10:10:50|1165.6||1165.6||1165.8||1165.4||2550
1619777460000|2021-04-30 10:11:00|1165.4|1165|1165.6|1165|1165.6|1165.2|1165.4|1165|6175
1619777470000|2021-04-30 10:11:10|1165.4|1165.2|1165.6|1165.4|1165.6|1165.4|1165.4|1165.2|948
1619777480000|2021-04-30 10:11:20|1165.8||1165.8||1166||1165.6||500
1619777490000|2021-04-30 10:11:30|1165.6|1165.6|1166|1165.6|1166|1165.6|1165.6|1165.6|4489
1619777500000|2021-04-30 10:11:40|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.8|1165.4|304
1619777510000|2021-04-30 10:11:50|1166.2|1165.8|1166|1165.6|1166.2|1165.8|1165.8|1165.4|5700
1619777520000|2021-04-30 10:12:00|1165.8|1165.4|1166|1165.6|1166.2|1165.8|1165.6|1165.4|3112
1619777530000|2021-04-30 10:12:10|1165.8|1165.4|1165.6|1165.4|1165.8|1165.4|1165.6|1165.4|504
1619777540000|2021-04-30 10:12:20|1165.4|1165.2|1165.8|1165.4|1165.8|1165.4|1165.4|1165.2|1479
1619777570000|2021-04-30 10:12:50|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.4|1165.2|3039
1619777580000|2021-04-30 10:13:00|1165.6|1165.2|1165.6|1165.4|1165.6|1165.4|1165.6|1165.2|502
1619777590000|2021-04-30 10:13:10|1165.4|1165.2|1165.4|1165|1165.6|1165.2|1165.2|1165|1781
1619777620000|2021-04-30 10:13:40|1165.2|1164.8|1164.8|1164.4|1165.2|1164.8|1164.8|1164.2|3227
1619777630000|2021-04-30 10:13:50|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|0
1619777640000|2021-04-30 10:14:00|1165|1164.6|1165.6|1165.2|1165.6|1165.2|1164.8|1164.4|884
1619777650000|2021-04-30 10:14:10|1165.8||1165.8||1165.8||1165.8||0
1619777660000|2021-04-30 10:14:20|1166|1165.4|1166.2|1166|1166.2|1166|1166|1165.4|535
1619777670000|2021-04-30 10:14:30|1166|1165.8|1165.8|1165.4|1166|1165.8|1165.8|1165.4|2559
1619777680000|2021-04-30 10:14:40|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|2882
1619777690000|2021-04-30 10:14:50|1165|1164.8|1165.2|1165|1165.2|1165|1165|1164.6|32424
1619777700000|2021-04-30 10:15:00|1165|1164.8|1165|1164.6|1165.2|1164.8|1164.8|1164.4|5341
1619777710000|2021-04-30 10:15:10|1165.2|1164.8|1165|1164.8|1165.2|1164.8|1165|1164.6|0
1619777730000|2021-04-30 10:15:30|1165.2|1165|1165.4|1165|1165.4|1165|1165.2|1164.8|2146
1619777740000|2021-04-30 10:15:40|1165.2|1164.8|1164.6|1164.2|1165.2|1164.8|1164.6|1164.2|6108
1619777760000|2021-04-30 10:16:00|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1953
1619777770000|2021-04-30 10:16:10|1164.6|1164.2|1164|1163.4|1164.6|1164.2|1163.8|1163.4|3094
1619777780000|2021-04-30 10:16:20|1163.8||1163.8||1163.8||1163.8||0
1619777790000|2021-04-30 10:16:30|1163.4|1163.2|1163.2|1162.8|1163.6|1163.2|1163|1162.8|4328
1619777800000|2021-04-30 10:16:40|1163.4|1163|1163.6|1163.2|1163.6|1163.2|1163.4|1163|2393
1619777810000|2021-04-30 10:16:50|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.4|1232
1619777830000|2021-04-30 10:17:10|1164.2|1163.8|1164.8|1164.4|1164.8|1164.4|1164.2|1163.8|3044
1619777860000|2021-04-30 10:17:40|1165|1164.6|1165.2|1164.8|1165.2|1165|1165|1164.6|1751
1619777880000|2021-04-30 10:18:00|1165.4|1165|1165.8|1165.2|1165.8|1165.2|1165.4|1165|1762
1619777890000|2021-04-30 10:18:10|1166|1165.4|1166|1165.6|1166|1165.8|1166|1165.4|3966
1619777910000|2021-04-30 10:18:30|1165.8|1165.8|1166|1165.8|1166|1165.8|1165.8|1165.8|80
1619777920000|2021-04-30 10:18:40|1166.2|1166|1166.6|1166.2|1166.6|1166.2|1166.2|1166|1431
1619777930000|2021-04-30 10:18:50|1166.8|1166.4|1166.4|1166|1167|1166.8|1166.2|1166|7195
1619777940000|2021-04-30 10:19:00|1166|1165.8|1166.2|1165.8|1166.2|1165.8|1165.6|1165.4|7403
1619777950000|2021-04-30 10:19:10|1166.4||1166||1166.4||1166||0
1619777960000|2021-04-30 10:19:20|1166.2|1165.6|1165.6|1165.2|1166.2|1165.6|1165.6|1165.2|0
1619777970000|2021-04-30 10:19:30|1165.8|1165|1165.4|1165|1165.8|1165|1165.4|1165|1239
1619777990000|2021-04-30 10:19:50|1165.6|1165.2|1165.8|1165.2|1165.8|1165.4|1165.4|1165|977
1619778020000|2021-04-30 10:20:20|1165.6|1165.4|1166.4|1166|1166.4|1166|1165.6|1165.4|0
1619778030000|2021-04-30 10:20:30|1166.6|1166.2|1166.8|1166.2|1166.8|1166.2|1166.6|1166.2|590
1619778050000|2021-04-30 10:20:50|1167|1166.4|1167.2|1166.8|1167.2|1166.8|1167|1166.4|2071
1619778070000|2021-04-30 10:21:10|1167|1167|1167.2|1166.6|1167.2|1167|1166.8|1166.6|4124
1619778100000|2021-04-30 10:21:40|1167|1166.8|1166.8|1166.6|1167.2|1166.8|1166.8|1166.6|1155
1619778110000|2021-04-30 10:21:50|1166.6|1166.4|1167.2|1166.6|1167.2|1166.6|1166.6|1166.4|2611
1619778130000|2021-04-30 10:22:10|1167.4|1166.8|1167.4|1167|1167.6|1167.4|1167.4|1166.8|7650
1619778140000|2021-04-30 10:22:20|1167.2|1166.8|1167.8|1167.4|1167.8|1167.4|1167.2|1166.8|2883
1619778150000|2021-04-30 10:22:30|1167.6|1167.2|1167.6|1167|1167.6|1167.2|1167.6|1167|1181
1619778160000|2021-04-30 10:22:40||1167.2||1167.2||1167.2||1167.2|0
1619778170000|2021-04-30 10:22:50|1167.8|1167.4|1167.6|1167.2|1168|1167.6|1167.6|1167.2|14423
1619778180000|2021-04-30 10:23:00|1167.4|1167.4|1167.6|1167.2|1167.6|1167.4|1167.4|1167|3688
1619778190000|2021-04-30 10:23:10|1167.4|1167|1167.2|1166.6|1167.4|1167.2|1167|1166.6|288
1619778200000|2021-04-30 10:23:20|1167|1166.8|1166.8|1166.6|1167.2|1166.8|1166.8|1166.6|2312
1619778210000|2021-04-30 10:23:30|1167||1167||1167.2||1166.8||0
1619778220000|2021-04-30 10:23:40|1167.2|1167|1167|1166.8|1167.2|1167|1167|1166.6|4354
1619778230000|2021-04-30 10:23:50|1166.8|1166.6|1167.2|1166.6|1167.4|1167|1166.8|1166.6|7710
1619778240000|2021-04-30 10:24:00|1167|1166.8|1166.6|1166|1167|1166.8|1166.4|1166|6475
1619778250000|2021-04-30 10:24:10|1166.4|1166.2|1167.2|1166.8|1167.4|1166.8|1166.4|1166.2|2224
1619778260000|2021-04-30 10:24:20||1166.6||1166.8||1166.8||1166.6|0
1619778270000|2021-04-30 10:24:30|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.2|5
1619778280000|2021-04-30 10:24:40|1166.6|1166.2|1166.8|1166.4|1166.8|1166.6|1166.6|1166.2|3120
1619778290000|2021-04-30 10:24:50|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|1000
1619778300000|2021-04-30 10:25:00|1167.4||1167.2||1167.4||1167.2||0
1619778310000|2021-04-30 10:25:10|1167.4|1167|1167.6|1167|1167.8|1167.4|1167.4|1167|1648
1619778330000|2021-04-30 10:25:30|1167.8|1167.2|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|1300
1619778340000|2021-04-30 10:25:40|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.2|1166.8|3243
1619778350000|2021-04-30 10:25:50|1167.4|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|833
1619778360000|2021-04-30 10:26:00|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1619778370000|2021-04-30 10:26:10|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|634
1619778380000|2021-04-30 10:26:20|1168|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.6|652
1619778390000|2021-04-30 10:26:30|1167.8||1168||1168||1167.8||0
1619778400000|2021-04-30 10:26:40|1167.8|1167.8|1166.8|1166.6|1167.8|1167.8|1166.6|1166.4|25264
1619778410000|2021-04-30 10:26:50|1167|1166.8|1167.2|1167|1167.6|1167|1167|1166.8|1553
1619778420000|2021-04-30 10:27:00|1167.4|1166.8|1167|1166.8|1167.4|1166.8|1167|1166.6|2650
1619778430000|2021-04-30 10:27:10|1167.2|1167|1167.2|1166.8|1167.4|1167.2|1167.2|1166.8|3652
1619778460000|2021-04-30 10:27:40|1167||1167||1167||1167||0
1619778470000|2021-04-30 10:27:50|1167.2|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|1049
1619778480000|2021-04-30 10:28:00|1167|1166.4|1167|1166.6|1167.2|1166.6|1166.6|1166.2|6195
1619778490000|2021-04-30 10:28:10|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|0
1619778500000|2021-04-30 10:28:20|1167.6|1167.2|1167.6|1167.4|1167.6|1167.4|1167.6|1167.2|1247
1619778520000|2021-04-30 10:28:40|1167.4|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167.2|1984
1619778530000|2021-04-30 10:28:50|1167.8|1167.4|1167.8|1167.6|1167.8|1167.6|1167.8|1167.4|149
1619778540000|2021-04-30 10:29:00|1167.6|1167.4|1167.2|1167|1167.8|1167.4|1167.2|1167|2079
1619778550000|2021-04-30 10:29:10|1167.4||1167.4||1167.4||1167.4||61
1619778570000|2021-04-30 10:29:30|1167.2|1167.2|1166.8|1166.6|1167.4|1167.2|1166.8|1166.6|5140
1619778580000|2021-04-30 10:29:40|1167|1166.8|1167|1166.6|1167|1166.8|1166.8|1166.6|1885
1619778600000|2021-04-30 10:30:00|1166.8|1166.4|1166|1165.6|1166.8|1166.4|1165.8|1165.4|8413
1619778610000|2021-04-30 10:30:10|1166.2|1165.8|1165.6|1165.2|1166.2|1166|1165.6|1165.2|3498
1619778630000|2021-04-30 10:30:30|1165.4|1165|1165.4|1165|1165.6|1165|1165.2|1165|731
1619778640000|2021-04-30 10:30:40|1165.6|1165.2|1165.4|1165|1165.6|1165.4|1165.2|1164.8|2800
1619778650000|2021-04-30 10:30:50|1165.6|1165.2|1166|1165.4|1166|1165.6|1165.6|1165.2|1713
1619778660000|2021-04-30 10:31:00|1165.8||1166||1166||1165.8||0
1619778670000|2021-04-30 10:31:10|1166.2|1165.6|1166.2|1165.8|1166.4|1165.8|1166.2|1165.6|0
1619778690000|2021-04-30 10:31:30|1166.4|1166|1166.4|1166|1166.4|1166|1166.2|1165.8|250
1619778700000|2021-04-30 10:31:40||1166.2||1166.2||1166.2||1166.2|0
1619778710000|2021-04-30 10:31:50|1166.6|1166.4|1166.8|1166.4|1167|1166.8|1166.6|1166.4|8626
1619778720000|2021-04-30 10:32:00|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|1835
1619778730000|2021-04-30 10:32:10|1166.6|1166.2|1166.6|1166.4|1166.6|1166.4|1166.6|1166.2|489
1619778750000|2021-04-30 10:32:30|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|319
1619778760000|2021-04-30 10:32:40|1166.8||1167||1167||1166.8||50
1619778770000|2021-04-30 10:32:50|1167.2||1167||1167.2||1167||0
1619778780000|2021-04-30 10:33:00||1166.8||1166.8||1166.8||1166.8|0
1619778810000|2021-04-30 10:33:30|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.6|1166.4|4019
1619778820000|2021-04-30 10:33:40|1167|1166.6|1167.4|1167|1167.4|1167|1167|1166.6|2015
1619778830000|2021-04-30 10:33:50|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|0
1619778840000|2021-04-30 10:34:00|1167.8|1167.4|1167.8|1167.4|1168|1167.4|1167.8|1167.4|2315
1619778850000|2021-04-30 10:34:10|1167.6||1167.6||1167.8||1167.6||100
1619778860000|2021-04-30 10:34:20|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|1448
1619778870000|2021-04-30 10:34:30|1167.6||1167.8||1167.8||1167.6||0
1619778900000|2021-04-30 10:35:00||1167.6||1167.6||1167.6||1167.6|1302
1619778910000|2021-04-30 10:35:10|1168|1167.8|1167.8|1167.4|1168|1167.8|1167.6|1167.4|8705
1619778920000|2021-04-30 10:35:20|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|1558
1619778930000|2021-04-30 10:35:30|1168.4||1168.2||1168.4||1168.2||0
1619778950000|2021-04-30 10:35:50|1168.4|1168|1168.4|1168|1168.6|1168.2|1168.2|1168|4593
1619778960000|2021-04-30 10:36:00||1168.2||1168||1168.2||1168|365
1619778970000|2021-04-30 10:36:10|1168.2|1167.8|1168.4|1168|1168.4|1168|1168|1167.6|1756
1619778980000|2021-04-30 10:36:20|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.6|1168.2|0
1619778990000|2021-04-30 10:36:30||1168.4||1168.4||1168.4||1168.4|0
1619779000000|2021-04-30 10:36:40|1168.8|1168.6|1168.8|1168.4|1168.8|1168.6|1168.8|1168.4|500
1619779010000|2021-04-30 10:36:50|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|2183
1619779030000|2021-04-30 10:37:10|1168.4||1168.6||1168.6||1168.4||0
1619779040000|2021-04-30 10:37:20|1168.4|1168|1168.4|1168|1168.6|1168.2|1168.2|1168|4775
1619779050000|2021-04-30 10:37:30|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.6|865
1619779060000|2021-04-30 10:37:40|1168|1167.6|1168|1167.6|1168|1167.8|1167.6|1167.4|1993
1619779070000|2021-04-30 10:37:50|1167.8|1167.8|1168.2|1167.8|1168.2|1167.8|1167.8|1167.6|4225
1619779080000|2021-04-30 10:38:00|1168.4|1168|1168.4|1168|1168.6|1168.2|1168.4|1168|606
1619779090000|2021-04-30 10:38:10|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|1747
1619779100000|2021-04-30 10:38:20||1168.4||1168.2||1168.4||1168.2|820
1619779110000|2021-04-30 10:38:30|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|1034
1619779120000|2021-04-30 10:38:40|1168.6||1168.8||1168.8||1168.6||0
1619779130000|2021-04-30 10:38:50|1168.6|1168.2|1168.8|1168.2|1168.8|1168.2|1168.4|1168.2|2239
1619779140000|2021-04-30 10:39:00|1168.6|1168|1168.4|1168|1168.6|1168.2|1168.2|1168|5471
1619779150000|2021-04-30 10:39:10|1168.6||1168.2||1168.6||1168.2||0
1619779160000|2021-04-30 10:39:20|1168|1167.8|1168|1167.8|1168|1167.8|1167.6|1167.2|5065
1619779170000|2021-04-30 10:39:30|1168.2|1168|1168.6|1168.2|1168.6|1168.2|1168.2|1168|1500
1619779180000|2021-04-30 10:39:40|1168.4|1168.4|1168.8|1168.4|1168.8|1168.4|1168.4|1168.4|1070
1619779190000|2021-04-30 10:39:50||1168.6||1168.4||1168.6||1168.4|0
1619779200000|2021-04-30 10:40:00|1169|1168.6|1168.8|1168.6|1169|1168.8|1168.8|1168.4|631
1619779210000|2021-04-30 10:40:10|1168.6|1168.4|1168.6|1168.2|1168.6|1168.4|1168.6|1168.2|542
1619779220000|2021-04-30 10:40:20|1168.8|1168.4|1168.6|1168.4|1168.8|1168.4|1168.6|1168.4|2
1619779230000|2021-04-30 10:40:30|1168.4|1168.2|1168.2|1167.6|1168.6|1168.2|1168.2|1167.6|2448
1619779240000|2021-04-30 10:40:40|1168|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.8|244
1619779250000|2021-04-30 10:40:50|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|658
1619779270000|2021-04-30 10:41:10|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|1807
1619779280000|2021-04-30 10:41:20|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|0
1619779310000|2021-04-30 10:41:50|1168.8|1168.4|1168.8|1168.6|1168.8|1168.6|1168.8|1168.4|911
1619779320000|2021-04-30 10:42:00|1168.6|1168.4|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|2597
1619779330000|2021-04-30 10:42:10|1168.4|1168.4|1168.8|1168.4|1169|1168.6|1168.4|1168.2|2142
1619779360000|2021-04-30 10:42:40|1169|1168.6|1168.8|1168.6|1169|1168.6|1168.8|1168.6|1812
1619779370000|2021-04-30 10:42:50|1169|1168.8|1169.6|1169.2|1169.6|1169.2|1169|1168.8|19218
1619779380000|2021-04-30 10:43:00|1169.4||1169.6||1169.6||1169.4||1545
1619779390000|2021-04-30 10:43:10|1169.4|1169|1169.2|1168.8|1169.4|1169.2|1168.8|1168.6|28671
1619779400000|2021-04-30 10:43:20|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|0
1619779410000|2021-04-30 10:43:30|1168.6|1168.2|1168.6|1168|1168.8|1168.2|1168.4|1168|390
1619779420000|2021-04-30 10:43:40|1168.4|1168.2|1168.4|1168|1168.6|1168.2|1168.2|1168|500
1619779430000|2021-04-30 10:43:50|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|0
1619779440000|2021-04-30 10:44:00|1168.4|1168|1168.4|1168|1168.4|1168|1168.2|1168|3
1619779450000|2021-04-30 10:44:10|1168.2|1167.8|1168|1167.4|1168.2|1167.8|1168|1167.4|2826
1619779460000|2021-04-30 10:44:20|1167.8|1167.6|1168|1167.6|1168|1167.6|1167.6|1167.6|0
1619779470000|2021-04-30 10:44:30|1167.8|1167.4|1167.8|1167.4|1168|1167.4|1167.8|1167.4|395
1619779500000|2021-04-30 10:45:00|1167.6||1167.6||1167.6||1167.6||200
1619779510000|2021-04-30 10:45:10|||||||||471
1619779530000|2021-04-30 10:45:30|1167.8|1167.6|1168|1167.8|1168|1167.8|1167.8|1167.4|3909
1619779560000|2021-04-30 10:46:00|1168.2|1168|1168|1167.8|1168.2|1168|1168|1167.8|987
1619779570000|2021-04-30 10:46:10|1167.8|1167.6|1167.2|1167|1167.8|1167.6|1167.2|1167|5994
1619779580000|2021-04-30 10:46:20|1167|1166.8|1167.2|1166.8|1167.2|1166.8|1166.8|1166.6|2093
1619779590000|2021-04-30 10:46:30|1167||1167.2||1167.2||1167||250
1619779600000|2021-04-30 10:46:40|1167|1166.6|1167.2|1166.6|1167.2|1166.6|1166.8|1166.6|1387
1619779610000|2021-04-30 10:46:50|1167|1166.8|1167|1166.8|1167.2|1166.8|1167|1166.8|0
1619779620000|2021-04-30 10:47:00|1167.2||1167.2||1167.2||1167.2||0
1619779630000|2021-04-30 10:47:10|1167.4|1167|1167.4|1167.2|1167.4|1167.2|1167.4|1167|2159
1619779640000|2021-04-30 10:47:20|1167.6|1167.4|1167.6|1167.4|1167.8|1167.6|1167.6|1167.4|3168
1619779650000|2021-04-30 10:47:30|1167.8|1167.6|1168|1167.8|1168|1167.8|1167.8|1167.6|1898
1619779660000|2021-04-30 10:47:40|1168.2|1168|1168.4|1168|1168.4|1168|1168.2|1168|3050
1619779670000|2021-04-30 10:47:50|1168.2|1168.2|1168|1167.6|1168.2|1168.2|1167.8|1167.6|4472
1619779680000|2021-04-30 10:48:00|1167.8|1167.4|1167.6|1167.2|1167.8|1167.6|1167.6|1167.2|2227
1619779690000|2021-04-30 10:48:10|1167.4||1167.4||1167.4||1167.4||0
1619779700000|2021-04-30 10:48:20|1167.2|1167|1166.8|1166.4|1167.4|1167|1166.6|1166.2|6234
1619779710000|2021-04-30 10:48:30|1166.6|1166.2|1166.4|1166|1166.6|1166.4|1165.8|1165.4|1167
1619779720000|2021-04-30 10:48:40|1166.6|1166.2|1166.6|1166.2|1166.8|1166.6|1166.6|1166.2|4787
1619779730000|2021-04-30 10:48:50|1166.4|1166|1166.2|1165.8|1166.4|1166|1166|1165.6|1948
1619779760000|2021-04-30 10:49:20|1166.4|1166|1166.6|1166.4|1166.6|1166.4|1166.4|1166|15839
1619779770000|2021-04-30 10:49:30|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.2|1165.8|19371
1619779780000|2021-04-30 10:49:40|1166.6|1166|1166.4|1166|1166.6|1166.2|1166.2|1165.8|9835
1619779790000|2021-04-30 10:49:50|1166.2|1165.8|1166.2|1165.6|1166.2|1165.8|1166|1165.6|700
1619779800000|2021-04-30 10:50:00|1166|1165.8|1165.8|1165.4|1166.4|1166|1165.6|1165.4|10403
1619779810000|2021-04-30 10:50:10|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165|829
1619779820000|2021-04-30 10:50:20|1165.4|1165|1165.4|1165|1165.6|1165|1165|1164.6|7236
1619779830000|2021-04-30 10:50:30|1165.6|1165.2|1165.6|1165.2|1165.6|1165.4|1165.4|1165|4888
1619779840000|2021-04-30 10:50:40|1165.4|1165|1165.4|1165|1165.4|1165|1165.2|1165|773
1619779850000|2021-04-30 10:50:50|1165.6|1165.2|1166|1165.6|1166.2|1165.8|1165.6|1165.2|2317
1619779860000|2021-04-30 10:51:00|1165.8|1165.8|1166|1165.8|1166|1165.8|1165.8|1165.6|1305
1619779870000|2021-04-30 10:51:10|1166.2|1166|1166.4|1166|1166.4|1166|1166.2|1166|617
1619779880000|2021-04-30 10:51:20|1166.2||1166.2||1166.2||1166.2||0
1619779890000|2021-04-30 10:51:30|1166|1165.8|1165.8|1165.4|1166.2|1165.8|1165.8|1165.4|2320
1619779900000|2021-04-30 10:51:40|1166|1165.6|1165.6|1165.4|1166|1165.8|1165.6|1165.2|3632
1619779910000|2021-04-30 10:51:50|1165.8|1165.2|1165.2|1164.8|1165.8|1165.2|1165.2|1164.8|4141
1619779920000|2021-04-30 10:52:00|1165.4|1165|1165.6|1165.2|1165.8|1165.4|1165.4|1165|371
1619779930000|2021-04-30 10:52:10|1165.2|1165|1165.2|1165|1165.4|1165|1165.2|1164.8|5623
1619779940000|2021-04-30 10:52:20|1165.4|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165.2|656
1619779950000|2021-04-30 10:52:30|1165.4||1165.6||1165.6||1165.4||0
1619779960000|2021-04-30 10:52:40|1165.4|1165|1165.2|1165|1165.4|1165|1165.2|1165|1699
1619779990000|2021-04-30 10:53:10|||||||||300
1619780000000|2021-04-30 10:53:20|1165|1164.8|1164.4|1164|1165|1164.8|1164.4|1164|6840
1619780010000|2021-04-30 10:53:30|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|1168
1619780020000|2021-04-30 10:53:40|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1165|1164.6|2013
1619780030000|2021-04-30 10:53:50|1165.4||1165.4||1165.4||1165.4||0
1619780040000|2021-04-30 10:54:00|1165.6|1165|1164.6|1164.4|1165.6|1165.4|1164.6|1164.4|5034
1619780050000|2021-04-30 10:54:10|1164.8||1164.8||1164.8||1164.8||0
1619780060000|2021-04-30 10:54:20|||||||||20
1619780070000|2021-04-30 10:54:30||1164.6||1164.6||1164.6||1164.6|0
1619780080000|2021-04-30 10:54:40|1165||1164.8||1165||1164.8||0
1619780090000|2021-04-30 10:54:50|1164.6|1164.4|1164.6|1164.2|1164.6|1164.4|1164.6|1164.2|1160
1619780100000|2021-04-30 10:55:00|1164.8|1164.4|1164.2|1164|1164.8|1164.6|1164.2|1164|4783
1619780110000|2021-04-30 10:55:10|1164|1163.8|1163.8|1163.6|1164|1163.8|1163.8|1163.6|1600
1619780120000|2021-04-30 10:55:20|1164|1163.8|1163.8|1163.6|1164.4|1163.8|1163.8|1163.6|2625
1619780130000|2021-04-30 10:55:30|1164|1163.8|1163.8|1163.4|1164.2|1163.8|1163.8|1163.4|3391
1619780140000|2021-04-30 10:55:40|1163.6|1163.2|1163.8|1163.2|1164|1163.6|1163.4|1163|2685
1619780150000|2021-04-30 10:55:50|1163.6|1163|1163.8|1163.4|1163.8|1163.4|1163.4|1163|805
1619780160000|2021-04-30 10:56:00||1163.2||1163.6||1163.6||1163.2|0
1619780170000|2021-04-30 10:56:10|1164|1163.8|1164.4|1164|1164.4|1164|1163.8|1163.6|3973
1619780180000|2021-04-30 10:56:20|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|2505
1619780190000|2021-04-30 10:56:30|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|5854
1619780200000|2021-04-30 10:56:40|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|0
1619780210000|2021-04-30 10:56:50|1164|1164|1164.2|1163.8|1164.2|1164|1164|1163.8|528
1619780220000|2021-04-30 10:57:00|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.4|1164|1003
1619780230000|2021-04-30 10:57:10||1164.4||1164.4||1164.4||1164.4|682
1619780240000|2021-04-30 10:57:20|1164.8||1164.8||1164.8||1164.8||82
1619780250000|2021-04-30 10:57:30|1164.6|1164.2|1165.2|1165|1165.2|1165|1164.4|1164.2|7967
1619780260000|2021-04-30 10:57:40|1165|1164.8|1165.2|1164.8|1165.2|1164.8|1165|1164.8|550
1619780270000|2021-04-30 10:57:50|1165.4|1165|1165.4|1165.2|1165.4|1165.2|1165.4|1165|0
1619780280000|2021-04-30 10:58:00|1165.6|1165.4|1166|1165.6|1166|1165.6|1165.6|1165.4|762
1619780290000|2021-04-30 10:58:10|1165.8||1166||1166||1165.8||503
1619780300000|2021-04-30 10:58:20|1166.2|1165.8|1166.2|1166|1166.2|1166|1166.2|1165.8|250
1619780310000|2021-04-30 10:58:30|1166|1165.8|1165.8|1165.4|1166|1165.8|1165.8|1165.4|5384
1619780340000|2021-04-30 10:59:00||1165.6||1165.6||1165.6||1165.6|0
1619780350000|2021-04-30 10:59:10|1165.6|1165.4|1165.6|1165.4|1165.6|1165.4|1165.6|1165.4|628
1619780360000|2021-04-30 10:59:20|1165.4|1165.2|1165.6|1165|1165.6|1165.2|1165.4|1165|1677
1619780370000|2021-04-30 10:59:30|1165.4|1165.2|1165.6|1165.4|1165.6|1165.4|1165.2|1165.2|500
1619780380000|2021-04-30 10:59:40|||||||||700
1619780390000|2021-04-30 10:59:50|1165.8|1165.2|1165.6|1165.2|1165.8|1165.2|1165.6|1165.2|1168
1619780400000|2021-04-30 11:00:00||1165.4||1165.4||1165.4||1165.4|0
1619780530000|2021-04-30 11:02:10|1165.8||1165.8||1165.8||1165.8||500
1619780540000|2021-04-30 11:02:20|1166|1165.6|1166|1165.6|1166.2|1165.8|1165.6|1165.4|9179
1619780550000|2021-04-30 11:02:30|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|136
1619780560000|2021-04-30 11:02:40|1166.4|1166|1166.4|1166|1166.4|1166|1166.4|1166|0
1619780570000|2021-04-30 11:02:50|1166.6||1166.6||1166.6||1166.6||0
1619780580000|2021-04-30 11:03:00|1166.4|1165.8|1166.2|1165.8|1166.4|1165.8|1166|1165.8|2516
1619780590000|2021-04-30 11:03:10|1166|1165.6|1166|1165.4|1166|1165.6|1165.6|1165.2|1756
1619780600000|2021-04-30 11:03:20|1165.8||1165.8||1166||1165.8||0
1619780610000|2021-04-30 11:03:30|1166|1165.6|1165.8|1165.6|1166.2|1165.8|1165.8|1165.6|1756
1619780620000|2021-04-30 11:03:40|1165.6|1165.4|1165.4|1164.8|1165.6|1165.4|1165.2|1164.8|2072
1619780630000|2021-04-30 11:03:50|1165.2|1165.2|1165.8|1165.4|1165.8|1165.6|1165.2|1165|2680
1619780640000|2021-04-30 11:04:00|1166|1165.6|1167.8|1167.4|1167.8|1167.6|1166|1165.6|8328
1619780650000|2021-04-30 11:04:10|1168|1167.6|1168|1167.4|1168|1167.6|1168|1167.4|0
1619780660000|2021-04-30 11:04:20|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.8|1167.4|1000
1619780670000|2021-04-30 11:04:30|1168|1167.6|1168.6|1168.2|1168.6|1168.2|1168|1167.4|1886
1619780680000|2021-04-30 11:04:40|1168.8|1168.4|1168.6|1168.2|1168.8|1168.6|1168.4|1168.2|1845
1619780690000|2021-04-30 11:04:50|1168.8|1168.4|1168.8|1168.2|1168.8|1168.4|1168.6|1168.2|3250
1619780700000|2021-04-30 11:05:00|1168.6||1168.6||1168.6||1168.6||500
1619780710000|2021-04-30 11:05:10|1168.8|1168.4|1168.6|1168.4|1169|1168.6|1168.6|1168.4|2264
1619780720000|2021-04-30 11:05:20|1168.8|1168.6|1169|1168.6|1169|1168.6|1168.6|1168.4|2857
1619780730000|2021-04-30 11:05:30|1169.2|1168.8|1169.2|1168.8|1169.4|1169|1169.2|1168.6|5112
1619780740000|2021-04-30 11:05:40|1169.4|1169|1169.2|1169|1169.4|1169|1169.2|1169|303
1619780750000|2021-04-30 11:05:50|1169.4||1169.4||1169.4||1169.2||1424
1619780760000|2021-04-30 11:06:00|1169.2||1169.4||1169.4||1169.2||4302
1619780770000|2021-04-30 11:06:10|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.6|1169.2|1905
1619780780000|2021-04-30 11:06:20|1169.6|1169.2|1169.6|1169.4|1169.8|1169.4|1169.6|1169.2|181
1619780800000|2021-04-30 11:06:40|1169.8|1169.6|1169.8|1169.4|1169.8|1169.6|1169.8|1169.4|756
1619780820000|2021-04-30 11:07:00|1170|1169.6|1169.8|1169.4|1170|1169.8|1169.4|1169|20897
1619780840000|2021-04-30 11:07:20|1169.6|1169.2|1169.4|1169.2|1169.6|1169.2|1169.4|1169.2|7670
1619780850000|2021-04-30 11:07:30|1169.6|1169.4|1169.8|1169.4|1169.8|1169.4|1169.6|1169.4|1885
1619780860000|2021-04-30 11:07:40|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|4833
1619780870000|2021-04-30 11:07:50|1169.4|1169|1169.4|1169|1169.6|1169.2|1169.2|1169|1181
1619780900000|2021-04-30 11:08:20|1169.2|1169.2|1169.6|1169.4|1169.8|1169.4|1169.2|1169.2|1118
1619780910000|2021-04-30 11:08:30|1169.8|1169.6|1170|1169.6|1170|1169.6|1169.8|1169.6|437
1619780930000|2021-04-30 11:08:50|1169.8||1170||1170||1169.8||0
1619780940000|2021-04-30 11:09:00|1170.2|1169.8|1169.8|1169.4|1170.6|1170.4|1169.4|1169.2|101721
1619780950000|2021-04-30 11:09:10|1170|1169.6|1170|1169.6|1170.2|1169.8|1170|1169.6|3866
1619780960000|2021-04-30 11:09:20|1170.2|1169.8|1170.2|1169.8|1170.4|1170|1170|1169.8|6796
1619780970000|2021-04-30 11:09:30|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|576
1619781000000|2021-04-30 11:10:00|1169.6|1169.2|1169.2|1168.8|1169.6|1169.2|1169|1168.8|3051
1619781020000|2021-04-30 11:10:20|1169||1169||1169||1169||1047
1619781030000|2021-04-30 11:10:30|1169.2|1169|1169.2|1168.8|1169.2|1169|1169.2|1168.8|2362
1619781060000|2021-04-30 11:11:00|1169||1169.2||1169.2||1169||0
1619781070000|2021-04-30 11:11:10|1169.4|1169|1169.4|1169.2|1169.6|1169.2|1169.2|1169|19825
1619781080000|2021-04-30 11:11:20|1169.6|1169.4|1169.6|1169.2|1169.6|1169.4|1169.6|1169.2|5846
1619781090000|2021-04-30 11:11:30|1169.4|1169|1169.2|1169|1169.4|1169.2|1169.2|1169|1452
1619781100000|2021-04-30 11:11:40|1169.4|1169.2|1169.6|1169.2|1169.6|1169.4|1169.4|1169.2|3032
1619781120000|2021-04-30 11:12:00|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|3800
1619781130000|2021-04-30 11:12:10|1169.4|1169|1169|1168.8|1169.4|1169|1169|1168.6|3231
1619781140000|2021-04-30 11:12:20|1169.2|1169|1169.4|1169|1169.4|1169|1169.2|1168.8|666
1619781150000|2021-04-30 11:12:30|1169.2|1169.2|1169.6|1169.2|1169.6|1169.2|1169.2|1169.2|2335
1619781160000|2021-04-30 11:12:40|1169.8|1169.4|1170|1169.8|1170|1169.8|1169.8|1169.4|8410
1619781170000|2021-04-30 11:12:50|||||||||246
1619781180000|2021-04-30 11:13:00|1170.2|1170|1170.2|1169.8|1170.4|1170|1170.2|1169.8|5161
1619781190000|2021-04-30 11:13:10|1170.4|1170|1170.6|1170.2|1170.6|1170.4|1170.4|1170|1933
1619781200000|2021-04-30 11:13:20|1170.4|1170.4|1170.2|1170|1170.4|1170.4|1170.2|1170|4959
1619781210000|2021-04-30 11:13:30|1170|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.8|3348
1619781220000|2021-04-30 11:13:40|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1170|1169.6|1000
1619781240000|2021-04-30 11:14:00|1170.4|1170|1170.4|1170|1170.6|1170.2|1170.4|1170|3147
1619781250000|2021-04-30 11:14:10|1170|1169.8|1170|1169.8|1170|1169.8|1170|1169.8|3340
1619781260000|2021-04-30 11:14:20|1170.2||1170.4||1170.4||1170.2||1660
1619781300000|2021-04-30 11:15:00|1170.6|1170|1170.8|1170.4|1170.8|1170.4|1170.6|1170|500
1619781310000|2021-04-30 11:15:10|1171|1170.6|1171|1170.6|1171|1170.8|1171|1170.4|8274
1619781330000|2021-04-30 11:15:30|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.4|2658
1619781340000|2021-04-30 11:15:40|1170.6|1170.2|1170.2|1169.8|1170.6|1170.2|1170.2|1169.8|501
1619781350000|2021-04-30 11:15:50|1170.4|1170|1170.4|1169.8|1170.4|1170|1170.2|1169.8|232
1619781360000|2021-04-30 11:16:00|1170.6|1170|1170.8|1170.2|1170.8|1170.6|1170.6|1170|2382
1619781380000|2021-04-30 11:16:20|1170.2|1170|1170.2|1170|1170.2|1170|1170.2|1170|10933
1619781390000|2021-04-30 11:16:30|1170.4|1170.2|1170.4|1170|1171|1170.4|1170.4|1170|18309
1619781400000|2021-04-30 11:16:40||1170.2||1170.2||1170.2||1170|650
1619781410000|2021-04-30 11:16:50|||||||||172
1619781420000|2021-04-30 11:17:00|||||||||38
1619781430000|2021-04-30 11:17:10|1170.8|1170.4|1170.4|1170.2|1170.8|1170.4|1170.4|1170.2|9051
1619781440000|2021-04-30 11:17:20|1170.2|1170|1170|1169.6|1170.2|1170|1169.8|1169.6|3728
1619781460000|2021-04-30 11:17:40|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.2|1169|3788
1619781470000|2021-04-30 11:17:50|1169.4|1169|1169.2|1168.8|1169.4|1169|1169|1168.6|9000
1619781480000|2021-04-30 11:18:00|1169.4|1169|1170|1169.8|1170|1169.8|1169.4|1169|1341
1619781500000|2021-04-30 11:18:20|1170.2|1169.6|1170.6|1170|1170.6|1170.2|1170.2|1169.6|1798
1619781510000|2021-04-30 11:18:30|1170.4|1169.8|1170|1169.6|1170.4|1169.8|1170|1169.6|2830
1619781520000|2021-04-30 11:18:40|1170.2|1169.8|1170.2|1170|1170.2|1170|1170.2|1169.8|2750
1619781530000|2021-04-30 11:18:50|1170.4|1170.2|1170.4|1170|1170.4|1170.2|1170.2|1170|5084
1619781550000|2021-04-30 11:19:10|1170.2|1169.8|1169.8|1169.4|1170.2|1169.8|1169.8|1169.4|1500
1619781560000|2021-04-30 11:19:20|1170|1169.6|1169.8|1169.6|1170|1169.6|1169.8|1169.6|0
1619781570000|2021-04-30 11:19:30|1170|1169.8|1170|1169.6|1170|1169.8|1170|1169.6|698
1619781580000|2021-04-30 11:19:40||1169.8||1169.8||1169.8||1169.6|2604
1619781590000|2021-04-30 11:19:50|1170.2|1170|1170.6|1170.4|1170.6|1170.4|1170.2|1170|2647
1619781600000|2021-04-30 11:20:00|1170.8|1170.6|1170.4|1170|1171|1170.6|1170.4|1170|3529
1619781610000|2021-04-30 11:20:10|1170|1169.8|1170|1169.6|1170|1169.8|1169.8|1169.6|947
1619781620000|2021-04-30 11:20:20|1170.2|1169.8|1170.2|1169.8|1170.4|1169.8|1170|1169.8|4414
1619781630000|2021-04-30 11:20:30|1170.4|1170|1170.4|1170|1170.4|1170|1170.2|1170|656
1619781640000|2021-04-30 11:20:40|1170.2||1170.2||1170.2||1170.2||150
1619781650000|2021-04-30 11:20:50|1170.4|1170.2|1171.2|1170.8|1171.2|1170.8|1170.4|1170|4254
1619781660000|2021-04-30 11:21:00|1171.4|1171|1171.4|1171|1171.8|1171.4|1171|1170.8|11158
1619781670000|2021-04-30 11:21:10|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|91
1619781680000|2021-04-30 11:21:20|1171|1171|1171|1170.4|1171.4|1171|1170.6|1170.4|4253
1619781690000|2021-04-30 11:21:30|1170.8|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|940
1619781700000|2021-04-30 11:21:40|1170.6||1170.6||1170.6||1170.6||90
1619781710000|2021-04-30 11:21:50|1170.4|1170.2|1170.4|1170|1170.4|1170.2|1170.4|1170|1753
1619781720000|2021-04-30 11:22:00|1170.2|1170.2|1170.6|1170.2|1170.6|1170.2|1170.2|1170.2|2995
1619781730000|2021-04-30 11:22:10|1170.8|1170.4|1171|1170.6|1171|1170.8|1170.8|1170.4|649
1619781780000|2021-04-30 11:23:00|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.4|1170.2|5325
1619781790000|2021-04-30 11:23:10|1170.4||1170.6||1170.6||1170.4||0
1619781820000|2021-04-30 11:23:40|1170.4|1170.4|1170|1169.6|1170.4|1170.4|1170|1169.6|3283
1619781830000|2021-04-30 11:23:50||1169.8||1169.8||1169.8||1169.8|0
1619781840000|2021-04-30 11:24:00|1170.2||1170.2||1170.2||1170.2||0
1619781850000|2021-04-30 11:24:10|1170||1170.2||1170.2||1170||212
1619781860000|2021-04-30 11:24:20|1170|1170|1170.2|1169.8|1170.2|1170|1170|1169.8|250
1619781870000|2021-04-30 11:24:30|1170|1169.6|1169.8|1169.6|1170|1169.6|1169.8|1169.6|1937
1619781880000|2021-04-30 11:24:40|1169.4|1169.2|1169.6|1169.2|1169.8|1169.4|1169.4|1169.2|21449
1619781890000|2021-04-30 11:24:50|1169.4|1169|1169.4|1169|1169.4|1169|1169.4|1169|565
1619781900000|2021-04-30 11:25:00|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.4|2963
1619781910000|2021-04-30 11:25:10|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|181
1619781920000|2021-04-30 11:25:20|1169||1168.6||1169||1168.6||0
1619781930000|2021-04-30 11:25:30|1168.4|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|1688
1619781940000|2021-04-30 11:25:40|1168.4|1168|1168.2|1167.8|1168.4|1168|1168|1167.8|1423
1619781950000|2021-04-30 11:25:50|1168|1168|1168.2|1167.8|1168.2|1168|1168|1167.8|565
1619781960000|2021-04-30 11:26:00|1168||1168.2||1168.2||1168||781
1619781970000|2021-04-30 11:26:10|1168.4|1168|1169.2|1168.8|1169.2|1169|1168.4|1168|8891
1619781980000|2021-04-30 11:26:20|1169|1168.6|1168.8|1168.6|1169.2|1168.6|1168.8|1168.6|2062
1619781990000|2021-04-30 11:26:30|1169|1168.8|1169.4|1169|1169.4|1169|1169|1168.8|7528
1619782000000|2021-04-30 11:26:40|1169|1168.8|1169|1168.8|1169|1168.8|1169|1168.8|1035
1619782010000|2021-04-30 11:26:50|1169.2||1169.4||1169.4||1169.2||2965
1619782020000|2021-04-30 11:27:00|1169.2||1169.2||1169.2||1169.2||651
1619782030000|2021-04-30 11:27:10||1169||1169||1169||1169|0
1619782040000|2021-04-30 11:27:20|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169.2|250
1619782050000|2021-04-30 11:27:30|1169.4|1169|1169.4|1169|1169.4|1169|1169.4|1169|500
1619782060000|2021-04-30 11:27:40||1169.2||1169||1169.2||1169|491
1619782070000|2021-04-30 11:27:50|1169.2|1169.2|1169.2|1168.8|1169.2|1169.2|1169.2|1168.8|3879
1619782090000|2021-04-30 11:28:10|1169|1168.6|1169|1168.8|1169.4|1168.8|1169|1168.6|13656
1619782110000|2021-04-30 11:28:30|||||||||499
1619782130000|2021-04-30 11:28:50|1169.2|1169|1169.6|1169.2|1169.6|1169.2|1169.2|1169|1606
1619782140000|2021-04-30 11:29:00|1169.4|1169|1169.4|1168.8|1169.4|1169|1169|1168.8|2386
1619782160000|2021-04-30 11:29:20|1169.6|1169|1169.8|1169.4|1170|1169.6|1169.6|1169|3535
1619782170000|2021-04-30 11:29:30|1169.6||1169.6||1169.8||1169.6||0
1619782190000|2021-04-30 11:29:50|1169.8|1169.6|1169.4|1169|1170|1169.6|1169.2|1169|10708
1619782210000|2021-04-30 11:30:10|||||||||1000
1619782220000|2021-04-30 11:30:20|1169.6|1169.2|1169.6|1169.4|1169.6|1169.4|1169.6|1169.2|2640
1619782230000|2021-04-30 11:30:30||1169.2||1169.2||1169.2||1169.2|1569
1619782240000|2021-04-30 11:30:40||1169.4||1169.4||1169.4||1169.4|200
1619782250000|2021-04-30 11:30:50|1169.8|1169.2|1170|1169.8|1170.2|1169.8|1169.6|1169.2|9871
1619782270000|2021-04-30 11:31:10|1169.8|1169.6|1169.6|1169.2|1170|1169.6|1169.6|1169.2|5971
1619782310000|2021-04-30 11:31:50|1169.8|1169.4|1170.4|1170.2|1170.4|1170.2|1169.8|1169.4|1608
1619782320000|2021-04-30 11:32:00|1170.6|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.4|0
1619782330000|2021-04-30 11:32:10|1171|1170.6|1171|1170.8|1171.2|1170.8|1171|1170.6|1018
1619782340000|2021-04-30 11:32:20|1171.2|1170.6|1170.8|1170.6|1171.2|1170.6|1170.8|1170.6|2368
1619782350000|2021-04-30 11:32:30|1170.6|1170.4|1170.6|1170.2|1170.6|1170.4|1170.6|1170.2|238
1619782370000|2021-04-30 11:32:50|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.4|0
1619782380000|2021-04-30 11:33:00|1171|1170.6|1171|1170.6|1171|1170.6|1171|1170.6|0
1619782390000|2021-04-30 11:33:10|1170.8|1170.4|1170.6|1170.4|1170.8|1170.4|1170.6|1170.4|1312
1619782400000|2021-04-30 11:33:20|1170.8|1170.6|1171|1170.6|1171|1170.6|1170.8|1170.4|2266
1619782410000|2021-04-30 11:33:30|1170.8|1170.4|1171|1170.4|1171|1170.6|1170.6|1170.4|399
1619782420000|2021-04-30 11:33:40|1170.8|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|0
1619782430000|2021-04-30 11:33:50|1171|1170.6|1171.2|1170.8|1171.2|1171|1171|1170.6|1177
1619782440000|2021-04-30 11:34:00|1171.4|1171|1171.8|1171.4|1171.8|1171.6|1171.4|1171|0
1619782450000|2021-04-30 11:34:10|||||||||200
1619782460000|2021-04-30 11:34:20|1171.6|1171.2|1171.2|1170.8|1171.6|1171.2|1171.2|1170.8|5342
1619782480000|2021-04-30 11:34:40|1171.4|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|1302
1619782490000|2021-04-30 11:34:50|1171||1171.2||1171.2||1171||0
1619782500000|2021-04-30 11:35:00|1171.4|1171|1171.4|1170.8|1171.4|1171|1171.2|1170.8|868
1619782510000|2021-04-30 11:35:10|1171.2|1171|1170.8|1170.4|1171.4|1171|1170.4|1170.2|36320
1619782520000|2021-04-30 11:35:20|1171|1170|1170.4|1170.2|1171|1170.2|1170.2|1170|26000
1619782530000|2021-04-30 11:35:30|1170.6|1170.4|1171|1170.6|1171|1170.6|1170.4|1170.4|3509
1619782550000|2021-04-30 11:35:50|1170.8|1170.8|1171.4|1171|1171.4|1171.2|1170.8|1170.6|1459
1619782560000|2021-04-30 11:36:00|1170.8|1170.6|1170.8|1170.4|1170.8|1170.6|1170.6|1170.4|10366
1619782570000|2021-04-30 11:36:10|1170.6||1170.6||1170.6||1170.6||0
1619782580000|2021-04-30 11:36:20|1170.8||1170.8||1170.8||1170.6||1445
1619782590000|2021-04-30 11:36:30|1170.6|1170.2|1170.6|1170.2|1170.8|1170.4|1170.4|1170.2|5120
1619782600000|2021-04-30 11:36:40|1170.4|1170|1170|1169.6|1170.4|1170|1170|1169.6|3448
1619782610000|2021-04-30 11:36:50|1169.8|1169.4|1170|1169.4|1170|1169.6|1169.8|1169.2|9834
1619782620000|2021-04-30 11:37:00||1169.6||1169.6||1169.6||1169.6|0
1619782630000|2021-04-30 11:37:10|1169.8|1169.4|1170.2|1169.6|1170.2|1169.8|1169.6|1169.4|2264
1619782640000|2021-04-30 11:37:20|1170.4|1169.8|1170.6|1170|1170.6|1170|1170.2|1169.8|554
1619782660000|2021-04-30 11:37:40|1170.8|1170.2|1170.8|1170.4|1170.8|1170.4|1170.8|1170.2|0
1619782670000|2021-04-30 11:37:50|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.2|1170|8836
1619782680000|2021-04-30 11:38:00|1170.6|1170.2|1171|1170.6|1171|1170.6|1170.6|1170.2|1538
1619782690000|2021-04-30 11:38:10|1170.8||1171||1171||1170.8||710
1619782710000|2021-04-30 11:38:30|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1118
1619782720000|2021-04-30 11:38:40|1171|1170.6|1171|1170.6|1171.2|1170.8|1171|1170.6|730
1619782730000|2021-04-30 11:38:50|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|489
1619782740000|2021-04-30 11:39:00|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|0
1619782760000|2021-04-30 11:39:20|1171.2|1170.8|1171.2|1171|1171.2|1171|1170.8|1170.6|3385
1619782770000|2021-04-30 11:39:30||1170.8||1170.8||1170.8||1170.8|197
1619782780000|2021-04-30 11:39:40||1171||1170.8||1171||1170.8|149
1619782800000|2021-04-30 11:40:00|1171|1170.4|1170|1169.8|1171|1170.6|1169.8|1169.6|67220
1619782810000|2021-04-30 11:40:10|||||||||244
1619782820000|2021-04-30 11:40:20|1170.2|1170|1170|1169.8|1170.4|1170|1170|1169.8|12269
1619782830000|2021-04-30 11:40:30|1169.8|1169.6|1169.8|1169.4|1169.8|1169.6|1169.6|1169.2|3439
1619782840000|2021-04-30 11:40:40|1169.6|1169.6|1169.8|1169.4|1169.8|1169.6|1169.6|1169.4|480
1619782850000|2021-04-30 11:40:50|1169.6|1169.6|1169.8|1169.6|1169.8|1169.6|1169.6|1169.6|142
1619782860000|2021-04-30 11:41:00||1169.4||1169.4||1169.4||1169.4|0
1619782880000|2021-04-30 11:41:20||1169.6||1169.6||1169.6||1169.6|651
1619782890000|2021-04-30 11:41:30|1170|1169.8|1170|1169.8|1170.2|1170|1170|1169.6|10533
1619782900000|2021-04-30 11:41:40||1169.6||1169.6||1169.6||1169.6|1756
1619782910000|2021-04-30 11:41:50||1169.8||1169.8||1169.8||1169.8|2598
1619782920000|2021-04-30 11:42:00|1170.2|1169.6|1170|1169.6|1170.2|1169.6|1169.8|1169.6|3916
1619782930000|2021-04-30 11:42:10|1169.8|1169.4|1169.4|1169.2|1169.8|1169.4|1169.4|1169.2|3448
1619782940000|2021-04-30 11:42:20|1169.6||1169.6||1169.6||1169.6||300
1619782960000|2021-04-30 11:42:40|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|500
1619782970000|2021-04-30 11:42:50|1169.8|1169.6|1170|1169.8|1170|1169.8|1169.8|1169.6|7388
1619782980000|2021-04-30 11:43:00|1169.8|1169.6|1170|1169.6|1170|1169.6|1169.8|1169.6|4473
1619782990000|2021-04-30 11:43:10|||||||||900
1619783000000|2021-04-30 11:43:20|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1169.8|1169.6|11807
1619783040000|2021-04-30 11:44:00||1169.8||1169.8||1169.8||1169.8|27420
1619783060000|2021-04-30 11:44:20|1170.2|1170|1170|1169.8|1170.4|1170.2|1170|1169.8|33181
1619783080000|2021-04-30 11:44:40|1170.2|1170|1170|1169.8|1170.4|1170|1170|1169.8|12960
1619783100000|2021-04-30 11:45:00|1170.2||1170||1170.2||1170||16183
1619783110000|2021-04-30 11:45:10|1169.8|1169.6|1170|1169.6|1170|1169.8|1169.8|1169.6|7346
1619783140000|2021-04-30 11:45:40|1170.2|1169.8|1170|1169.6|1170.4|1170|1170|1169.6|37675
1619783160000|2021-04-30 11:46:00|1170.2|1169.8|1170|1169.8|1170.4|1170.2|1170|1169.8|34208
1619783170000|2021-04-30 11:46:10|1170.2|1170|1170|1169.8|1170.2|1170|1169.8|1169.4|18814
1619783180000|2021-04-30 11:46:20|||||||||24940
1619783190000|2021-04-30 11:46:30||1169.6||1169.8||1169.8||1169.6|2061
1619783200000|2021-04-30 11:46:40|1170.2|1170|1170|1169.8|1170.2|1170|1170|1169.8|33637
1619783210000|2021-04-30 11:46:50||1169.6||1169.6||1169.8||1169.6|4620
1619783220000|2021-04-30 11:47:00||1169.8||1169.8||1169.8||1169.8|2592
1619783230000|2021-04-30 11:47:10|1170.2|1170|1170|1169.8|1170.6|1170.2|1170|1169.8|33786
1619783250000|2021-04-30 11:47:30|||||||||24440
1619783260000|2021-04-30 11:47:40|1170.2|1170|1170|1169.8|1170.4|1170|1170|1169.8|24940
1619783270000|2021-04-30 11:47:50|||||||||402
1619783280000|2021-04-30 11:48:00|||||||||28727
1619783290000|2021-04-30 11:48:10|||||||||15768
1619783310000|2021-04-30 11:48:30|1170.2|1170|1171.4|1171|1171.4|1171|1170.2|1170|16936
1619783320000|2021-04-30 11:48:40|1171.6|1171.2|1172|1171.6|1172.2|1171.6|1171.4|1171.2|27894
1619783330000|2021-04-30 11:48:50|1172.2|1171.4|1171.6|1171.4|1172.2|1171.4|1171.6|1171.4|8064
1619783350000|2021-04-30 11:49:10|1171.4|1171.2|1171.6|1171.2|1171.6|1171.2|1171.4|1171.2|3213
1619783360000|2021-04-30 11:49:20||1171.4||1171.4||1171.4||1171.2|0
1619783370000|2021-04-30 11:49:30|1171.8|1171.6|1171.8|1171.6|1171.8|1171.6|1171.8|1171.4|4372
1619783380000|2021-04-30 11:49:40|1172|1171.8|1172|1171.6|1172.2|1171.8|1172|1171.6|6164
1619783400000|2021-04-30 11:50:00|1172.2|1171.8|1172|1171.6|1172.2|1171.8|1172|1171.6|4678
1619783410000|2021-04-30 11:50:10||1171.8||1171.6||1171.8||1171.6|1213
1619783420000|2021-04-30 11:50:20||1171.8||1171.8||1171.8||1171.8|0
1619783430000|2021-04-30 11:50:30|||||||||17410
1619783440000|2021-04-30 11:50:40|||||||||7128
1619783450000|2021-04-30 11:50:50|||||||||9579
1619783460000|2021-04-30 11:51:00|||||||||4283
1619783470000|2021-04-30 11:51:10|1171.8|1171.6|1171.8|1171.6|1172|1171.6|1171.8|1171.6|15335
1619783480000|2021-04-30 11:51:20|1172||1172||1172||1172||0
1619783500000|2021-04-30 11:51:40||1171.8||1171.8||1171.8||1171.8|7279
1619783510000|2021-04-30 11:51:50|1171.8|1171.6|1171.8|1171.6|1172|1171.6|1171.8|1171.6|1363
1619783520000|2021-04-30 11:52:00|1171.6|1171.4|1171.6|1171.2|1171.6|1171.4|1171.6|1171.2|4661
1619783540000|2021-04-30 11:52:20||1171.4||1171.4||1171.4||1171.4|0
1619783550000|2021-04-30 11:52:30|||||||||317
1619783560000|2021-04-30 11:52:40|1171.4|1171.2|1171.6|1171|1171.6|1171.2|1171.4|1171|10460
1619783570000|2021-04-30 11:52:50||1171.2||1171.4||1171.4||1171.2|893
1619783580000|2021-04-30 11:53:00|1171.8|1171.6|1172|1171.8|1172.2|1171.8|1171.8|1171.6|15964
1619783600000|2021-04-30 11:53:20|1172.2|1172|1172|1171.8|1172.4|1172|1172|1171.8|11872
1619783610000|2021-04-30 11:53:30|1171.8|1171.6|1172|1171.8|1172|1171.8|1171.8|1171.6|16544
1619783650000|2021-04-30 11:54:10|||||||||300
1619783660000|2021-04-30 11:54:20|1172.2||1172||1172.2||1172||4011
1619783670000|2021-04-30 11:54:30|||||||||2000
1619783690000|2021-04-30 11:54:50|1172.2|1172|1172|1171.8|1172.2|1172|1172|1171.8|3875
1619783700000|2021-04-30 11:55:00|||||||||3365
1619783710000|2021-04-30 11:55:10|||||||||7985
1619783720000|2021-04-30 11:55:20|1171.8|1171.6|1171.8|1171.4|1171.8|1171.6|1171.6|1171.4|7283
1619783740000|2021-04-30 11:55:40||1171.6||1171.6||1171.6||1171.6|0
1619783750000|2021-04-30 11:55:50|1171.6|1171.4|1171.4|1171|1171.6|1171.4|1171.2|1170.8|17500
1619783760000|2021-04-30 11:56:00|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|777
1619783770000|2021-04-30 11:56:10|1171.4|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|1732
1619783780000|2021-04-30 11:56:20|1171|1170.6|1170.8|1170.6|1171|1170.6|1170.8|1170.6|1128
1619783790000|2021-04-30 11:56:30|1171||1171||1171||1171||0
1619783800000|2021-04-30 11:56:40|1170.8||1170.8||1170.8||1170.8||100
1619783810000|2021-04-30 11:56:50|1171|1170.8|1171.2|1170.8|1171.2|1170.8|1171|1170.8|0
1619783830000|2021-04-30 11:57:10|1171.4|1171|1171.6|1171|1171.6|1171|1171.4|1171|42
1619783840000|2021-04-30 11:57:20||1171.2||1171.2||1171.4||1171.2|1186
1619783850000|2021-04-30 11:57:30|1171.8|1171.4|1172|1171.8|1172.2|1171.8|1171.6|1171.4|1704
1619783870000|2021-04-30 11:57:50|1172.2|1172|1172|1171.8|1172.2|1172|1172|1171.8|5864
1619783880000|2021-04-30 11:58:00|||||||||10438
1619783890000|2021-04-30 11:58:10|1172.2|1171.6|1172|1171.8|1172.2|1171.8|1172|1171.6|17689
1619783930000|2021-04-30 11:58:50|1172.2|1172|1172|1171.8|1172.2|1172|1172|1171.8|5525
1619783950000|2021-04-30 11:59:10|||||||||12212
1619783960000|2021-04-30 11:59:20|||||||||1800
1619783970000|2021-04-30 11:59:30|1172.2|1172|1172.2|1171.8|1172.2|1172|1172.2|1171.8|650
1619783980000|2021-04-30 11:59:40|1172.6|1172|1173|1172.6|1173|1172.6|1172.6|1172|1934
1619784000000|2021-04-30 12:00:00|1172.8||1173||1173||1172.8||192
1619784010000|2021-04-30 12:00:10||1172.8||1172.8||1172.8||1172.8|13666
1619784020000|2021-04-30 12:00:20|1173.2|1173|1173|1172.8|1173.2|1173|1173|1172.8|7434
1619784030000|2021-04-30 12:00:30|||||||||4651
1619784040000|2021-04-30 12:00:40|||||||||4650
1619784060000|2021-04-30 12:01:00|1172.8|1172.6|1172.8|1172.6|1172.8|1172.6|1172.8|1172.6|10335
1619784070000|2021-04-30 12:01:10|1173|1172.8|1173|1172.8|1173|1172.8|1173|1172.8|1299
1619784080000|2021-04-30 12:01:20|||||||||650
1619784090000|2021-04-30 12:01:30|1172.8|1172.6|1173|1172.8|1173|1172.8|1172.8|1172.6|4459
1619784100000|2021-04-30 12:01:40|1172.8|1172.6|1172.6|1172.2|1173|1172.6|1172.6|1172.2|3401
1619784110000|2021-04-30 12:01:50|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1700
1619784120000|2021-04-30 12:02:00|1172.6|1172.2|1172.6|1172.2|1172.6|1172.4|1172.6|1172.2|2286
1619784130000|2021-04-30 12:02:10|1172.8|1172.4|1172.6|1172.4|1172.8|1172.4|1172.6|1172.2|4542
1619784140000|2021-04-30 12:02:20|1172.4|1172.2|1172.4|1172.2|1172.4|1172.2|1172.4|1172.2|2012
1619784150000|2021-04-30 12:02:30|1172.6|1172.4|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|650
1619784160000|2021-04-30 12:02:40|1172.8|1172.4|1173|1172.8|1173|1172.8|1172.8|1172.4|2415
1619784170000|2021-04-30 12:02:50|1173.2|1173|1173|1172.6|1173.4|1173|1172.6|1172.4|19199
1619784180000|2021-04-30 12:03:00|1173.2|1172.8|1173.6|1173.2|1173.8|1173.2|1173.2|1172.8|2144
1619784190000|2021-04-30 12:03:10|1173.8|1173.4|1173.8|1173.4|1173.8|1173.6|1173.2|1173|25651
1619784210000|2021-04-30 12:03:30|1174|1173.6|1174|1173.6|1174|1173.8|1173.8|1173.4|27117
1619784220000|2021-04-30 12:03:40|1173.8|1173.4|1174|1173.8|1174.2|1174|1173.8|1173.4|49500
1619784230000|2021-04-30 12:03:50|1174.2|1174|1174.4|1174.2|1174.6|1174.2|1174|1174|7318
1619784240000|2021-04-30 12:04:00|1174.6|1174.4|1174.6|1174.2|1174.6|1174.4|1174.6|1174.2|2586
1619784250000|2021-04-30 12:04:10|1174.8|1174.6|1174.6|1174.2|1174.8|1174.6|1174.4|1174.2|26509
1619784270000|2021-04-30 12:04:30|1174.4|1174|1174.4|1174.2|1174.6|1174.2|1174.4|1174|5649
1619784280000|2021-04-30 12:04:40|1174.6|1174.4|1174.4|1174.2|1174.6|1174.4|1174.4|1174.2|935
1619784300000|2021-04-30 12:05:00|1174.6||1174.4||1174.6||1174.4||500
1619784310000|2021-04-30 12:05:10|1174.6||1174.4||1174.6||1174.4||935
1619784320000|2021-04-30 12:05:20|1174.6||1174.4||1174.6||1174.4||1000
1619784330000|2021-04-30 12:05:30|1174.6|1174.4|1174.4|1174.2|1174.6|1174.4|1174.4|1174.2|3839
1619784340000|2021-04-30 12:05:40|1174.6|1174.4|1174.6|1174.4|1174.6|1174.4|1174.4|1174.2|1039
1619784350000|2021-04-30 12:05:50|1174.4|1174.2|1174.4|1174.2|1174.6|1174.4|1174.4|1174.2|2542
1619784360000|2021-04-30 12:06:00|||||||||12154
1619784370000|2021-04-30 12:06:10|1174.6||1174.6||1174.6||1174.6||650
1619784390000|2021-04-30 12:06:30|1174.8|1174.4|1174.8|1174.6|1174.8|1174.6|1174.8|1174.4|5605
1619784400000|2021-04-30 12:06:40|1175||1175||1175||1175||501
1619784410000|2021-04-30 12:06:50|1174.8|1174.4|1174.4|1174.2|1174.8|1174.6|1174.4|1174.2|15457
1619784420000|2021-04-30 12:07:00|||||||||129
1619784430000|2021-04-30 12:07:10|1174.2|1173.8|1174.4|1174|1174.4|1174|1174|1173.4|30436
1619784450000|2021-04-30 12:07:30|1174.6|1174.2|1175|1174.6|1175|1174.8|1174.6|1174.2|58195
1619784460000|2021-04-30 12:07:40|1174.8|1174.4|1174.6|1174.4|1175|1174.4|1174.6|1174.4|5887
1619784480000|2021-04-30 12:08:00|1174.8|1174.6|1175|1174.6|1175|1174.8|1174.6|1174.4|32509
1619784490000|2021-04-30 12:08:10|1174.8|1174.4|1174.8|1174.4|1175|1174.6|1174.8|1174.4|4592
1619784500000|2021-04-30 12:08:20|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.6|0
1619784510000|2021-04-30 12:08:30||1174.8||1174.8||1174.8||1174.8|0
1619784550000|2021-04-30 12:09:10|1174.8|1174.6|1175|1174.8|1175|1174.8|1174.8|1174.6|25663
1619784560000|2021-04-30 12:09:20|||||||||6124
1619784580000|2021-04-30 12:09:40|1175.2|1175|1175|1174.8|1175.8|1175.4|1175|1174.8|20803
1619784590000|2021-04-30 12:09:50|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|2856
1619784600000|2021-04-30 12:10:00|||||||||10442
1619784620000|2021-04-30 12:10:20|||||||||7137
1619784630000|2021-04-30 12:10:30|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|9715
1619784640000|2021-04-30 12:10:40|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|2478
1619784670000|2021-04-30 12:11:10|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|5780
1619784680000|2021-04-30 12:11:20|||||||||2168
1619784690000|2021-04-30 12:11:30|||||||||5514
1619784700000|2021-04-30 12:11:40|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|14556
1619784710000|2021-04-30 12:11:50|||||||||650
1619784720000|2021-04-30 12:12:00|1174.8|1174.6|1174.8|1174.6|1174.8|1174.6|1174.6|1174.4|10870
1619784730000|2021-04-30 12:12:10|1175||1175||1175||1175||0
1619784740000|2021-04-30 12:12:20||1174.8||1174.8||1174.8||1174.8|0
1619784750000|2021-04-30 12:12:30|||||||||650
1619784760000|2021-04-30 12:12:40|||||||||1618
1619784780000|2021-04-30 12:13:00|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|12838
1619784790000|2021-04-30 12:13:10|||||||||3906
1619784800000|2021-04-30 12:13:20|1174.8|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.6|5272
1619784810000|2021-04-30 12:13:30|1174.8|1174.8|1174.6|1174.4|1174.8|1174.8|1174.6|1174.4|5641
1619784830000|2021-04-30 12:13:50|1174.8||1174.6||1174.8||1174.6||463
1619784840000|2021-04-30 12:14:00|||||||||306
1619784870000|2021-04-30 12:14:30|1174.8|1174.6|1174.8|1174.4|1174.8|1174.6|1174.8|1174.4|651
1619784880000|2021-04-30 12:14:40|1175|1174.6|1175|1174.8|1175.2|1174.8|1174.8|1174.6|2376
1619784890000|2021-04-30 12:14:50|1175.2||1175||1175.2||1175||4030
1619784900000|2021-04-30 12:15:00|||||||||3880
1619784910000|2021-04-30 12:15:10|||||||||649
1619784920000|2021-04-30 12:15:20|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|13047
1619784930000|2021-04-30 12:15:30|||||||||810
1619784940000|2021-04-30 12:15:40|1174.8|1174.6|1175|1174.6|1175|1174.8|1174.8|1174.6|8722
1619784950000|2021-04-30 12:15:50|1174.8||1174.8||1174.8||1174.8||0
1619784960000|2021-04-30 12:16:00|1175||1175||1175||1175||0
1619784970000|2021-04-30 12:16:10||1174.8||1174.8||1174.8||1174.8|649
1619784980000|2021-04-30 12:16:20|||||||||1193
1619785000000|2021-04-30 12:16:40|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|18844
1619785010000|2021-04-30 12:16:50|||||||||213
1619785020000|2021-04-30 12:17:00|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|2067
1619785030000|2021-04-30 12:17:10|||||||||16020
1619785040000|2021-04-30 12:17:20|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|6827
1619785050000|2021-04-30 12:17:30|||||||||650
1619785070000|2021-04-30 12:17:50|||||||||137
1619785080000|2021-04-30 12:18:00|||||||||651
1619785090000|2021-04-30 12:18:10|1174.8|1174.6|1174.8|1174.4|1174.8|1174.6|1174.6|1174.4|9841
1619785100000|2021-04-30 12:18:20||1174.6||1174.4||1174.6||1174.4|649
1619785110000|2021-04-30 12:18:30||1174.6||1174.6||1174.6||1174.4|650
1619785120000|2021-04-30 12:18:40|1175||1175||1175||1175||954
1619785140000|2021-04-30 12:19:00||1174.8||1174.6||1174.8||1174.6|1518
1619785160000|2021-04-30 12:19:20|||||||||651
1619785170000|2021-04-30 12:19:30||1174.8||1174.8||1174.8||1174.6|8343
1619785190000|2021-04-30 12:19:50|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|21267
1619785200000|2021-04-30 12:20:00|||||||||5924
1619785220000|2021-04-30 12:20:20|1175.2|1175|1175|1174.6|1175.2|1175|1174.8|1174.6|17527
1619785230000|2021-04-30 12:20:30||1174.8||1174.8||1174.8||1174.8|1618
1619785240000|2021-04-30 12:20:40|||||||||5546
1619785260000|2021-04-30 12:21:00|||||||||14233
1619785280000|2021-04-30 12:21:20|||||||||7058
1619785290000|2021-04-30 12:21:30|||||||||2009
1619785300000|2021-04-30 12:21:40|||||||||28543
1619785310000|2021-04-30 12:21:50|1175.2|1175|1176|1175.8|1176|1175.8|1175.2|1175|9307
1619785320000|2021-04-30 12:22:00|1176.2|1176|1176.6|1176.2|1176.6|1176.2|1176.2|1176|3099
1619785330000|2021-04-30 12:22:10|1176.8|1176.4|1177|1176.6|1177|1176.6|1176.8|1176.4|2669
1619785340000|2021-04-30 12:22:20|1177.2|1176.8|1177.6|1177|1177.6|1177|1177.2|1176.8|5261
1619785360000|2021-04-30 12:22:40|1177.8|1177.2|1177.6|1177.4|1178|1177.8|1177.6|1177.2|8426
1619785370000|2021-04-30 12:22:50|1177.8||1177.6||1177.8||1177.6||351
1619785380000|2021-04-30 12:23:00|1177.4|1177.2|1176.8|1176.6|1177.4|1177.2|1176.6|1176.2|15833
1619785390000|2021-04-30 12:23:10|1176.6|1176.4|1176.6|1176.4|1176.8|1176.4|1176.6|1176.2|1895
1619785400000|2021-04-30 12:23:20|1176.8||1176.8||1176.8||1176.8||1220
1619785410000|2021-04-30 12:23:30|1177|1176.6|1176.2|1175.8|1177|1176.6|1176.2|1175.8|5043
1619785420000|2021-04-30 12:23:40||1176||1176||1176||1175.8|0
1619785430000|2021-04-30 12:23:50|1176|1175.8|1176|1175.8|1176|1175.8|1176|1175.8|2064
1619785450000|2021-04-30 12:24:10|1176.2|1176|1176.8|1176.6|1176.8|1176.6|1176.2|1176|4285
1619785460000|2021-04-30 12:24:20|1177|1176.8|1177.2|1177|1177.2|1177|1177|1176.8|1560
1619785470000|2021-04-30 12:24:30|1177.4|1177.2|1177.6|1177.4|1177.6|1177.4|1177.4|1177.2|0
1619785480000|2021-04-30 12:24:40|1177.8|1177|1177|1176.6|1177.8|1177.2|1176.8|1176.6|15038
1619785490000|2021-04-30 12:24:50|1177.2|1176.8|1177.2|1176.8|1177.4|1176.8|1177.2|1176.8|0
1619785500000|2021-04-30 12:25:00|1177.4|1177|1177.2|1176.8|1177.6|1177.4|1177.2|1176.8|3628
1619785510000|2021-04-30 12:25:10|1177|1177|1176.8|1176.4|1177|1177|1176.8|1176.4|1391
1619785520000|2021-04-30 12:25:20|1177|1176.6|1176.4|1176|1177|1176.8|1176.4|1176|2975
1619785530000|2021-04-30 12:25:30|1176.2||1176.2||1176.2||1176.2||434
1619785550000|2021-04-30 12:25:50|1176|1175.8|1175.8|1175.6|1176|1175.8|1175.8|1175.6|583
1619785560000|2021-04-30 12:26:00|1176|1175.8|1175.8|1175.4|1176|1175.8|1175.2|1174.8|3998
1619785570000|2021-04-30 12:26:10|1176|1175.6|1175.6|1175.4|1176|1175.8|1175.6|1175.4|1432
1619785610000|2021-04-30 12:26:50|1175.8|1175.2|1175.4|1175.2|1175.8|1175.4|1175.4|1175|18092
1619785620000|2021-04-30 12:27:00|1175.2|1175|1175|1174.6|1175.2|1175|1175|1174.6|315
1619785630000|2021-04-30 12:27:10|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|350
1619785640000|2021-04-30 12:27:20|1174.8|1174.4|1174.8|1174.6|1174.8|1174.6|1174.6|1174.4|500
1619785650000|2021-04-30 12:27:30|1174.6|1174.4|1174.2|1174|1174.6|1174.4|1174|1173.8|4581
1619785660000|2021-04-30 12:27:40|1174.4|1174.2|1174.4|1174|1174.6|1174.2|1174.2|1174|8700
1619785670000|2021-04-30 12:27:50|1174.2|1173.8|1174.4|1174|1174.4|1174|1174|1173.8|6286
1619785690000|2021-04-30 12:28:10|1174.6||1174.6||1174.6||1174.6||0
1619785700000|2021-04-30 12:28:20|1174.8|1174.2|1175|1174.4|1175|1174.4|1174.6|1174.2|1852
1619785710000|2021-04-30 12:28:30|1174.8||1175||1175||1174.8||0
1619785720000|2021-04-30 12:28:40|1174.8|1174.6|1175|1174.8|1175|1174.8|1174.8|1174.6|971
1619785730000|2021-04-30 12:28:50|1175.2|1175|1175.4|1175|1175.4|1175|1175.2|1175|0
1619785740000|2021-04-30 12:29:00|1175.2|1174.8|1174.6|1174.2|1175.2|1174.8|1174.4|1174.2|7589
1619785750000|2021-04-30 12:29:10|1174.4|1174|1174.2|1173.8|1174.4|1174.2|1174|1173.8|3205
1619785760000|2021-04-30 12:29:20|1174||1174||1174||1174||0
1619785770000|2021-04-30 12:29:30|1173.8|1173.6|1173.8|1173.4|1173.8|1173.6|1173.6|1173.2|2206
1619785790000|2021-04-30 12:29:50|1173.6|1173.2|1173.4|1173.2|1174|1173.6|1173.4|1173.2|4095
1619785800000|2021-04-30 12:30:00|1173.6|1173|1173.2|1172.8|1173.8|1173|1173.2|1172.8|2250
1619785810000|2021-04-30 12:30:10|1173.4|1173|1173.4|1173|1173.4|1173|1172.8|1172.6|8345
1619785820000|2021-04-30 12:30:20|1173.2|1172.8|1173|1172.6|1173.4|1173|1173|1172.6|1838
1619785830000|2021-04-30 12:30:30|||||||||100
1619785840000|2021-04-30 12:30:40|1172.8||1172.8||1173||1172.8||0
1619785850000|2021-04-30 12:30:50|1172.6|1172.4|1172.6|1172.4|1172.8|1172.4|1172.4|1172.2|2311
1619785860000|2021-04-30 12:31:00|1173|1172.6|1173|1172.8|1173.2|1173|1172.8|1172.6|10761
1619785870000|2021-04-30 12:31:10|1173.2||1173||1173.2||1173||0
1619785880000|2021-04-30 12:31:20|1172.8|1172.6|1172.6|1172.2|1172.8|1172.6|1172.4|1172|5902
1619785890000|2021-04-30 12:31:30|1172.4|1172|1171.8|1171|1172.6|1172.4|1171.8|1170.8|51588
1619785900000|2021-04-30 12:31:40|1171.6|1171.2|1170.8|1170.4|1171.8|1171.4|1170.8|1170.4|1437
1619785910000|2021-04-30 12:31:50|1170.6||1170.6||1170.6||1170.6||0
1619785920000|2021-04-30 12:32:00|1170.8|1170.6|1171.4|1171.2|1171.4|1171.2|1170.8|1170.6|4684
1619785930000|2021-04-30 12:32:10|1171.6|1171.4|1171.6|1171.4|1171.8|1171.4|1171.6|1171.2|3165
1619785940000|2021-04-30 12:32:20|1171.4|1171.2|1171|1170.6|1171.4|1171.2|1171|1170.6|2940
1619785950000|2021-04-30 12:32:30|1171.2|1170.8|1170.4|1170|1171.2|1170.8|1170.4|1170|705
1619785960000|2021-04-30 12:32:40|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.4|1170|2500
1619785970000|2021-04-30 12:32:50|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.6|1170|1248
1619785990000|2021-04-30 12:33:10|1170.6|1170.6|1170|1169.8|1170.8|1170.6|1170|1169.8|3617
1619786000000|2021-04-30 12:33:20|1169.8|1169.6|1170|1169.4|1170|1169.6|1169.8|1169.4|1159
1619786010000|2021-04-30 12:33:30|1169.8|1169.2|1169.4|1169.2|1169.8|1169.6|1169.4|1169.2|2489
1619786020000|2021-04-30 12:33:40|1169.2|1169|1169.2|1168.8|1169.6|1169.2|1169.2|1168.8|2499
1619786040000|2021-04-30 12:34:00|1169||1169.2||1169.2||1169||1920
1619786050000|2021-04-30 12:34:10|1169.4|1169|1169|1168.8|1169.6|1169.2|1169|1168.8|6533
1619786060000|2021-04-30 12:34:20|1169.2|1169|1169.2|1169|1169.6|1169.2|1169.2|1169|4024
1619786070000|2021-04-30 12:34:30|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169.2|1960
1619786080000|2021-04-30 12:34:40|1169.8|1169.4|1170|1169.4|1170|1169.6|1169.8|1169.4|2867
1619786090000|2021-04-30 12:34:50|1169|1168.8|1170|1169.6|1170|1169.8|1169|1168.8|17777
1619786100000|2021-04-30 12:35:00|1170.2|1169.8|1170.2|1169.8|1170.2|1170|1170|1169.8|3467
1619786110000|2021-04-30 12:35:10|||||||||450
1619786120000|2021-04-30 12:35:20|1170|1169.6|1170|1169.6|1170|1169.8|1170|1169.6|1072
1619786130000|2021-04-30 12:35:30|1169.8|1169.4|1169|1168.6|1169.8|1169.4|1168.8|1168.6|3224
1619786140000|2021-04-30 12:35:40|1168.8|1168.4|1168.6|1168|1168.8|1168.4|1168.2|1168|1575
1619786150000|2021-04-30 12:35:50|1168.4|1167.8|1168|1167.6|1168.4|1167.8|1167.4|1167.2|6644
1619786160000|2021-04-30 12:36:00|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1167.8|1167.6|1015
1619786170000|2021-04-30 12:36:10|1167.8||1167.8||1167.8||1167.8||0
1619786180000|2021-04-30 12:36:20|1168|1167.8|1167.2|1166.6|1168|1167.8|1166.8|1166.4|6813
1619786190000|2021-04-30 12:36:30|1167|1166.8|1167.6|1167.2|1167.6|1167.2|1167|1166.8|2850
1619786200000|2021-04-30 12:36:40||1167.4||1167.4||1167.4||1167.4|0
1619786210000|2021-04-30 12:36:50|1167.4|1167.2|1167.4|1167.2|1167.4|1167.2|1167.4|1167.2|1091
1619786220000|2021-04-30 12:37:00|1167.6|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.4|734
1619786240000|2021-04-30 12:37:20|1168|1167.6|1168.4|1168|1168.4|1168.2|1168|1167.6|4060
1619786250000|2021-04-30 12:37:30|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.4|4285
1619786270000|2021-04-30 12:37:50|1168.2|1167.8|1168.4|1168|1168.6|1168.2|1168.2|1167.8|5701
1619786280000|2021-04-30 12:38:00|1168.6|1168.2|1168.4|1168.2|1168.6|1168.2|1168.4|1168.2|385
1619786290000|2021-04-30 12:38:10|1168.2|1168|1167.8|1167.4|1168.2|1168|1167.6|1167.4|3305
1619786300000|2021-04-30 12:38:20|1168||1168||1168||1168||0
1619786310000|2021-04-30 12:38:30|1168.2|1167.6|1168|1167.6|1168.4|1168|1168|1167.6|10632
1619786320000|2021-04-30 12:38:40|1168.2||1168.2||1168.4||1168.2||0
1619786350000|2021-04-30 12:39:10|1168||1168||1168||1168||0
1619786380000|2021-04-30 12:39:40|1167.8|1167.4|1167.2|1166.6|1167.8|1167.4|1167|1166.6|3925
1619786390000|2021-04-30 12:39:50|1167|1166.4|1166.8|1166.6|1167|1166.6|1166.4|1166.2|1116
1619786400000|2021-04-30 12:40:00|1167|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.6|534
1619786410000|2021-04-30 12:40:10|1167|1167|1167.4|1167|1167.6|1167|1167|1167|493
1619786430000|2021-04-30 12:40:30||1167.2||1167||1167.2||1167|0
1619786460000|2021-04-30 12:41:00|1167.6|1167.2|1167.2|1166.8|1167.6|1167.4|1167|1166.6|7044
1619786470000|2021-04-30 12:41:10|1167||1167||1167||1167||0
1619786490000|2021-04-30 12:41:30|1167.2|1167|1167.4|1166.8|1167.6|1167.2|1167.2|1166.8|600
1619786500000|2021-04-30 12:41:40|1167.2|1167|1168.2|1167.6|1168.2|1167.6|1167.2|1167|0
1619786510000|2021-04-30 12:41:50|1168.4|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|0
1619786520000|2021-04-30 12:42:00|1168.6|1168.2|1168.6|1168.4|1168.6|1168.4|1168.6|1168.2|0
1619786530000|2021-04-30 12:42:10|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|1671
1619786540000|2021-04-30 12:42:20|1168.6|1168.4|1168.4|1168.2|1168.8|1168.6|1168.4|1168.2|3296
1619786550000|2021-04-30 12:42:30|1168.6|1168|1167.4|1167|1168.6|1168|1167.2|1167|9808
1619786560000|2021-04-30 12:42:40|1167.6|1167.2|1167.6|1167.4|1168|1167.6|1167.6|1167.2|1188
1619786590000|2021-04-30 12:43:10|1167.8|1167.6|1167.6|1167.4|1168.2|1167.8|1167.6|1167.4|8226
1619786610000|2021-04-30 12:43:30|1167.8||1167.8||1167.8||1167.8||0
1619786620000|2021-04-30 12:43:40|1167.6|1167.2|1167|1166.6|1167.6|1167.2|1167|1166.6|18774
1619786630000|2021-04-30 12:43:50|1166.8|1166.8|1166.6|1166.4|1166.8|1166.8|1166.6|1166.2|1773
1619786640000|2021-04-30 12:44:00|1166.4|1166.2|1166.2|1165.8|1166.4|1166.2|1166|1165.6|16461
1619786650000|2021-04-30 12:44:10|1166||1166||1166||1166||0
1619786660000|2021-04-30 12:44:20|1165.8|1165.6|1165.6|1165.2|1165.8|1165.6|1165.6|1165.2|2739
1619786670000|2021-04-30 12:44:30|1165.8|1165.6|1166.4|1166|1166.8|1166.2|1165.8|1165.6|3694
1619786690000|2021-04-30 12:44:50||1166.2||1166||1166.2||1166|500
1619786700000|2021-04-30 12:45:00|1166.6|1166.2|1166.4|1166|1166.6|1166.4|1166.2|1166|3679
1619786710000|2021-04-30 12:45:10|1166.6|1166.2|1166.8|1166.2|1166.8|1166.2|1166.4|1166.2|812
1619786720000|2021-04-30 12:45:20|1167.8|1166.4|1167.2|1166.8|1168|1167.4|1166.8|1166.4|41422
1619786730000|2021-04-30 12:45:30|1167.4|1167|1169.2|1169|1169.2|1169|1167.4|1167|12637
1619786740000|2021-04-30 12:45:40||1168.8||1168.8||1168.8||1168.8|0
1619786750000|2021-04-30 12:45:50|1169|1168.6|1168.6|1168.2|1169.4|1168.8|1168.6|1168.2|19656
1619786760000|2021-04-30 12:46:00|1168.4|1168.4|1168.4|1168|1168.4|1168.4|1168.4|1168|1748
1619786770000|2021-04-30 12:46:10|1168.2|1168.2|1168.2|1168|1168.2|1168.2|1168.2|1168|1217
1619786780000|2021-04-30 12:46:20|1168.4||1168.4||1168.4||1168.4||0
1619786790000|2021-04-30 12:46:30|1168.6|1168.2|1169.2|1168.8|1169.2|1169|1168.6|1168.2|2659
1619786800000|2021-04-30 12:46:40|1169||1169.2||1169.2||1169||0
1619786810000|2021-04-30 12:46:50|1169|1168.6|1168.4|1168.2|1169|1168.6|1168.4|1168.2|3220
1619786820000|2021-04-30 12:47:00|1168.6|1168.4|1168.8|1168.4|1168.8|1168.4|1168.4|1168.2|1947
1619786830000|2021-04-30 12:47:10|1168.6||1168.6||1168.6||1168.6||0
1619786840000|2021-04-30 12:47:20|1168.8||1168.8||1168.8||1168.6||500
1619786850000|2021-04-30 12:47:30|1168.6||1168.8||1168.8||1168.6||0
1619786860000|2021-04-30 12:47:40|1168.6|1167.8|1169.8|1169.4|1170|1169.4|1168.4|1167.8|18196
1619786870000|2021-04-30 12:47:50|1170|1169.6|1170|1169.8|1170|1169.8|1170|1169.6|415
1619786880000|2021-04-30 12:48:00|1170.2|1170|1171.2|1170.8|1171.2|1170.8|1170.2|1169.8|5417
1619786890000|2021-04-30 12:48:10|1171||1171||1171||1171||0
1619786900000|2021-04-30 12:48:20|1171.2|1171|1171.2|1170.8|1171.2|1171|1171|1170.8|3436
1619786910000|2021-04-30 12:48:30|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.4|1170|3420
1619786920000|2021-04-30 12:48:40|1171|1170.6|1171|1170.6|1171|1170.6|1171|1170.6|1947
1619786930000|2021-04-30 12:48:50|1170.8|1170.4|1170.6|1170.4|1170.8|1170.4|1170.6|1170.4|3854
1619786940000|2021-04-30 12:49:00|1170.8|1170.6|1171|1170.6|1171|1170.8|1170.8|1170.6|565
1619786960000|2021-04-30 12:49:20|1170.8|1170.4|1170.4|1170.2|1170.8|1170.4|1170.4|1170.2|1591
1619786970000|2021-04-30 12:49:30|1170.6||1170.4||1170.6||1170.4||1219
1619786980000|2021-04-30 12:49:40|1170.6||1170.6||1170.6||1170.6||500
1619786990000|2021-04-30 12:49:50|1170.4|1170|1170.2|1169.8|1170.4|1170|1170.2|1169.8|2434
1619787010000|2021-04-30 12:50:10|1170.4|1170|1170.4|1169.8|1170.6|1170.4|1170|1169.8|4280
1619787020000|2021-04-30 12:50:20|1170.2|1169.4|1170|1169.4|1170.4|1169.8|1169.6|1169.4|12573
1619787030000|2021-04-30 12:50:30|1169.8|1169.6|1170|1169.4|1170|1169.6|1169.6|1169.4|0
1619787040000|2021-04-30 12:50:40||1169.6||1169.6||1169.6||1169.6|0
1619787050000|2021-04-30 12:50:50|1169.8|1169.8|1170|1169.6|1170|1169.8|1169.8|1169.6|994
1619787060000|2021-04-30 12:51:00|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|966
1619787070000|2021-04-30 12:51:10|1169.4|1169.4|1169.8|1169.4|1169.8|1169.4|1169.4|1169.4|1379
1619787090000|2021-04-30 12:51:30|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.6|0
1619787110000|2021-04-30 12:51:50||1169.8||1169.8||1169.8||1169.6|0
1619787130000|2021-04-30 12:52:10|1170.2|1170|1171.2|1170.8|1171.2|1170.8|1170.2|1169.8|5702
1619787140000|2021-04-30 12:52:20|1171|1170|1170.4|1170.2|1171.4|1170.6|1170.2|1170|45767
1619787150000|2021-04-30 12:52:30|1170.6||1170.6||1170.6||1170.6||310
1619787180000|2021-04-30 12:53:00|1170.4|1170|1170.6|1170.4|1171|1170.6|1170.2|1169.8|5309
1619787190000|2021-04-30 12:53:10|1170.4|1170.2|1170.2|1170|1170.6|1170.2|1170.2|1170|1595
1619787210000|2021-04-30 12:53:30|1170.4|1170.2|1170.8|1170.4|1170.8|1170.4|1170.4|1170|2098
1619787230000|2021-04-30 12:53:50|1171|1170.6|1171.6|1171.2|1171.8|1171.6|1171|1170.6|11846
1619787250000|2021-04-30 12:54:10|1171.4||1171.4||1171.4||1171.4||0
1619787260000|2021-04-30 12:54:20|1171.6||1171.6||1171.6||1171.6||936
1619787270000|2021-04-30 12:54:30|1171.4|1171|1170.6|1170.2|1171.6|1171.2|1170.6|1170.2|8376
1619787280000|2021-04-30 12:54:40|1170.4|1170|1170.2|1169.8|1170.4|1170|1170.2|1169.8|241
1619787290000|2021-04-30 12:54:50|1170.6|1170|1170.8|1170.4|1170.8|1170.4|1170.4|1170|14868
1619787300000|2021-04-30 12:55:00|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.4|1170|982
1619787310000|2021-04-30 12:55:10|1170.6|1170.2|1170.8|1170.4|1171.2|1170.8|1170.6|1170.2|2694
1619787330000|2021-04-30 12:55:30|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1716
1619787340000|2021-04-30 12:55:40|1170.4||1170.6||1170.6||1170.4||0
1619787350000|2021-04-30 12:55:50|1170.4|1170.4|1170.6|1170.2|1170.8|1170.4|1170.4|1170.2|3545
1619787360000|2021-04-30 12:56:00|1170.4|1170|1170.4|1169.8|1170.4|1170|1170.2|1169.8|2045
1619787370000|2021-04-30 12:56:10|1170.2|1170|1170.4|1170|1170.4|1170|1170.2|1170|0
1619787390000|2021-04-30 12:56:30|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1243
1619787400000|2021-04-30 12:56:40|1170.4|1170|1170.4|1170|1170.4|1170|1170.4|1170|0
1619787440000|2021-04-30 12:57:20|1170.2|1169.8|1169.2|1168.8|1170.2|1169.8|1169.2|1168.8|3072
1619787450000|2021-04-30 12:57:30|1169.4|1169|1169.6|1169.2|1169.8|1169.4|1169.4|1169|5708
1619787470000|2021-04-30 12:57:50||1169.4||1169.2||1169.4||1169.2|0
1619787480000|2021-04-30 12:58:00|1169.4|1169|1169.4|1169.2|1169.4|1169.2|1169.2|1169|3652
1619787500000|2021-04-30 12:58:20|1169.6|1169.4|1169.4|1169|1169.8|1169.4|1169.2|1169|6008
1619787530000|2021-04-30 12:58:50|1169.2|1169.2|1169.4|1169|1169.4|1169.2|1169.2|1169|559
1619787540000|2021-04-30 12:59:00|1169.6|1169.2|1169.2|1169|1169.6|1169.2|1169.2|1169|1517
1619787550000|2021-04-30 12:59:10|1169|1168.8|1169.6|1169.2|1169.6|1169.2|1168.8|1168.6|7021
1619787560000|2021-04-30 12:59:20|1169.8|1169.4|1170|1169.6|1170|1169.6|1169.8|1169.4|1000
1619787570000|2021-04-30 12:59:30|1169.8|1169.4|1170|1169.4|1170|1169.4|1169.6|1169.4|2930
1619787580000|2021-04-30 12:59:40|1169.8||1170||1170||1169.8||0
1619787590000|2021-04-30 12:59:50|1169.8|1168.6|1169.2|1168.8|1169.8|1169.2|1169.2|1168.6|44502
1619787600000|2021-04-30 13:00:00|1169|1168.6|1168.4|1168|1169|1168.6|1168.4|1168|6237
1619787610000|2021-04-30 13:00:10|1168.2|1167.8|1167.6|1167.4|1168.2|1167.8|1167.6|1167.4|12556
1619787620000|2021-04-30 13:00:20|1167.8|1167.2|1168|1167.6|1168.2|1167.8|1167.4|1167|4013
1619787630000|2021-04-30 13:00:30|1167.8||1167.8||1167.8||1167.8||0
1619787640000|2021-04-30 13:00:40|1167.6|1167.4|1167.6|1167.2|1167.8|1167.4|1167.4|1167|511
1619787680000|2021-04-30 13:01:20|1167.4|1167.4|1168|1167.4|1168|1167.4|1167.4|1167.4|3971
1619787690000|2021-04-30 13:01:30|1167.8||1167.8||1167.8||1167.8||0
1619787700000|2021-04-30 13:01:40|1168|1167.6|1168|1167.6|1168|1167.8|1167.8|1167.6|1398
1619787710000|2021-04-30 13:01:50|1168.2|1167.8|1167.6|1167.2|1168.2|1167.8|1167.6|1167.2|12000
1619787720000|2021-04-30 13:02:00|1167.8|1167.4|1167.8|1167.4|1167.8|1167.6|1167.6|1167.2|3476
1619787740000|2021-04-30 13:02:20|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167|384
1619787750000|2021-04-30 13:02:30|1167.4|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|1230
1619787760000|2021-04-30 13:02:40|1167||1167.2||1167.2||1167||0
1619787770000|2021-04-30 13:02:50|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.6|1166.4|383
1619787780000|2021-04-30 13:03:00|1166.4|1166.2|1166.2|1165.8|1166.6|1166.2|1166.2|1165.8|2253
1619787790000|2021-04-30 13:03:10|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1166|0
1619787800000|2021-04-30 13:03:20|1166.8|1166.4|1166.6|1166.2|1167.6|1167.2|1166.6|1166.2|43064
1619787810000|2021-04-30 13:03:30|1166.4|1166|1165.8|1165.4|1166.4|1166|1165.6|1165.2|2040
1619787820000|2021-04-30 13:03:40|1166|1165.6|1166.2|1165.8|1166.4|1166|1166|1165.6|0
1619787830000|2021-04-30 13:03:50|1165.8|1165.6|1165.8|1165.4|1165.8|1165.6|1165.6|1165.4|7727
1619787840000|2021-04-30 13:04:00|1165.6||1165.8||1165.8||1165.6||100
1619787850000|2021-04-30 13:04:10|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|1067
1619787860000|2021-04-30 13:04:20|1165.2|1165.2|1165.4|1165|1165.4|1165.2|1165.2|1165|681
1619787870000|2021-04-30 13:04:30|1165.6|1165.2|1166|1165.6|1166|1165.6|1165.6|1165.2|2431
1619787880000|2021-04-30 13:04:40|1166.2||1166.2||1166.2||1166.2||0
1619787890000|2021-04-30 13:04:50|1166.4|1165.8|1166.4|1166|1166.4|1166.2|1166.4|1165.8|0
1619787900000|2021-04-30 13:05:00|1166.2|1165.8|1166.4|1166|1166.4|1166|1166|1165.8|4136
1619787910000|2021-04-30 13:05:10|1166.2|1165.8|1166.2|1165.8|1166.4|1165.8|1166.2|1165.8|960
1619787920000|2021-04-30 13:05:20|1166.6|1166|1166.6|1166|1166.6|1166.4|1166.6|1166|7301
1619787930000|2021-04-30 13:05:30|1166.4|1165.8|1165.8|1165.2|1166.4|1165.8|1165.2|1165|6133
1619787940000|2021-04-30 13:05:40|1165.6|1165|1165.6|1165|1165.6|1165|1165.2|1164.8|3210
1619787950000|2021-04-30 13:05:50|1165.8|1165.2|1165.8|1165.4|1165.8|1165.4|1165.4|1165|0
1619787960000|2021-04-30 13:06:00|1166|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.4|500
1619787970000|2021-04-30 13:06:10|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1166|1011
1619787980000|2021-04-30 13:06:20|1166.4|1166|1166.2|1165.8|1166.4|1166|1166|1165.6|2963
1619787990000|2021-04-30 13:06:30|1166||1166.2||1166.2||1166||0
1619788000000|2021-04-30 13:06:40||1166||1165.8||1166||1165.8|846
1619788010000|2021-04-30 13:06:50|1166.4|1166|1166.2|1165.8|1166.4|1166|1166|1165.8|2442
1619788020000|2021-04-30 13:07:00|1166.4|1166|1166.4|1166|1166.4|1166|1166.2|1165.8|3426
1619788030000|2021-04-30 13:07:10|1166.2||1166.4||1166.4||1166.2||500
1619788060000|2021-04-30 13:07:40|1166.6|1166.2|1166.8|1166.2|1167|1166.6|1166.6|1166.2|1305
1619788070000|2021-04-30 13:07:50|1166.6|1166|1166.2|1165.8|1166.6|1166|1166.2|1165.8|4568
1619788080000|2021-04-30 13:08:00|1166|1165.6|1165.6|1165.4|1166|1165.6|1165.6|1165.4|2235
1619788090000|2021-04-30 13:08:10|1165.4|1165.2|1165.6|1165.2|1165.6|1165.4|1165|1164.8|8552
1619788110000|2021-04-30 13:08:30|1165.8|1165.4|1165.8|1165.4|1166|1165.6|1165.6|1165.2|3297
1619788120000|2021-04-30 13:08:40|1166|1165.6|1166|1165.6|1166|1165.6|1166|1165.6|0
1619788150000|2021-04-30 13:09:10|1165.8|1165.8|1166|1165.6|1166.4|1166|1165.8|1165.6|6222
1619788160000|2021-04-30 13:09:20|1165.8|1165.4|1165.6|1165|1165.8|1165.4|1165.6|1165|1863
1619788170000|2021-04-30 13:09:30|1165.4|1165.2|1165.4|1164.8|1165.4|1165.2|1165.2|1164.8|3414
1619788180000|2021-04-30 13:09:40|1165.2|1165|1165.6|1165.2|1165.6|1165.2|1165|1165|0
1619788200000|2021-04-30 13:10:00|1165.4|1165|1165.4|1165|1165.4|1165|1165.4|1165|1236
1619788210000|2021-04-30 13:10:10|1165.6|1165.2|1165.8|1165.4|1166|1165.6|1165.4|1165.2|5391
1619788220000|2021-04-30 13:10:20||1165.6||1165.6||1165.6||1165.6|0
1619788230000|2021-04-30 13:10:30|1166|1165.8|1166.2|1166|1166.4|1166.2|1166|1165.8|4635
1619788240000|2021-04-30 13:10:40|1166.4|1166.2|1166.6|1166.4|1166.6|1166.4|1166.4|1166.2|2768
1619788250000|2021-04-30 13:10:50|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|1175
1619788260000|2021-04-30 13:11:00|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|0
1619788280000|2021-04-30 13:11:20|1167.2|1167.2|1167.8|1167.2|1167.8|1167.2|1167.2|1167.2|1942
1619788290000|2021-04-30 13:11:30|1168|1167.4|1168.2|1167.8|1168.4|1168|1168|1167.4|3471
1619788300000|2021-04-30 13:11:40|1168|1167.6|1168|1167.4|1168|1167.6|1167.6|1167.4|6641
1619788310000|2021-04-30 13:11:50|1167.8|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.6|0
1619788320000|2021-04-30 13:12:00|1167.8||1167.8||1167.8||1167.8||0
1619788330000|2021-04-30 13:12:10|1168|1167.8|1168.2|1167.6|1168.2|1167.8|1168|1167.6|920
1619788340000|2021-04-30 13:12:20|1168|1167.8|1167.8|1167.6|1168|1168|1167.8|1167.6|1420
1619788350000|2021-04-30 13:12:30|1168|1167.4|1167.4|1167|1168|1167.4|1167.2|1167|4161
1619788360000|2021-04-30 13:12:40|1167.6|1167.2|1167.8|1167.2|1168|1167.6|1167.6|1167.2|3591
1619788380000|2021-04-30 13:13:00||1167.4||1167.4||1167.4||1167.4|0
1619788390000|2021-04-30 13:13:10|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1167|1584
1619788420000|2021-04-30 13:13:40|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.2|1167|2557
1619788430000|2021-04-30 13:13:50|1167.2|1166.8|1167|1166.6|1167.4|1166.8|1166.6|1166.4|6048
1619788440000|2021-04-30 13:14:00|1167.2|1166.8|1167.4|1167|1167.4|1167.2|1167.2|1166.6|3428
1619788450000|2021-04-30 13:14:10||1167.2||1167||1167.2||1167|356
1619788460000|2021-04-30 13:14:20|1167.2||1167.2||1167.2||1167.2||255
1619788470000|2021-04-30 13:14:30|1167.4|1167.2|1167.4|1167|1167.4|1167.2|1167.4|1167|2945
1619788480000|2021-04-30 13:14:40|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167|5444
1619788490000|2021-04-30 13:14:50|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|810
1619788500000|2021-04-30 13:15:00|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|1159
1619788510000|2021-04-30 13:15:10|1167.6|1167.2|1167.2|1166.8|1167.6|1167.2|1167|1166.8|9572
1619788540000|2021-04-30 13:15:40|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1166.8|1166.4|2504
1619788550000|2021-04-30 13:15:50|1167|1167|1167.2|1166.8|1167.2|1167|1167|1166.8|1233
1619788560000|2021-04-30 13:16:00|1167|1166.6|1167|1166.6|1167.2|1167|1167|1166.6|5382
1619788570000|2021-04-30 13:16:10|1167.2|1167|1167.4|1166.8|1167.4|1167|1167|1166.6|4995
1619788590000|2021-04-30 13:16:30|1167.2|1166.6|1167|1166.6|1167.6|1167|1166.8|1166.4|24586
1619788620000|2021-04-30 13:17:00|1167.2|1167|1168.2|1167.8|1168.2|1168|1167|1166.6|3765
1619788630000|2021-04-30 13:17:10|1168.4|1168|1168.4|1168|1168.6|1168.2|1168.4|1168|644
1619788640000|2021-04-30 13:17:20|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|3371
1619788660000|2021-04-30 13:17:40|1168.8|1168.4|1169.2|1168.8|1169.2|1168.8|1168.8|1168.4|2450
1619788670000|2021-04-30 13:17:50|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.4|1169|1851
1619788680000|2021-04-30 13:18:00|1169.8|1169.4|1169.8|1169.2|1169.8|1169.4|1169.8|1169.2|932
1619788690000|2021-04-30 13:18:10|1169.6|1169|1168.8|1168.2|1169.6|1169|1168.6|1168.2|9676
1619788700000|2021-04-30 13:18:20|1169|1168.4|1168.4|1168|1169|1168.6|1168.4|1168|2631
1619788710000|2021-04-30 13:18:30|1168.6|1168.2|1168.4|1168|1168.8|1168.4|1168.2|1168|1018
1619788720000|2021-04-30 13:18:40|1168.2|1168.2|1169|1168.6|1169|1168.6|1168.2|1168|1226
1619788740000|2021-04-30 13:19:00|1168.8||1169||1169||1168.8||0
1619788760000|2021-04-30 13:19:20|1169.2|1168.8|1169.4|1168.8|1169.4|1168.8|1168.8|1168.6|1798
1619788770000|2021-04-30 13:19:30|1169.6|1169|1169.4|1169|1169.6|1169.2|1169.2|1169|1154
1619788790000|2021-04-30 13:19:50|1169.2|1168.8|1169.2|1168.8|1169.2|1169|1168.8|1168.6|7525
1619788800000|2021-04-30 13:20:00|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.4|1168.2|4616
1619788810000|2021-04-30 13:20:10|1169||1169||1169||1169||0
1619788820000|2021-04-30 13:20:20|1169.2|1168.6|1169.2|1168.8|1169.2|1168.8|1169.2|1168.6|1426
1619788830000|2021-04-30 13:20:30||1169||1168.8||1169||1168.8|162
1619788840000|2021-04-30 13:20:40|1169|1169|1169.2|1169|1169.2|1169|1169|1169|298
1619788850000|2021-04-30 13:20:50|1169.4|1169.2|1169.2|1168.8|1169.6|1169.2|1169.2|1168.8|4021
1619788860000|2021-04-30 13:21:00|1169|1168.6|1169|1168.8|1169|1168.8|1168.8|1168.4|4590
1619788870000|2021-04-30 13:21:10|1168.8|1168.6|1168.8|1168.2|1168.8|1168.6|1168.6|1168.2|1616
1619788880000|2021-04-30 13:21:20||1168.4||1168.4||1168.4||1168.2|0
1619788910000|2021-04-30 13:21:50|1168.6|1168.6|1168.6|1168.4|1169|1168.6|1168.6|1168|14503
1619788920000|2021-04-30 13:22:00|1168.4|1168.2|1168|1167.6|1168.4|1168.2|1168|1167.6|3967
1619788930000|2021-04-30 13:22:10|1167.8|1167.4|1168.2|1167.6|1168.2|1167.8|1167.8|1167.4|4697
1619788940000|2021-04-30 13:22:20|1168|1167.8|1167.8|1167.4|1168|1167.8|1167.8|1167.4|902
1619788950000|2021-04-30 13:22:30|1167.6|1167.2|1167.6|1167|1167.6|1167.4|1167.6|1167|1335
1619788960000|2021-04-30 13:22:40||1167.2||1167.2||1167.2||1167|0
1619788970000|2021-04-30 13:22:50|1167.8|1167.4|1168.4|1168|1168.4|1168|1167.8|1167.4|1856
1619788980000|2021-04-30 13:23:00|1168.6|1168.2|1168.4|1168|1168.8|1168.2|1168.2|1167.8|3595
1619788990000|2021-04-30 13:23:10|1168.6|1168.2|1168.2|1167.8|1168.6|1168.2|1168.2|1167.8|409
1619789000000|2021-04-30 13:23:20|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.6|1167.2|2546
1619789010000|2021-04-30 13:23:30|1168|1167.2|1167.6|1167.2|1168|1167.6|1167.4|1167|24258
1619789020000|2021-04-30 13:23:40|1167.8|1167.4|1168|1167.4|1168|1167.4|1167.8|1167.4|250
1619789030000|2021-04-30 13:23:50|1168.2|1167.6|1168.2|1167.8|1168.2|1167.8|1168.2|1167.6|0
1619789040000|2021-04-30 13:24:00||1168||1167.8||1168||1167.8|1460
1619789060000|2021-04-30 13:24:20|1168.4|1168|1167.4|1167|1168.4|1168|1167.2|1166.8|43175
1619789070000|2021-04-30 13:24:30|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.6|2037
1619789080000|2021-04-30 13:24:40|1167.2|1166.8|1167.4|1167|1167.4|1167|1166.8|1166.6|2901
1619789090000|2021-04-30 13:24:50|1167.6|1167.2|1167.2|1166.8|1167.6|1167.2|1166.8|1166.6|21362
1619789100000|2021-04-30 13:25:00|1167|1166.6|1166.8|1166.6|1167.4|1167|1166.8|1166.6|19755
1619789110000|2021-04-30 13:25:10|1167|1166.8|1167|1166.6|1167|1166.8|1167|1166.6|7651
1619789120000|2021-04-30 13:25:20|1166.8|1166.4|1166.2|1165.6|1166.8|1166.4|1165.8|1165.4|2934
1619789130000|2021-04-30 13:25:30|1166.4|1165.8|1166.6|1166|1166.6|1166.2|1166.2|1165.8|500
1619789140000|2021-04-30 13:25:40|1166.4||1166.4||1166.4||1166.4||0
1619789150000|2021-04-30 13:25:50|1166.2||1166.2||1166.2||1166.2||714
1619789170000|2021-04-30 13:26:10|1166|1165.8|1166.2|1166|1166.2|1166|1165.8|1165.6|20944
1619789180000|2021-04-30 13:26:20|1166.4|1166.2|1166|1165.6|1166.4|1166.2|1166|1165.6|892
1619789190000|2021-04-30 13:26:30|1166.2|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.8|1256
1619789200000|2021-04-30 13:26:40|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|2425
1619789210000|2021-04-30 13:26:50|1166.8|1166.4|1167.2|1166.6|1167.4|1167|1166.8|1166.4|24555
1619789220000|2021-04-30 13:27:00|1167|1166.4|1166.8|1166.4|1167|1166.4|1166.6|1166.4|1372
1619789230000|2021-04-30 13:27:10|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.6|0
1619789240000|2021-04-30 13:27:20|1167.2|1166.4|1166.8|1166.4|1167.2|1166.6|1166.6|1166.4|15814
1619789250000|2021-04-30 13:27:30|1166.6|1166.6|1167|1166.4|1167|1166.6|1166.6|1166.4|939
1619789260000|2021-04-30 13:27:40|1166.8||1166.8||1166.8||1166.8||0
1619789270000|2021-04-30 13:27:50|1166.6|1166.2|1166.6|1166|1166.6|1166.2|1166.4|1166|2412
1619789280000|2021-04-30 13:28:00|1166.4|1166.2|1167|1166.4|1167|1166.6|1166.2|1166.2|1867
1619789290000|2021-04-30 13:28:10|1167.2|1166.6|1167|1166.8|1167.2|1166.8|1167|1166.6|4153
1619789300000|2021-04-30 13:28:20|||||||||340
1619789310000|2021-04-30 13:28:30|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|3338
1619789330000|2021-04-30 13:28:50|1167.2|1166.8|1167.2|1167|1167.4|1167|1167.2|1166.8|1007
1619789350000|2021-04-30 13:29:10|1167.4|1166.8|1167.4|1166.8|1167.4|1167.2|1167.4|1166.8|3956
1619789360000|2021-04-30 13:29:20|1167.2||1167||1167.2||1167||0
1619789380000|2021-04-30 13:29:40|||||||||305
1619789390000|2021-04-30 13:29:50|1167.2|1167|1168.2|1167.8|1168.2|1168|1167.2|1166.8|5073
1619789400000|2021-04-30 13:30:00|1168|1167.6|1166.4|1166|1168|1167.6|1164|1163.6|43791
1619789410000|2021-04-30 13:30:10|1166.6|1166.2|1167|1166.6|1167|1166.6|1166.6|1166.2|2476
1619789420000|2021-04-30 13:30:20|1166.8|1166.4|1166.6|1166|1166.8|1166.4|1166.6|1166|1866
1619789430000|2021-04-30 13:30:30|1166.8|1166.2|1166.8|1166.2|1166.8|1166.4|1166.8|1166.2|500
1619789440000|2021-04-30 13:30:40|1166.6|1166.4|1165.8|1165.4|1166.6|1166.4|1165.8|1165.4|5844
1619789450000|2021-04-30 13:30:50|1165.6|1165.2|1165.4|1164.8|1165.8|1165.2|1165.4|1164.6|1914
1619789460000|2021-04-30 13:31:00|1165.2|1165|1165.8|1165.4|1165.8|1165.4|1165|1164.8|6063
1619789470000|2021-04-30 13:31:10|1166|1165.6|1165|1164.6|1166.4|1165.8|1165|1164.6|5307
1619789480000|2021-04-30 13:31:20|1164.8|1164.8|1165.2|1164.8|1165.4|1165|1164.8|1164.8|617
1619789490000|2021-04-30 13:31:30|1165||1165.2||1165.2||1165||0
1619789500000|2021-04-30 13:31:40|1165|1164.6|1165|1164.4|1165.2|1164.6|1164.8|1164.4|2160
1619789510000|2021-04-30 13:31:50|1164.8|1164.2|1164.6|1164.2|1165|1164.8|1164.6|1164|15666
1619789520000|2021-04-30 13:32:00|1164.8|1164.4|1165.8|1165.4|1166|1165.4|1164.8|1164.4|1951
1619789530000|2021-04-30 13:32:10|1165.6|1165.2|1165.6|1165.2|1165.8|1165.4|1165.4|1165.2|5013
1619789540000|2021-04-30 13:32:20|1165.8|1165.4|1165.8|1165.2|1166|1165.6|1165.6|1165.2|751
1619789550000|2021-04-30 13:32:30|1166|1165.4|1165.4|1165|1166.2|1166|1165.4|1165|14926
1619789560000|2021-04-30 13:32:40|1165.2|1164.8|1166|1165.6|1166|1165.6|1165.2|1164.8|6263
1619789570000|2021-04-30 13:32:50|1165.8|1165.8|1166.8|1166.4|1166.8|1166.4|1165.8|1165.8|1150
1619789580000|2021-04-30 13:33:00|1166.6|1166.6|1167|1166.6|1167|1166.8|1166.6|1166.4|1704
1619789590000|2021-04-30 13:33:10|1167.2|1166.8|1167.2|1167|1167.2|1167|1167|1166.6|2224
1619789600000|2021-04-30 13:33:20|1167.4|1167.2|1167.4|1167|1167.4|1167.2|1167.4|1167|1763
1619789610000|2021-04-30 13:33:30|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1743
1619789620000|2021-04-30 13:33:40|1167.4|1167|1167.4|1167.2|1167.6|1167.4|1167.2|1167|4821
1619789630000|2021-04-30 13:33:50|1167.6|1167.4|1168.2|1167.8|1168.2|1168|1167.6|1167.4|5200
1619789640000|2021-04-30 13:34:00|1168.4|1168|1168.2|1167.8|1168.4|1168.2|1168.2|1167.8|621
1619789650000|2021-04-30 13:34:10|1168|1167.6|1168.4|1167.8|1168.4|1168|1168|1167.6|2327
1619789660000|2021-04-30 13:34:20|1168.2|1168|1168|1167.8|1168.4|1168|1168|1167.8|3162
1619789670000|2021-04-30 13:34:30|1168.2|1168|1168.6|1168|1169|1168.8|1168.2|1168|6791
1619789680000|2021-04-30 13:34:40|1168.8|1168.2|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|260
1619789690000|2021-04-30 13:34:50|1168.8|1168.4|1168.8|1168.4|1169|1168.6|1168.8|1168.4|1131
1619789700000|2021-04-30 13:35:00|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|991
1619789710000|2021-04-30 13:35:10|1169|1168.6|1169|1168.8|1169|1168.8|1168.8|1168.6|1094
1619789720000|2021-04-30 13:35:20|1168.8|1168.6|1169.4|1169|1169.6|1169.2|1168.8|1168.6|9418
1619789730000|2021-04-30 13:35:30|1169.6|1169.2|1170|1169.6|1170.2|1170|1169.6|1169|8526
1619789740000|2021-04-30 13:35:40|1170.2|1169.8|1169.6|1169.4|1170.2|1169.8|1169.6|1169.4|3271
1619789750000|2021-04-30 13:35:50|1169.8|1169.6|1170|1169.6|1170.2|1169.8|1169.6|1169.6|0
1619789760000|2021-04-30 13:36:00|1169.8||1170||1170||1169.8||600
1619789770000|2021-04-30 13:36:10|1170.2|1169.8|1169.8|1169.6|1170.2|1170|1169.8|1169.4|6051
1619789780000|2021-04-30 13:36:20|1170|1169.8|1169.6|1169.2|1170|1169.8|1169.6|1169.2|3898
1619789790000|2021-04-30 13:36:30|1169.4|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.8|3079
1619789800000|2021-04-30 13:36:40|1169|1168.6|1169.2|1168.6|1169.2|1168.8|1169|1168.6|491
1619789810000|2021-04-30 13:36:50|1169|1168.8|1168.8|1168.4|1169|1168.8|1168.8|1168.4|2716
1619789820000|2021-04-30 13:37:00|1168.6|1168.2|1168.4|1168.2|1168.6|1168.2|1168.4|1168|1201
1619789830000|2021-04-30 13:37:10|1168.6|1168.4|1168.2|1167.8|1168.6|1168.4|1168.2|1167.8|2730
1619789840000|2021-04-30 13:37:20|1168|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.4|1103
1619789850000|2021-04-30 13:37:30|1168.2|1167.8|1167.4|1167.2|1168.2|1168|1167.4|1167.2|3852
1619789860000|2021-04-30 13:37:40|1167.2|1167|1167.4|1167|1167.6|1167|1167.2|1166.8|1351
1619789870000|2021-04-30 13:37:50|1167.6|1167.2|1167|1166.6|1167.6|1167.2|1167|1166.6|5140
1619789880000|2021-04-30 13:38:00|1167.2|1166.8|1167|1166.4|1167.2|1166.8|1167|1166.4|342
1619789890000|2021-04-30 13:38:10|1166.8|1166.2|1166.6|1166|1166.8|1166.2|1166.4|1166|7010
1619789900000|2021-04-30 13:38:20|1166.4|1165.8|1166.6|1166|1166.6|1166.2|1166.2|1165.8|1317
1619789910000|2021-04-30 13:38:30|1166.8|1166.2|1166.6|1166.2|1167|1166.6|1166.6|1166.2|5979
1619789920000|2021-04-30 13:38:40|1166.8|1166.4|1167|1166.4|1167|1166.6|1166.8|1166.4|6071
1619789930000|2021-04-30 13:38:50|1166.8|1166.6|1166.8|1166.4|1166.8|1166.8|1166.6|1166.4|1147
1619789940000|2021-04-30 13:39:00|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1166.8|1166.4|3524
1619789950000|2021-04-30 13:39:10|1167|1166.6|1166.8|1166.6|1167|1166.6|1166.6|1166.4|2455
1619789960000|2021-04-30 13:39:20|1166.6|1166.4|1166.4|1166|1166.6|1166.4|1166.2|1166|2819
1619789970000|2021-04-30 13:39:30|1166.2|1165.8|1165.6|1165.4|1166.2|1165.8|1165.6|1165.2|1547
1619789980000|2021-04-30 13:39:40|1165.8|1165.6|1166.2|1165.8|1166.2|1165.8|1165.8|1165.4|14792
1619789990000|2021-04-30 13:39:50|1166.4|1166|1166.4|1165.8|1166.4|1166.2|1166.4|1165.8|164
1619790010000|2021-04-30 13:40:10||1166||1166||1166||1166|0
1619790020000|2021-04-30 13:40:20|1166.6|1166.2|1166.8|1166.4|1167|1166.6|1166.6|1166.2|3610
1619790030000|2021-04-30 13:40:30|1167|1166.6|1167|1166.8|1167|1166.8|1167|1166.6|1173
1619790040000|2021-04-30 13:40:40|||||||||1737
1619790050000|2021-04-30 13:40:50|1167.2|1167|1168|1167.8|1168|1167.8|1167.2|1167|3289
1619790060000|2021-04-30 13:41:00||1167.6||1167.8||1167.8||1167.6|3449
1619790070000|2021-04-30 13:41:10|||||||||254
1619790090000|2021-04-30 13:41:30|1167.8|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.4|4076
1619790100000|2021-04-30 13:41:40|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|786
1619790110000|2021-04-30 13:41:50|||||||||221
1619790120000|2021-04-30 13:42:00|1167.4|1167.4|1167.2|1166.8|1167.8|1167.4|1167.2|1166.8|8260
1619790140000|2021-04-30 13:42:20|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.4|2666
1619790150000|2021-04-30 13:42:30|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|351
1619790160000|2021-04-30 13:42:40|1166.2|1165.8|1166|1165.6|1166.2|1165.8|1166|1165.6|1328
1619790170000|2021-04-30 13:42:50|1165.8|1165.4|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|387
1619790180000|2021-04-30 13:43:00|1165.8|1165.6|1166|1165.6|1166|1165.8|1165.6|1165.2|7312
1619790190000|2021-04-30 13:43:10|1165.8|1165.2|1165.8|1165.2|1165.8|1165.2|1165.6|1165.2|2389
1619790200000|2021-04-30 13:43:20|1165.6||1165.6||1165.6||1165.6||79
1619790220000|2021-04-30 13:43:40|1165.8|1165.4|1166.2|1165.8|1166.2|1166|1165.8|1165.4|4397
1619790230000|2021-04-30 13:43:50|1166.4|1166.2|1166.2|1165.8|1166.4|1166.2|1166.2|1165.8|1924
1619790240000|2021-04-30 13:44:00|1166|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.4|3549
1619790260000|2021-04-30 13:44:20|1166.2|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.8|905
1619790270000|2021-04-30 13:44:30|1166.2||1166.4||1166.4||1166.2||0
1619790280000|2021-04-30 13:44:40|1166.8|1166.2|1166.4|1166|1166.8|1166.4|1166.4|1166|5793
1619790290000|2021-04-30 13:44:50|1166|1165.8|1166.2|1165.8|1166.4|1166|1166|1165.8|8661
1619790300000|2021-04-30 13:45:00|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1165.8|1821
1619790310000|2021-04-30 13:45:10|1166.4|1166.4|1166.6|1166.4|1166.8|1166.4|1166.4|1166.2|3493
1619790320000|2021-04-30 13:45:20|1166.8||1166.8||1166.8||1166.6||1332
1619790340000|2021-04-30 13:45:40|1166.6|1166.6|1166.8|1166.4|1166.8|1166.6|1166.4|1166.2|12598
1619790350000|2021-04-30 13:45:50|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.4|1165.8|3653
1619790360000|2021-04-30 13:46:00|1167|1166.6|1167|1166.6|1167.4|1167|1167|1166.6|3048
1619790370000|2021-04-30 13:46:10|1167.4|1166.8|1167|1166.8|1167.4|1166.8|1167|1166.8|7559
1619790380000|2021-04-30 13:46:20||1166.6||1166.6||1166.6||1166.6|2528
1619790410000|2021-04-30 13:46:50||1166.8||1166.6||1166.8||1166.6|2786
1619790420000|2021-04-30 13:47:00||1166.8||1166.8||1166.8||1166.6|4831
1619790430000|2021-04-30 13:47:10|1167.2|1167|1168.4|1168|1168.6|1168.2|1167.2|1167|12051
1619790440000|2021-04-30 13:47:20|1168.6|1168.2|1168.8|1168.6|1169|1168.6|1168.6|1168.2|4035
1619790450000|2021-04-30 13:47:30|1169|1168.8|1168.8|1168.6|1169|1168.8|1168.8|1168.6|3232
1619790460000|2021-04-30 13:47:40|1169|1168.8|1169|1168.6|1169|1168.8|1169|1168.6|4140
1619790470000|2021-04-30 13:47:50|1168.8|1168.8|1169|1168.6|1169|1168.8|1168.8|1168.6|1294
1619790480000|2021-04-30 13:48:00|1168.8|1168.4|1168.2|1167.8|1168.8|1168.4|1168.2|1167.8|6859
1619790490000|2021-04-30 13:48:10|1168|1168|1167.8|1167.4|1168|1168|1167.8|1167.4|2163
1619790500000|2021-04-30 13:48:20|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.2|1167|2149
1619790510000|2021-04-30 13:48:30|1167.4|1167|1167.4|1167|1167.4|1167|1167|1166.8|1410
1619790520000|2021-04-30 13:48:40|1167.6|1167.2|1167.6|1167.4|1167.6|1167.4|1167.4|1167|0
1619790530000|2021-04-30 13:48:50|1167.4|1167.2|1167.4|1167|1167.4|1167.2|1167.4|1167|1824
1619790540000|2021-04-30 13:49:00|1167.6|1167.2|1168|1167.6|1168.2|1168|1167.6|1167.2|4886
1619790560000|2021-04-30 13:49:20|1168.2|1167.8|1168.8|1168.4|1168.8|1168.4|1168.2|1167.8|3096
1619790570000|2021-04-30 13:49:30|1169|1168.6|1169|1168.8|1169|1168.8|1169|1168.4|2932
1619790580000|2021-04-30 13:49:40|1169.2|1169|1170|1169.6|1170|1169.8|1169.2|1169|8782
1619790590000|2021-04-30 13:49:50||1169.8||1169.8||1169.8||1169.8|2640
1619790600000|2021-04-30 13:50:00|1170.2|1170|1170.8|1170.4|1171|1170.6|1170.2|1170|10620
1619790610000|2021-04-30 13:50:10|1170.6||1170.8||1170.8||1170.6||0
1619790620000|2021-04-30 13:50:20|1171|1170.6|1171.8|1171.6|1171.8|1171.6|1171|1170.6|17009
1619790630000|2021-04-30 13:50:30|1171.6|1171.4|1171.4|1170.8|1171.8|1171.4|1171.2|1170.8|4819
1619790640000|2021-04-30 13:50:40|1171.6|1171|1171.8|1171.4|1172|1171.8|1171.6|1171|3906
1619790650000|2021-04-30 13:50:50|1172|1171.8|1173.2|1172.6|1173.2|1172.6|1172|1171.8|20241
1619790660000|2021-04-30 13:51:00|1173|1172.8|1172.6|1172.2|1173.2|1173|1172.4|1172|7741
1619790670000|2021-04-30 13:51:10|1172.8|1172.4|1172.8|1172.4|1172.8|1172.6|1172.8|1172.4|3311
1619790680000|2021-04-30 13:51:20|1172.6|1172.6|1172.4|1172|1172.6|1172.6|1172.4|1172|1041
1619790690000|2021-04-30 13:51:30|1172.2|1171.8|1172.4|1171.8|1172.4|1172|1172|1171.6|2133
1619790700000|2021-04-30 13:51:40|1172.6|1172|1172.6|1172.2|1172.6|1172.4|1172.6|1171.8|2613
1619790710000|2021-04-30 13:51:50|1172.4|1172.4|1173.4|1172.8|1173.4|1173.2|1172.2|1172|23307
1619790720000|2021-04-30 13:52:00|1173.2|1173|1173.4|1173|1173.4|1173|1173.2|1172.8|603
1619790730000|2021-04-30 13:52:10|1173.6|1173.2|1173.4|1173.2|1173.8|1173.4|1173.4|1173.2|2048
1619790740000|2021-04-30 13:52:20|1173.2|1173|1172.8|1172.4|1173.2|1173|1172.8|1172.2|4317
1619790750000|2021-04-30 13:52:30|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|1938
1619790760000|2021-04-30 13:52:40|1172.6|1172.2|1172|1171.6|1172.6|1172.2|1172|1171.6|8572
1619790770000|2021-04-30 13:52:50|1172.2|1171.8|1172.6|1172.2|1172.6|1172.2|1172|1171.8|6380
1619790780000|2021-04-30 13:53:00|1172.8|1172.4|1173.2|1172.8|1173.4|1173|1172.6|1172.2|5078
1619790790000|2021-04-30 13:53:10|1173|1172.6|1172.6|1172.4|1173|1172.6|1172.6|1172.2|3472
1619790800000|2021-04-30 13:53:20|1172.8|1172.6|1172.8|1172.4|1172.8|1172.6|1172.8|1172.4|149
1619790810000|2021-04-30 13:53:30||1172.6||1172.6||1172.6||1172.6|0
1619790820000|2021-04-30 13:53:40|1173|1172.8|1173.2|1172.6|1173.2|1172.8|1173|1172.6|404
1619790830000|2021-04-30 13:53:50|1173|1172.4|1172.4|1172|1173|1172.4|1172.2|1172|2372
1619790840000|2021-04-30 13:54:00|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1617
1619790850000|2021-04-30 13:54:10|1172.8|1172.4|1173.2|1172.8|1173.2|1172.8|1172.8|1172.4|907
1619790870000|2021-04-30 13:54:30|1173.4|1173|1172.8|1172.4|1173.4|1173.2|1172.8|1172.4|8252
1619790880000|2021-04-30 13:54:40||1172.6||1172.4||1172.6||1172.4|100
1619790900000|2021-04-30 13:55:00|1173|1172.6|1173.2|1173|1173.4|1173|1173|1172.4|1957
1619790910000|2021-04-30 13:55:10|1173.4|1173.2|1173.4|1173.2|1173.6|1173.4|1173.4|1173|2743
1619790920000|2021-04-30 13:55:20|1173.6|1173|1172.8|1172.4|1173.6|1173|1172.8|1172.4|4000
1619790930000|2021-04-30 13:55:30|1173|1172.6|1172.8|1172.4|1173.2|1172.6|1172.6|1172.4|368
1619790940000|2021-04-30 13:55:40|1172.6|1172.2|1171.4|1171|1172.6|1172.2|1171.2|1171|26272
1619790950000|2021-04-30 13:55:50|1171.6|1170.8|1171|1170.6|1171.6|1170.8|1171|1170.4|368
1619790960000|2021-04-30 13:56:00|1171.2|1170.8|1171.2|1170.6|1171.4|1171.2|1171|1170.6|1885
1619790970000|2021-04-30 13:56:10|1171.4|1170.8|1171.2|1170.8|1171.4|1170.8|1171.2|1170.8|0
1619790980000|2021-04-30 13:56:20|1171.4|1171|1171.2|1170.8|1171.4|1171.2|1171|1170.6|3506
1619790990000|2021-04-30 13:56:30|1171.4|1171|1171.2|1170.8|1171.4|1171.2|1171.2|1170.8|3773
1619791000000|2021-04-30 13:56:40|1171.4|1171|1171.6|1171.2|1171.8|1171.4|1171.4|1171|8474
1619791010000|2021-04-30 13:56:50|1171.8|1171.4|1172.8|1172.4|1172.8|1172.4|1171.8|1171.2|2929
1619791020000|2021-04-30 13:57:00|1173|1172.6|1173.2|1172.6|1173.2|1172.8|1172.8|1172.6|497
1619791030000|2021-04-30 13:57:10|1173|1172.8|1173.2|1172.6|1173.4|1172.8|1172.8|1172.6|613
1619791040000|2021-04-30 13:57:20||1172.8||1172.6||1172.8||1172.6|0
1619791050000|2021-04-30 13:57:30||1172.8||1172.8||1172.8||1172.8|0
1619791060000|2021-04-30 13:57:40|1173|1173|1173|1172.8|1173|1173|1173|1172.8|2116
1619791070000|2021-04-30 13:57:50|1173.2||1173||1173.2||1173||0
1619791080000|2021-04-30 13:58:00|||||||||1012
1619791090000|2021-04-30 13:58:10|1173.2|1173|1173.2|1172.8|1173.2|1173|1173.2|1172.8|1531
1619791100000|2021-04-30 13:58:20|1173.4|1173|1173.4|1172.8|1173.4|1173|1173.4|1172.8|0
1619791110000|2021-04-30 13:58:30||1173||1173||1173||1173|0
1619791120000|2021-04-30 13:58:40|1173.2||1173.2||1173.6||1173.2||0
1619791130000|2021-04-30 13:58:50|1173.4||1173.4||1173.4||1173.4||1000
1619791140000|2021-04-30 13:59:00|1173.2|1173.2|1172.8|1172.4|1173.2|1173.2|1172.8|1172.4|11081
1619791150000|2021-04-30 13:59:10|1172.4|1172.2|1172|1171.6|1172.4|1172.2|1172|1171.6|16184
1619791170000|2021-04-30 13:59:30|1172.2|1171.8|1172.6|1172.2|1172.6|1172.4|1171.8|1171.6|8615
1619791180000|2021-04-30 13:59:40|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|642
1619791200000|2021-04-30 14:00:00|1173||1172.8||1173||1172.8||1081
1619791210000|2021-04-30 14:00:10|1172.6|1172.6|1172.2|1171.6|1172.6|1172.6|1172.2|1171.6|6904
1619791220000|2021-04-30 14:00:20|1172|1171.8|1171.8|1171.6|1172|1171.8|1171.8|1171.6|3
1619791230000|2021-04-30 14:00:30|1172|1171.8|1172|1171.6|1172.2|1172|1172|1171.6|500
1619791250000|2021-04-30 14:00:50|1171.8|1171.4|1171.8|1171.6|1172|1171.6|1171.6|1171.2|3681
1619791260000|2021-04-30 14:01:00|1172|1171.8|1172.2|1171.8|1172.2|1172|1172|1171.8|4568
1619791270000|2021-04-30 14:01:10|1172.4|1172|1172.6|1172.4|1172.6|1172.4|1172.4|1172|2462
1619791280000|2021-04-30 14:01:20|1172.8|1171.8|1172.6|1172.4|1172.8|1172.4|1172|1171.8|21338
1619791290000|2021-04-30 14:01:30|1172.4|1172.2|1171.4|1171|1172.4|1172.2|1171.4|1171|8133
1619791300000|2021-04-30 14:01:40|1171.2|1170.8|1171.2|1170.8|1171.4|1170.8|1171.2|1170.8|2696
1619791310000|2021-04-30 14:01:50|1171.4|1171|1171.4|1171|1171.6|1171.4|1171.2|1171|20372
1619791320000|2021-04-30 14:02:00|1171.2|1171.2|1171.4|1171|1171.4|1171.2|1171.2|1171|500
1619791330000|2021-04-30 14:02:10|1171.2|1170.8|1170.8|1170.4|1171.2|1170.8|1170.8|1170.4|1999
1619791340000|2021-04-30 14:02:20|1170.6|1170.6|1171.2|1170.8|1171.4|1171.2|1170.6|1170.6|16775
1619791350000|2021-04-30 14:02:30|1171.4|1171|1171.2|1170.8|1171.4|1171.2|1171.2|1170.8|1396
1619791360000|2021-04-30 14:02:40|1171|1170.6|1170.6|1170.2|1171|1170.6|1170.6|1170.2|2396
1619791370000|2021-04-30 14:02:50||1170.4||1170.2||1170.4||1170.2|1316
1619791380000|2021-04-30 14:03:00|1170.4|1170|1170.2|1170|1170.4|1170|1170.2|1169.8|2361
1619791400000|2021-04-30 14:03:20|1170|1169.8|1170|1169.4|1170.2|1169.8|1170|1169.4|3486
1619791410000|2021-04-30 14:03:30|1169.8|1169.2|1169.8|1169.4|1169.8|1169.4|1169.4|1169|2100
1619791420000|2021-04-30 14:03:40|1170||1170||1170||1170||0
1619791430000|2021-04-30 14:03:50|1169.8|1169.6|1170|1169.4|1170|1169.8|1169.8|1169.4|2431
1619791440000|2021-04-30 14:04:00||1169.6||1169.8||1169.8||1169.6|0
1619791450000|2021-04-30 14:04:10|1170.2|1170|1170.8|1170.6|1170.8|1170.6|1170.2|1170|1366
1619791460000|2021-04-30 14:04:20|1171|1170.8|1171.4|1171|1171.4|1171|1171|1170.6|390
1619791470000|2021-04-30 14:04:30|1171.6|1171.2|1171.6|1171.4|1171.8|1171.4|1171.6|1171.2|0
1619791480000|2021-04-30 14:04:40|1171.4|1171.2|1171.8|1171.4|1172.2|1171.8|1171.4|1171|20793
1619791490000|2021-04-30 14:04:50|1171.6|1171.6|1171.6|1171.2|1171.6|1171.6|1171.6|1171.2|887
1619791500000|2021-04-30 14:05:00|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.2|4074
1619791510000|2021-04-30 14:05:10|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.6|94
1619791520000|2021-04-30 14:05:20|1172.4|1172|1172.6|1172|1172.6|1172.2|1172.4|1171.8|1731
1619791530000|2021-04-30 14:05:30|1172.4|1172.2|1172.4|1172|1172.4|1172.2|1172.2|1172|1120
1619791540000|2021-04-30 14:05:40|1172.2|1171.8|1172|1171.6|1172.2|1171.8|1171.8|1171.6|4395
1619791560000|2021-04-30 14:06:00|1171.8|1171.4|1171.6|1171.2|1171.8|1171.4|1171.6|1171.2|3009
1619791580000|2021-04-30 14:06:20|1171.4|1171|1171|1170.4|1171.4|1171|1170.8|1170.4|7460
1619791590000|2021-04-30 14:06:30||1170.6||1170.6||1170.8||1170.6|0
1619791600000|2021-04-30 14:06:40|1171.2|1170.8|1171.2|1170.8|1171.4|1171|1171.2|1170.8|3033
1619791610000|2021-04-30 14:06:50|1171.4||1171.4||1171.4||1171.4||0
1619791620000|2021-04-30 14:07:00||1171||1170.8||1171||1170.8|0
1619791630000|2021-04-30 14:07:10|1171.2|1170.6|1171|1170.6|1171.2|1170.6|1170.8|1170.4|5794
1619791640000|2021-04-30 14:07:20|1171.2|1170.8|1171.2|1170.8|1171.4|1170.8|1171.2|1170.8|3700
1619791650000|2021-04-30 14:07:30|1171.4|1171|1171.4|1171|1171.4|1171|1171.2|1171|1449
1619791660000|2021-04-30 14:07:40|1171.2|1170.8|1171.2|1170.8|1171.2|1171|1171|1170.8|4059
1619791670000|2021-04-30 14:07:50|1171|1171|1171.2|1170.8|1171.2|1171|1171|1170.8|1426
1619791680000|2021-04-30 14:08:00|1171|1170.6|1170.2|1169.6|1171|1170.6|1170|1169.6|8446
1619791690000|2021-04-30 14:08:10|1170.4|1169.8|1170.2|1169.8|1170.4|1169.8|1170.2|1169.8|0
1619791700000|2021-04-30 14:08:20|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1169.8|1169.4|2423
1619791710000|2021-04-30 14:08:30|1170|1170|1170.6|1170.2|1170.6|1170.2|1170|1170|2401
1619791720000|2021-04-30 14:08:40|1170.4|1170|1170.2|1169.8|1170.4|1170|1170.2|1169.8|2828
1619791740000|2021-04-30 14:09:00|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1169.8|1169.6|9374
1619791770000|2021-04-30 14:09:30|1170||1170.2||1170.2||1170||1970
1619791780000|2021-04-30 14:09:40|1170||1170||1170.2||1170||1000
1619791790000|2021-04-30 14:09:50|1170.2|1170|1170.2|1169.8|1170.2|1170|1170|1169.8|3475
1619791800000|2021-04-30 14:10:00|1170.4|1170|1170.4|1169.8|1170.4|1170|1170.2|1169.8|1466
1619791810000|2021-04-30 14:10:10|1170.2|1170|1170.4|1170|1170.4|1170|1170.2|1169.8|2296
1619791830000|2021-04-30 14:10:30|1170.6|1170.2|1171|1170.6|1171|1170.6|1170.6|1170.2|1352
1619791840000|2021-04-30 14:10:40|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|7301
1619791850000|2021-04-30 14:10:50|1170.8|1170.4|1170.4|1170.2|1170.8|1170.4|1170.4|1170.2|5140
1619791860000|2021-04-30 14:11:00|1170.2|1170|1169.8|1169.4|1170.4|1170|1169.8|1169.4|1324
1619791870000|2021-04-30 14:11:10||1169.6||1169.4||1169.6||1169.4|0
1619791880000|2021-04-30 14:11:20|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.4|437
1619791890000|2021-04-30 14:11:30||1169.8||1169.6||1169.8||1169.6|0
1619791900000|2021-04-30 14:11:40|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.6|3500
1619791910000|2021-04-30 14:11:50|1170|1169.6|1169.8|1169.6|1170.2|1169.8|1169.8|1169.4|10549
1619791920000|2021-04-30 14:12:00|1169.6|1169.4|1169.8|1169.2|1169.8|1169.6|1169.6|1169.2|3871
1619791930000|2021-04-30 14:12:10|1170|1169.4|1170|1169.8|1170|1169.8|1170|1169.4|552
1619791940000|2021-04-30 14:12:20|1169.8|1169.6|1169.8|1169.4|1169.8|1169.6|1169.6|1169.2|1591
1619791950000|2021-04-30 14:12:30|1169.6||1169.6||1169.6||1169.6||100
1619791960000|2021-04-30 14:12:40|1169.8|1169.6|1169.8|1169.6|1169.8|1169.6|1169.8|1169.6|252
1619791970000|2021-04-30 14:12:50|||||||||400
1619791980000|2021-04-30 14:13:00|1169.6|1169.4|1169|1168.6|1169.6|1169.4|1169|1168.6|7789
1619791990000|2021-04-30 14:13:10|1168.8|1168.4|1168.4|1168|1168.8|1168.6|1168.2|1168|2485
1619792000000|2021-04-30 14:13:20|1168.2|1168.2|1168.8|1168.4|1168.8|1168.4|1168.2|1168.2|1109
1619792010000|2021-04-30 14:13:30|1169|1168.6|1169|1168.6|1169|1168.6|1169|1168.6|0
1619792020000|2021-04-30 14:13:40||1168.8||1168.6||1168.8||1168.6|2004
1619792030000|2021-04-30 14:13:50|1168.8|1168.4|1168.4|1168|1168.8|1168.4|1168.4|1168|2163
1619792040000|2021-04-30 14:14:00|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168|2392
1619792050000|2021-04-30 14:14:10||1168.4||1168.4||1168.4||1168.4|0
1619792060000|2021-04-30 14:14:20|1168.8|1168.2|1168.4|1168|1169|1168.2|1168.2|1168|12635
1619792070000|2021-04-30 14:14:30|1168.6|1168.2|1168.6|1168.2|1169|1168.6|1168.6|1168.2|8204
1619792080000|2021-04-30 14:14:40|1168.8|1168.4|1169.4|1169|1169.4|1169.2|1168.8|1168.4|9562
1619792090000|2021-04-30 14:14:50|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.6|2600
1619792100000|2021-04-30 14:15:00|1169.4|1169|1169.4|1169.2|1169.8|1169.2|1169.4|1169|5546
1619792110000|2021-04-30 14:15:10|1169.2|1169|1169.4|1169|1169.6|1169|1169|1168.6|7890
1619792120000|2021-04-30 14:15:20||1168.8||1169||1169||1168.8|0
1619792130000|2021-04-30 14:15:30|1169.6|1169.2|1169.6|1169.4|1169.8|1169.4|1169.6|1169.2|923
1619792140000|2021-04-30 14:15:40|1169.4|1169.2|1169|1168.6|1169.4|1169.2|1168.8|1168.6|6411
1619792150000|2021-04-30 14:15:50|1168.8|1168.4|1168.2|1167.8|1169|1168.4|1168.2|1167.8|3738
1619792160000|2021-04-30 14:16:00|1168|1168|1168.2|1167.8|1168.2|1168|1168|1167.8|1715
1619792170000|2021-04-30 14:16:10||1168||1168||1168||1168|0
1619792180000|2021-04-30 14:16:20|1168.4|1168.2|1168.8|1168.2|1168.8|1168.4|1168.4|1168|2889
1619792190000|2021-04-30 14:16:30||1168.4||1168.4||1168.6||1168.4|1194
1619792200000|2021-04-30 14:16:40|1168.6||1168.8||1168.8||1168.6||2071
1619792210000|2021-04-30 14:16:50|1169|1168.6|1169|1168.6|1169|1168.8|1169|1168.6|480
1619792220000|2021-04-30 14:17:00|1169.2|1168.8|1169.4|1169|1169.4|1169.2|1169.2|1168.8|2171
1619792230000|2021-04-30 14:17:10|1169|1168.6|1168.2|1167.8|1169|1168.6|1168.2|1167.8|13344
1619792240000|2021-04-30 14:17:20|1168|1167.6|1168|1167.6|1168.2|1167.6|1167.8|1167.6|1685
1619792250000|2021-04-30 14:17:30|1168.2|1167.4|1167.8|1167.4|1168.2|1167.4|1167.6|1167.2|2228
1619792260000|2021-04-30 14:17:40|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|1582
1619792270000|2021-04-30 14:17:50|1167.4|1167.4|1167.6|1167.4|1167.6|1167.4|1167.4|1167.4|4200
1619792280000|2021-04-30 14:18:00|1167.8|1167.6|1168.2|1167.8|1168.2|1167.8|1167.8|1167.6|1109
1619792290000|2021-04-30 14:18:10|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1168|592
1619792300000|2021-04-30 14:18:20|1168.6|1168.2|1168.8|1168.4|1169|1168.4|1168.6|1168.2|0
1619792310000|2021-04-30 14:18:30|1169|1168.2|1168.2|1167.8|1169|1168.2|1168.2|1167.8|4404
1619792320000|2021-04-30 14:18:40|1168||1168.2||1168.2||1168||576
1619792330000|2021-04-30 14:18:50|1168.4|1168|1168.6|1168.4|1168.6|1168.4|1168.4|1168|1872
1619792340000|2021-04-30 14:19:00|||||||||2000
1619792350000|2021-04-30 14:19:10|1168.4|1168.2|1167.6|1167.2|1168.4|1168.2|1167.6|1167.2|8442
1619792360000|2021-04-30 14:19:20|1167.8|1167.4|1167.8|1167.6|1167.8|1167.6|1167.8|1167.4|0
1619792370000|2021-04-30 14:19:30|1168||1168||1168||1168||1834
1619792380000|2021-04-30 14:19:40||1167.8||1167.6||1167.8||1167.6|357
1619792390000|2021-04-30 14:19:50|1168.2|1167.8|1168.2|1167.8|1168.4|1168|1168.2|1167.6|1054
1619792400000|2021-04-30 14:20:00|1168|1168|1168.2|1168|1168.2|1168|1168|1167.8|4092
1619792410000|2021-04-30 14:20:10|1168.4|1168.2|1168.6|1168.2|1168.8|1168.4|1168.4|1168|7656
1619792420000|2021-04-30 14:20:20|1168.8|1168.4|1169|1168.6|1169|1168.6|1168.8|1168.4|2921
1619792430000|2021-04-30 14:20:30||1168.8||1168.8||1168.8||1168.8|1672
1619792440000|2021-04-30 14:20:40|1169.2|1169|1169.4|1169.2|1169.8|1169.2|1169|1168.8|19674
1619792450000|2021-04-30 14:20:50|1169.2|1169|1169.2|1169|1169.4|1169|1169.2|1168.8|3790
1619792460000|2021-04-30 14:21:00|1169|1168.8|1169|1168.4|1169|1168.8|1168.8|1168.4|4211
1619792470000|2021-04-30 14:21:10|1169.2|1168.6|1169.2|1169|1169.4|1169|1169.2|1168.6|437
1619792480000|2021-04-30 14:21:20|1169|1168.8|1168.8|1168.4|1169|1168.8|1168.6|1168.2|1771
1619792490000|2021-04-30 14:21:30|1168.6|1168.6|1169|1168.4|1169.2|1168.6|1168.6|1168.4|1204
1619792500000|2021-04-30 14:21:40|1169.2|1168.6|1169|1168.6|1169.2|1168.8|1168.8|1168.6|2064
1619792510000|2021-04-30 14:21:50|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1168.8|1168.6|8700
1619792520000|2021-04-30 14:22:00|1169|1168.6|1168.2|1167.6|1169|1168.6|1168|1167.6|6057
1619792530000|2021-04-30 14:22:10|1168|1167.4|1167.6|1167.2|1168|1167.4|1167.2|1167|3712
1619792540000|2021-04-30 14:22:20||1167.4||1167.4||1167.4||1167.4|300
1619792560000|2021-04-30 14:22:40|1167.8|1167.2|1167.6|1167.2|1167.8|1167.4|1167.4|1167.2|9272
1619792590000|2021-04-30 14:23:10|1167.4|1167.4|1166.8|1166.4|1167.4|1167.4|1166.8|1166.4|8394
1619792600000|2021-04-30 14:23:20|1166.6|1166.2|1166.2|1165.8|1166.8|1166.2|1166.2|1165.8|6581
1619792610000|2021-04-30 14:23:30|1166.4|1166|1166.4|1166|1166.4|1166.2|1166.4|1166|2804
1619792620000|2021-04-30 14:23:40|1166.6|1166.2|1166.6|1166.4|1166.8|1166.4|1166.6|1166.2|2464
1619792630000|2021-04-30 14:23:50|1166.8||1166.8||1166.8||1166.8||0
1619792640000|2021-04-30 14:24:00|1167|1166.6|1166.8|1166.4|1167.2|1166.8|1166.8|1166.4|2120
1619792650000|2021-04-30 14:24:10|1166.6|1166.6|1166.6|1166.2|1166.8|1166.6|1166.4|1166|3221
1619792660000|2021-04-30 14:24:20|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|0
1619792670000|2021-04-30 14:24:30|1166.6||1166.8||1166.8||1166.6||2102
1619792680000|2021-04-30 14:24:40||1166.6||1166.6||1166.6||1166.6|0
1619792700000|2021-04-30 14:25:00|1167|1166.8|1167.2|1166.8|1167.2|1167|1167|1166.8|11042
1619792710000|2021-04-30 14:25:10|1167|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|2336
1619792730000|2021-04-30 14:25:30|1167.2|1166.8|1167.4|1167|1167.4|1167.2|1167.2|1166.8|4633
1619792740000|2021-04-30 14:25:40|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|500
1619792750000|2021-04-30 14:25:50|1167.4|1167|1167.4|1167|1167.4|1167|1167.2|1167|2910
1619792760000|2021-04-30 14:26:00|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|0
1619792770000|2021-04-30 14:26:10|1167.8|1167.4|1167.8|1167.4|1168|1167.6|1167.8|1167.4|3087
1619792780000|2021-04-30 14:26:20|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|4154
1619792790000|2021-04-30 14:26:30|1167.6||1167.8||1167.8||1167.6||0
1619792820000|2021-04-30 14:27:00|1167.6|1167.2|1166.6|1166.2|1167.6|1167.2|1166.6|1166.2|12215
1619792830000|2021-04-30 14:27:10|1166.8||1166.6||1166.8||1166.6||0
1619792840000|2021-04-30 14:27:20|1166.8||1166.6||1166.8||1166.6||0
1619792850000|2021-04-30 14:27:30|1166.4||1166.6||1166.6||1166.4||500
1619792870000|2021-04-30 14:27:50|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|4775
1619792880000|2021-04-30 14:28:00||1166.4||1166.2||1166.4||1166.2|0
1619792890000|2021-04-30 14:28:10||1166.4||1166.4||1166.4||1166.4|0
1619792900000|2021-04-30 14:28:20|1166.8|1166.6|1166.8|1166.6|1167|1166.6|1166.8|1166.6|1207
1619792910000|2021-04-30 14:28:30|1167|1166.8|1168|1167.6|1168|1167.6|1167|1166.8|3094
1619792920000|2021-04-30 14:28:40|1168.2|1167.8|1168.4|1168|1168.6|1168|1168.2|1167.8|0
1619792940000|2021-04-30 14:29:00|1168|1168.2|1168.2|1167.8|1168.2|1168.2|1168|1167.6|7468
1619792950000|2021-04-30 14:29:10|1168|1167.6|1167.6|1167.2|1168.2|1167.6|1167.6|1167.2|1579
1619792970000|2021-04-30 14:29:30|1167.4|1167|1167|1166.6|1167.6|1167.2|1167|1166.6|8152
1619792980000|2021-04-30 14:29:40|1167.2|1166.8|1166.8|1166.4|1167.2|1166.8|1166.8|1166.4|3769
1619792990000|2021-04-30 14:29:50|1167|1166.6|1167|1166.6|1167.2|1166.8|1166.6|1166.4|13728
1619793000000|2021-04-30 14:30:00|1166.8|1166.4|1166.8|1166.4|1167|1166.4|1166.8|1166.4|3372
1619793010000|2021-04-30 14:30:10|1166.6|1166.2|1166.6|1166.2|1166.8|1166.2|1166.6|1166.2|391
1619793030000|2021-04-30 14:30:30||1166.4||1166.4||1166.4||1166.2|0
1619793040000|2021-04-30 14:30:40|1166.4|1166.2|1166.4|1166|1166.4|1166.2|1166.4|1166|3731
1619793050000|2021-04-30 14:30:50|1166.2||1166.2||1166.4||1166.2||0
1619793060000|2021-04-30 14:31:00|1166|1165.8|1165.8|1165.6|1166|1165.8|1165.8|1165.4|2226
1619793070000|2021-04-30 14:31:10|1166|1165.8|1166|1165.8|1166|1165.8|1165.6|1165.4|8983
1619793080000|2021-04-30 14:31:20|1166.2|1166|1166.2|1165.8|1166.2|1166|1166.2|1165.8|483
1619793090000|2021-04-30 14:31:30|1166|1166|1166.2|1165.8|1166.2|1166|1166|1165.8|3002
1619793110000|2021-04-30 14:31:50|1166|1166|1166.2|1165.8|1166.2|1166|1166|1165.8|3787
1619793120000|2021-04-30 14:32:00|1166|1165.6|1165.6|1165.2|1166|1165.6|1165.6|1165.2|1550
1619793130000|2021-04-30 14:32:10|1165.4||1165.6||1165.6||1165.4||972
1619793140000|2021-04-30 14:32:20|1165.4|1165|1165|1164.8|1165.4|1165|1165|1164.8|3800
1619793150000|2021-04-30 14:32:30|1165.2|1165|1165|1164.8|1165.4|1165|1165|1164.8|3101
1619793160000|2021-04-30 14:32:40|1164.8|1164.6|1164.8|1164.6|1165|1164.6|1164.8|1164.6|3949
1619793170000|2021-04-30 14:32:50|1165|1164.8|1165|1164.6|1165|1164.8|1165|1164.6|1119
1619793180000|2021-04-30 14:33:00|1164.8|1164.8|1164.8|1164.6|1164.8|1164.8|1164.8|1164.6|1638
1619793190000|2021-04-30 14:33:10|1165|1164.8|1165|1164.8|1165|1164.8|1164.8|1164.6|3250
1619793200000|2021-04-30 14:33:20|1164.8|1164.6|1164.8|1164.4|1164.8|1164.6|1164.2|1164|13317
1619793210000|2021-04-30 14:33:30|1164.6||1164.8||1164.8||1164.6||980
1619793220000|2021-04-30 14:33:40|1164.6|1164.6|1164.8|1164.4|1164.8|1164.6|1164.6|1164.4|798
1619793230000|2021-04-30 14:33:50|1165|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.6|3819
1619793240000|2021-04-30 14:34:00|1164.8|1164.4|1164.4|1164.2|1164.8|1164.4|1164.4|1164.2|5422
1619793250000|2021-04-30 14:34:10|1164.2|1164|1164.2|1163.6|1164.2|1164|1164|1163.6|6938
1619793260000|2021-04-30 14:34:20|1164.4|1163.8|1164.4|1164|1164.4|1164|1164.4|1163.8|4418
1619793280000|2021-04-30 14:34:40|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|4700
1619793290000|2021-04-30 14:34:50|1164.2|1163.8|1164|1163.8|1164.2|1163.8|1164|1163.8|386
1619793300000|2021-04-30 14:35:00|1164.2|1164|1164.2|1164|1164.4|1164|1164.2|1164|2617
1619793310000|2021-04-30 14:35:10|1164.4|1164.2|1164.4|1163.8|1164.4|1164.2|1164|1163.8|5808
1619793320000|2021-04-30 14:35:20|1164.2||1164.2||1164.2||1164.2||0
1619793330000|2021-04-30 14:35:30|1164.4|1164|1164.4|1163.8|1164.4|1164|1164.4|1163.8|0
1619793350000|2021-04-30 14:35:50||1164||1164||1164||1164|0
1619793360000|2021-04-30 14:36:00||1164.2||1164.2||1164.2||1164.2|0
1619793370000|2021-04-30 14:36:10|1164.6|1164.4|1164.6|1164.2|1164.8|1164.6|1164.6|1164.2|6432
1619793380000|2021-04-30 14:36:20|1164.8|1164.4|1164.4|1164.2|1164.8|1164.4|1164.4|1164.2|2106
1619793400000|2021-04-30 14:36:40|1164.2|1164|1164.2|1163.8|1164.4|1164|1163.8|1163.6|8428
1619793420000|2021-04-30 14:37:00|1164|1163.6|1163.8|1163.6|1164|1163.6|1163.6|1163.2|2610
1619793430000|2021-04-30 14:37:10|1164|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|1854
1619793440000|2021-04-30 14:37:20|1163.8|1163.4|1163.6|1163.2|1163.8|1163.4|1163.4|1163.2|1804
1619793450000|2021-04-30 14:37:30|1163.4|1163|1163.4|1163|1163.4|1163|1163|1162.8|4181
1619793460000|2021-04-30 14:37:40|1163.2|1162.8|1162.6|1162.2|1163.2|1162.8|1162.2|1161.8|17538
1619793480000|2021-04-30 14:38:00|1162.4|1162|1162.2|1161.8|1162.4|1162.2|1161.8|1161.2|19221
1619793490000|2021-04-30 14:38:10|1162.4|1162|1161.8|1161.4|1162.4|1162|1161.6|1161.4|5839
1619793500000|2021-04-30 14:38:20|1162|1161.6|1162|1161.6|1162.2|1161.8|1161.8|1161.6|1752
1619793510000|2021-04-30 14:38:30|1161.8|1161.8|1162.6|1162.2|1162.6|1162.2|1161.8|1161.8|2743
1619793520000|2021-04-30 14:38:40|1162.4|1162.4|1162.8|1162.4|1162.8|1162.4|1162.4|1162|2610
1619793530000|2021-04-30 14:38:50|1163|1162.6|1163.6|1163|1163.6|1163.2|1163|1162.6|2011
1619793540000|2021-04-30 14:39:00||1163.2||1163.2||1163.2||1163.2|0
1619793550000|2021-04-30 14:39:10|1163.4|1162.8|1163|1162.4|1163.4|1162.8|1162.8|1162.4|4306
1619793560000|2021-04-30 14:39:20|1163.2|1162.6|1163.2|1162.8|1163.4|1163|1163.2|1162.6|4798
1619793570000|2021-04-30 14:39:30|1163.4|1163|1163.4|1163|1163.6|1163.2|1163.2|1163|6101
1619793590000|2021-04-30 14:39:50|1163.6|1163.2|1164|1163.6|1164|1163.6|1163.6|1163.2|1134
1619793600000|2021-04-30 14:40:00|1163.8|1163.4|1163.2|1162.8|1163.8|1163.4|1163|1162.6|4526
1619793610000|2021-04-30 14:40:10|||||||||560
1619793620000|2021-04-30 14:40:20|1163|1162.6|1162.8|1162.2|1163|1162.6|1162.6|1162.2|1751
1619793630000|2021-04-30 14:40:30|1162.6||1162.8||1162.8||1162.6||0
1619793640000|2021-04-30 14:40:40|1162.6|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|2730
1619793650000|2021-04-30 14:40:50|1162.8|1162.4|1162.8|1162.6|1162.8|1162.6|1162.8|1162.4|0
1619793660000|2021-04-30 14:41:00|1163|1162.8|1163.8|1163.4|1163.8|1163.4|1163|1162.6|12351
1619793670000|2021-04-30 14:41:10|1163.6|1163.2|1163.2|1162.8|1163.6|1163.2|1163.2|1162.8|2783
1619793680000|2021-04-30 14:41:20|1163|1163|1163.4|1163|1163.4|1163|1163|1162.8|797
1619793690000|2021-04-30 14:41:30|1163.6|1163.2|1164|1163.6|1164|1163.8|1163.6|1163.2|9353
1619793700000|2021-04-30 14:41:40|1163.8|1163.8|1163.8|1163.6|1164|1163.8|1163.6|1163.4|3825
1619793710000|2021-04-30 14:41:50|1164|1163.8|1164.2|1163.8|1164.4|1164|1164|1163.8|1292
1619793720000|2021-04-30 14:42:00|1164|1163.6|1163.2|1162.8|1164|1163.6|1163.2|1162.8|11677
1619793730000|2021-04-30 14:42:10|1163.4|1163|1163.4|1163.2|1163.4|1163.2|1163.4|1163|4200
1619793740000|2021-04-30 14:42:20|1163.6|1163.4|1163.8|1163.4|1163.8|1163.4|1163.6|1163.4|1800
1619793750000|2021-04-30 14:42:30|||||||||100
1619793760000|2021-04-30 14:42:40|1164|1163.6|1163.2|1162.8|1164.2|1163.8|1163.2|1162.8|14432
1619793770000|2021-04-30 14:42:50|1163|1162.4|1163.2|1162.8|1163.2|1162.8|1162.8|1162.4|12509
1619793780000|2021-04-30 14:43:00|1163.4|1163|1163.2|1163|1163.4|1163.2|1163.2|1162.8|4190
1619793790000|2021-04-30 14:43:10|1163.4|1162.8|1163.2|1162.8|1163.4|1162.8|1163.2|1162.8|845
1619793800000|2021-04-30 14:43:20|1163.4|1163|1163.6|1163.2|1163.6|1163.4|1163.4|1163|1929
1619793810000|2021-04-30 14:43:30|1163.8|1163.4|1163.8|1163.4|1163.8|1163.6|1163.8|1163.4|2248
1619793820000|2021-04-30 14:43:40|1163.6|1163.2|1163.2|1163|1163.6|1163.2|1163.2|1163|2657
1619793840000|2021-04-30 14:44:00|1163.4|1163.2|1163.4|1163|1163.4|1163.2|1163.4|1163|1432
1619793850000|2021-04-30 14:44:10|1163.6|1163.2|1163.8|1163.4|1163.8|1163.4|1163.6|1163|12556
1619793860000|2021-04-30 14:44:20|1164|1163.6|1164.4|1164|1164.4|1164.2|1164|1163.6|6656
1619793870000|2021-04-30 14:44:30|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.6|1164|1331
1619793880000|2021-04-30 14:44:40|1164.4|1164.4|1164.4|1164.2|1164.4|1164.4|1164.4|1164.2|435
1619793890000|2021-04-30 14:44:50|||||||||292
1619793900000|2021-04-30 14:45:00|1164.2|1164|1164|1163.6|1164.2|1164|1164|1163.6|5947
1619793910000|2021-04-30 14:45:10|1164.2|1163.8|1164.2|1163.8|1164.2|1164|1164.2|1163.8|8073
1619793920000|2021-04-30 14:45:20|1164|1164|1163.4|1163.2|1164|1164|1163.2|1163|31714
1619793940000|2021-04-30 14:45:40|1163.2|1163|1163|1162.6|1163.2|1163|1162.8|1162.6|11107
1619793950000|2021-04-30 14:45:50|1162.8|1162.8|1163.2|1162.8|1163.2|1162.8|1162.8|1162.8|1521
1619793960000|2021-04-30 14:46:00|1163.4|1163|1163.4|1163|1163.4|1163|1163.2|1163|2483
1619793970000|2021-04-30 14:46:10|1163.2|1162.8|1163|1162.8|1163.2|1162.8|1163|1162.8|1564
1619793980000|2021-04-30 14:46:20|1163.2|1163|1163.4|1163.2|1163.4|1163.2|1163.2|1162.8|4766
1619794000000|2021-04-30 14:46:40|1163.6|1163.4|1163.6|1163.4|1163.6|1163.4|1163.6|1163.4|7749
1619794010000|2021-04-30 14:46:50|1163.8||1163.8||1163.8||1163.6||3742
1619794020000|2021-04-30 14:47:00||1163.6||1163.6||1163.6||1163.6|1175
1619794030000|2021-04-30 14:47:10|1164|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|4940
1619794040000|2021-04-30 14:47:20|||||||||2000
1619794050000|2021-04-30 14:47:30|1163.8|1163.4|1163.2|1162.8|1163.8|1163.4|1163.2|1162.8|5890
1619794070000|2021-04-30 14:47:50|1163||1163||1163||1163||0
1619794080000|2021-04-30 14:48:00|1163.2|1163|1163|1162.8|1163.2|1163|1163|1162.8|1921
1619794090000|2021-04-30 14:48:10|1163.2||1163.2||1163.2||1163.2||3685
1619794100000|2021-04-30 14:48:20|1163.4|1163|1163.2|1162.8|1163.6|1163.2|1163|1162.8|25735
1619794110000|2021-04-30 14:48:30|1163|1162.6|1162.4|1162|1163|1162.6|1162.2|1162|5272
1619794120000|2021-04-30 14:48:40|1162.2|1161.8|1162.2|1161.8|1162.4|1161.8|1161.8|1161.4|5375
1619794130000|2021-04-30 14:48:50|1162||1162.2||1162.2||1162||0
1619794140000|2021-04-30 14:49:00|1162||1162||1162||1162||0
1619794150000|2021-04-30 14:49:10|1162.2|1162|1162.2|1161.8|1162.4|1162|1162.2|1161.8|671
1619794160000|2021-04-30 14:49:20|||||||||111
1619794190000|2021-04-30 14:49:50||1162||1161.8||1162||1161.8|1000
1619794200000|2021-04-30 14:50:00|||||||||310
1619794210000|2021-04-30 14:50:10||1162||1162||1162||1162|812
1619794220000|2021-04-30 14:50:20|1162.4|1162.2|1162.8|1162.6|1162.8|1162.6|1162.4|1162.2|1382
1619794230000|2021-04-30 14:50:30|1163||1163||1163||1163||516
1619794240000|2021-04-30 14:50:40|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|5453
1619794250000|2021-04-30 14:50:50|1162.4||1162.6||1162.6||1162.4||244
1619794260000|2021-04-30 14:51:00|1162.4|1162.4|1162.2|1162|1162.4|1162.4|1162.2|1161.8|6180
1619794270000|2021-04-30 14:51:10|1162.4|1162.2|1162.6|1162.2|1162.6|1162.2|1162.4|1162.2|5213
1619794280000|2021-04-30 14:51:20|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|0
1619794300000|2021-04-30 14:51:40|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|1896
1619794310000|2021-04-30 14:51:50|1163|1162.6|1163.2|1163|1163.2|1163|1163|1162.6|3384
1619794320000|2021-04-30 14:52:00|1163.4|1163.2|1163.6|1163.4|1163.6|1163.4|1163.4|1163.2|835
1619794330000|2021-04-30 14:52:10|1163.8|1163.6|1164.2|1163.8|1164.2|1163.8|1163.8|1163.6|2289
1619794340000|2021-04-30 14:52:20|1164.4|1164|1164.8|1164.4|1164.8|1164.4|1164.4|1163.8|6928
1619794350000|2021-04-30 14:52:30|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.4|1164.2|8952
1619794360000|2021-04-30 14:52:40|1165|1164.8|1164.4|1164|1165|1164.8|1164.2|1163.8|23439
1619794370000|2021-04-30 14:52:50|1164.6|1164.2|1164.6|1164.2|1164.6|1164.4|1164.4|1164.2|500
1619794380000|2021-04-30 14:53:00|1164.4|1164|1164|1163.6|1164.4|1164|1163.8|1163.6|7029
1619794410000|2021-04-30 14:53:30|1163.8|1163.4|1163.4|1163|1163.8|1163.4|1163.2|1162.8|7507
1619794420000|2021-04-30 14:53:40|1163.6|1163.2|1163.6|1163.2|1163.6|1163.4|1163.4|1163|1344
1619794430000|2021-04-30 14:53:50|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.4|963
1619794450000|2021-04-30 14:54:10|1163.8|1163.4|1164.2|1163.8|1164.2|1163.8|1163.6|1163.4|6407
1619794470000|2021-04-30 14:54:30||1164||1164||1164||1163.8|0
1619794480000|2021-04-30 14:54:40|1164.4||1164.4||1164.4||1164.4||1813
1619794500000|2021-04-30 14:55:00|1164.6|1164.2|1164.6|1164.4|1164.8|1164.4|1164.6|1164.2|3228
1619794510000|2021-04-30 14:55:10|1164.4|1164.2|1164.4|1164|1164.4|1164.2|1164.2|1163.8|8073
1619794530000|2021-04-30 14:55:30||1164.2||1164.2||1164.2||1164|1339
1619794540000|2021-04-30 14:55:40|1164.6||1164.6||1164.6||1164.6||437
1619794550000|2021-04-30 14:55:50|1164.8|1164.4|1164.4|1164.2|1165|1164.6|1164.4|1164|19122
1619794560000|2021-04-30 14:56:00|1164.2|1164|1164.2|1164|1164.2|1164|1164.2|1164|963
1619794570000|2021-04-30 14:56:10|1164.4|1164.2|1163.8|1163.4|1164.4|1164.2|1163.8|1163.4|4662
1619794580000|2021-04-30 14:56:20|1163.6|1163.6|1163.6|1163.4|1163.6|1163.6|1163.6|1163.4|2500
1619794590000|2021-04-30 14:56:30|1163.4|1163.2|1163.6|1163.4|1163.6|1163.4|1163.2|1163|2366
1619794600000|2021-04-30 14:56:40|1163.8|1163.6|1164|1163.6|1164|1163.8|1163.8|1163.6|2217
1619794610000|2021-04-30 14:56:50|1163.8|1163.8|1163.6|1163|1163.8|1163.8|1163.4|1163|4197
1619794620000|2021-04-30 14:57:00|1163.4||1163.4||1163.4||1163.4||0
1619794630000|2021-04-30 14:57:10||1163.2||1163||1163.2||1163|0
1619794640000|2021-04-30 14:57:20|1163.6|1163.2|1164|1163.8|1164.2|1163.8|1163.6|1163.2|3350
1619794650000|2021-04-30 14:57:30|1164.2||1164.2||1164.2||1164.2||870
1619794660000|2021-04-30 14:57:40|1164|1164|1164.2|1163.8|1164.2|1164|1164|1163.8|406
1619794680000|2021-04-30 14:58:00|1164|1164|1164|1163.8|1164|1164|1163.8|1163.6|5833
1619794690000|2021-04-30 14:58:10|1163.8|1163.6|1164|1163.6|1164|1163.8|1163.8|1163.6|2821
1619794710000|2021-04-30 14:58:30|1163.8|1163.4|1163.8|1163.2|1164|1163.4|1163.4|1163.2|4190
1619794720000|2021-04-30 14:58:40|1163.6||1163.6||1163.6||1163.4||0
1619794740000|2021-04-30 14:59:00||1163.4||1163.4||1163.4||1163.4|0
1619794750000|2021-04-30 14:59:10|1163.8|1163.6|1164|1163.8|1164|1163.8|1163.8|1163.6|1201
1619794770000|2021-04-30 14:59:30|1164.2|1163.6|1163.8|1163.6|1164.2|1163.6|1163.8|1163.6|5854
1619794780000|2021-04-30 14:59:40|1163.6|1163.4|1163.8|1163.2|1163.8|1163.4|1163.6|1163.2|1397
1619794790000|2021-04-30 14:59:50|1163.6|1163|1163.2|1162.8|1163.6|1163|1163.2|1162.8|765
1619794800000|2021-04-30 15:00:00|1163|1162.6|1162.8|1162.6|1163.2|1163|1162.8|1162.6|5572
1619794810000|2021-04-30 15:00:10|1163||1162.8||1163||1162.8||0
1619794830000|2021-04-30 15:00:30|1163|1162.8|1163.4|1163|1163.6|1163.2|1162.8|1162.6|6778
1619794860000|2021-04-30 15:01:00|1163.2|1162.8|1163|1162.8|1163.2|1162.8|1163|1162.6|9918
1619794870000|2021-04-30 15:01:10|1163.2|1163|1163.2|1162.8|1163.2|1163|1163.2|1162.8|10
1619794890000|2021-04-30 15:01:30|1163|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.6|1865
1619794900000|2021-04-30 15:01:40|1162.8|1162.8|1163|1162.6|1163.2|1162.8|1162.8|1162.6|5257
1619794910000|2021-04-30 15:01:50|1162.8||1162.8||1163||1162.8||0
1619794920000|2021-04-30 15:02:00|1163|1162.4|1163|1162.4|1163|1162.4|1162.8|1162.4|4316
1619794930000|2021-04-30 15:02:10|1162.8|1162.2|1162.4|1162|1162.8|1162.2|1162.2|1162|1363
1619794940000|2021-04-30 15:02:20|1162.2|1161.8|1162.2|1161.8|1162.4|1162|1162|1161.6|1869
1619794950000|2021-04-30 15:02:30|1162||1162.2||1162.2||1162||0
1619794960000|2021-04-30 15:02:40|1162|1161.6|1162|1161.6|1162.2|1161.6|1162|1161.6|1511
1619794970000|2021-04-30 15:02:50|1161.8|1161.8|1162.2|1161.8|1162.2|1162|1161.8|1161.8|3434
1619794980000|2021-04-30 15:03:00|1162||1162.2||1162.2||1162||1243
1619794990000|2021-04-30 15:03:10|1162||1162||1162.2||1162||2196
1619795000000|2021-04-30 15:03:20|1162.2|1162|1162.4|1162|1162.4|1162.2|1162.2|1161.8|4375
1619795010000|2021-04-30 15:03:30|1162.6|1162.2|1162.6|1162.4|1162.6|1162.4|1162.6|1162|489
1619795020000|2021-04-30 15:03:40|1162.8|1162.6|1162.8|1162.4|1162.8|1162.6|1162.6|1162.4|2564
1619795030000|2021-04-30 15:03:50|1163|1162.6|1163.2|1162.8|1163.2|1163|1162.8|1162.4|13333
1619795040000|2021-04-30 15:04:00||1163||1162.8||1163||1162.8|0
1619795050000|2021-04-30 15:04:10|1163|1162.6|1162.8|1162.6|1163.2|1162.8|1162.8|1162.4|8006
1619795060000|2021-04-30 15:04:20|1163|1162.8|1163|1162.6|1163|1162.8|1163|1162.6|4950
1619795070000|2021-04-30 15:04:30|1162.8|1162.4|1162.4|1162|1162.8|1162.4|1162.4|1162|4025
1619795080000|2021-04-30 15:04:40|1162.2|1161.8|1162|1161.8|1162.2|1161.8|1162|1161.6|777
1619795100000|2021-04-30 15:05:00|1162.2|1162|1162|1161.8|1162.4|1162|1162|1161.8|1765
1619795110000|2021-04-30 15:05:10|1162.2|1162|1162.4|1162|1162.4|1162|1162.2|1162|0
1619795120000|2021-04-30 15:05:20|1162.2|1162.2|1162.8|1162.4|1162.8|1162.4|1162.2|1162.2|740
1619795130000|2021-04-30 15:05:30|1163|1162.6|1163.4|1163.2|1163.6|1163.2|1162.8|1162.6|3861
1619795140000|2021-04-30 15:05:40|1163.6|1163|1164|1163.6|1164|1163.6|1163.4|1163|879
1619795150000|2021-04-30 15:05:50|1163.8|1163.8|1164|1163.8|1164|1163.8|1163.8|1163.6|1290
1619795160000|2021-04-30 15:06:00|1164.2|1164|1164.6|1164.2|1164.6|1164.4|1164.2|1164|1181
1619795170000|2021-04-30 15:06:10|1164.4|1164|1164.4|1164.2|1164.4|1164.2|1164.2|1164|18320
1619795180000|2021-04-30 15:06:20|1164.2|1164|1164.4|1164.2|1164.4|1164.2|1164.2|1164|2509
1619795190000|2021-04-30 15:06:30|1164.8|1164.6|1164.6|1164.2|1164.8|1164.6|1164.6|1164.2|7980
1619795200000|2021-04-30 15:06:40|1164.4||1164.6||1164.6||1164.4||3622
1619795220000|2021-04-30 15:07:00|1164.4|1164|1164.4|1164.2|1164.6|1164.2|1164.2|1164|6405
1619795240000|2021-04-30 15:07:20|1164.6|1164.4|1164.6|1164.2|1164.8|1164.4|1164.4|1164.2|4744
1619795250000|2021-04-30 15:07:30|1164.4|1164|1164.2|1163.8|1164.4|1164|1163.8|1163.6|39518
1619795260000|2021-04-30 15:07:40|1164|1163.6|1163.8|1163.4|1164|1163.6|1163.6|1163.2|5029
1619795270000|2021-04-30 15:07:50|1163.6|1163.2|1163.8|1163.4|1163.8|1163.4|1163.4|1163.2|2046
1619795280000|2021-04-30 15:08:00|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1405
1619795290000|2021-04-30 15:08:10|1163.4|1163.4|1163.8|1163.4|1163.8|1163.4|1163.4|1163.4|1361
1619795300000|2021-04-30 15:08:20|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1164|1163.6|3483
1619795310000|2021-04-30 15:08:30|1164||1164||1164||1164||0
1619795320000|2021-04-30 15:08:40|1164.2|1164|1164.4|1164.2|1164.6|1164.2|1164|1164|4071
1619795330000|2021-04-30 15:08:50|1164.6|1164.4|1164.6|1164.2|1164.6|1164.4|1164.6|1164.2|6416
1619795340000|2021-04-30 15:09:00|1164.4|1164|1164|1163.6|1164.4|1164|1164|1163.6|2126
1619795350000|2021-04-30 15:09:10|1164.2|1163.8|1164|1163.6|1164.4|1164.2|1164|1163.6|7661
1619795370000|2021-04-30 15:09:30|1163.8|1163.4|1163.4|1163|1163.8|1163.4|1163.2|1162.8|22832
1619795380000|2021-04-30 15:09:40|1163.2|1162.8|1163.2|1162.8|1163.4|1162.8|1163.2|1162.8|0
1619795390000|2021-04-30 15:09:50|1163|1163|1163.2|1162.8|1163.2|1163|1163|1162.8|1302
1619795400000|2021-04-30 15:10:00|1163|1163|1163.2|1163|1163.2|1163|1163|1163|934
1619795410000|2021-04-30 15:10:10|1163.4|1162.8|1163.4|1163|1163.6|1163|1163.4|1162.8|3986
1619795420000|2021-04-30 15:10:20|1163.6|1163.2|1164|1163.6|1164|1163.6|1163.6|1163|270
1619795430000|2021-04-30 15:10:30|1164.2|1163.8|1164.4|1164|1164.4|1164|1164.2|1163.6|4376
1619795440000|2021-04-30 15:10:40|1164.2|1163.8|1163.8|1163.4|1164.2|1163.8|1163.6|1163.2|11205
1619795450000|2021-04-30 15:10:50|1163.6|1163.6|1163.6|1163.2|1163.6|1163.6|1163.4|1163.2|1442
1619795460000|2021-04-30 15:11:00|1163.4|1163.4|1163.4|1163|1163.4|1163.4|1163.4|1163|2556
1619795470000|2021-04-30 15:11:10|1163.6|1163.2|1163.8|1163.2|1163.8|1163.4|1163.2|1163|3954
1619795480000|2021-04-30 15:11:20|1164|1163.4|1163.8|1163.4|1164|1163.6|1163.8|1163.2|3979
1619795500000|2021-04-30 15:11:40||1163.6||1163.4||1163.6||1163.4|434
1619795510000|2021-04-30 15:11:50|1164|1163.6|1164.6|1164.2|1164.6|1164.2|1163.8|1163.4|5834
1619795520000|2021-04-30 15:12:00|1164.4|1164.4|1164.2|1163.8|1164.4|1164.4|1164.2|1163.8|6932
1619795530000|2021-04-30 15:12:10|1164||1164.2||1164.2||1164||500
1619795540000|2021-04-30 15:12:20|1164|1163.6|1163.4|1163|1164|1163.6|1163.2|1163|12994
1619795560000|2021-04-30 15:12:40|1163.2|1163.2|1163.4|1163.2|1163.4|1163.2|1163.2|1163.2|946
1619795570000|2021-04-30 15:12:50|1163.6|1163.4|1164.2|1163.6|1164.2|1164|1163.6|1163.4|4420
1619795580000|2021-04-30 15:13:00|1164|1163.8|1164.2|1163.8|1164.2|1163.8|1164|1163.6|1009
1619795590000|2021-04-30 15:13:10|1164.4|1164|1164.4|1164|1164.4|1164.2|1164.2|1164|1994
1619795600000|2021-04-30 15:13:20|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|2130
1619795610000|2021-04-30 15:13:30||1164.6||1164.4||1164.6||1164.4|885
1619795620000|2021-04-30 15:13:40|1165|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.4|1266
1619795630000|2021-04-30 15:13:50|1164.8|1164.8|1165|1164.6|1165|1164.8|1164.8|1164.6|0
1619795640000|2021-04-30 15:14:00||1164.8||1164.8||1164.8||1164.6|175
1619795650000|2021-04-30 15:14:10|1165.2|1165|1165.2|1164.8|1165.2|1165|1165.2|1164.8|9688
1619795660000|2021-04-30 15:14:20|1165||1165||1165.2||1165||1965
1619795670000|2021-04-30 15:14:30|1164.8|1164.6|1164.4|1164.2|1165|1164.8|1164.4|1164.2|14111
1619795690000|2021-04-30 15:14:50|1164.2|1164|1164.4|1164.2|1164.4|1164.2|1164.2|1163.8|9723
1619795700000|2021-04-30 15:15:00|1164.2|1164|1163.8|1163.6|1164.2|1164|1163.8|1163.6|2189
1619795710000|2021-04-30 15:15:10|1164|1163.8|1164.4|1164|1164.4|1164.2|1164|1163.6|8694
1619795720000|2021-04-30 15:15:20|1164.2|1164.2|1164.2|1163.8|1164.2|1164.2|1164.2|1163.8|1748
1619795730000|2021-04-30 15:15:30|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1163.6|1163.4|13606
1619795740000|2021-04-30 15:15:40|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1163.8|1163.6|1209
1619795750000|2021-04-30 15:15:50||1164||1164||1164||1164|0
1619795760000|2021-04-30 15:16:00|1164.4|1164.2|1164.6|1164.2|1164.6|1164.4|1164.4|1164|5023
1619795770000|2021-04-30 15:16:10|1164.8|1164.4|1164.8|1164.4|1164.8|1164.6|1164.8|1164.2|330
1619795780000|2021-04-30 15:16:20|1165|1164.6|1165|1164.8|1165|1164.8|1165|1164.6|7917
1619795790000|2021-04-30 15:16:30|1164.8|1164.6|1165|1164.6|1165|1164.6|1164.6|1164.4|8209
1619795800000|2021-04-30 15:16:40|1164.8||1164.8||1164.8||1164.8||640
1619795810000|2021-04-30 15:16:50|1165||1165||1165||1165||648
1619795820000|2021-04-30 15:17:00||1164.8||1164.6||1164.8||1164.6|0
1619795870000|2021-04-30 15:17:50|1165.2|1164.8|1164.8|1164.6|1165.2|1164.8|1164.8|1164.6|17723
1619795880000|2021-04-30 15:18:00|1164.6|1164.4|1164.6|1164.2|1165|1164.6|1164.6|1164.2|9832
1619795890000|2021-04-30 15:18:10|1164.4|1164|1164.2|1164|1164.4|1164|1164|1163.8|3116
1619795900000|2021-04-30 15:18:20|1164.4|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164.2|779
1619795910000|2021-04-30 15:18:30|||||||||345
1619795920000|2021-04-30 15:18:40|1164.4||1164.4||1164.4||1164.4||700
1619795930000|2021-04-30 15:18:50|1164.6|1164.4|1164.6|1164.2|1164.8|1164.4|1164.4|1164.2|8970
1619795940000|2021-04-30 15:19:00|1164.8|1164.4|1164.8|1164.6|1164.8|1164.6|1164.6|1164.2|13931
1619795950000|2021-04-30 15:19:10|1165|1164.8|1165|1164.6|1165|1164.8|1164.8|1164.6|2645
1619795970000|2021-04-30 15:19:30|1165.2|1164.8|1164.6|1164.2|1165.2|1164.8|1164.4|1164.2|21312
1619795980000|2021-04-30 15:19:40|1164.8|1164.4|1164.6|1164.4|1164.8|1164.4|1164.6|1164.4|2858
1619795990000|2021-04-30 15:19:50|1164.8|1164.6|1164.8|1164.6|1164.8|1164.6|1164.8|1164.6|937
1619796000000|2021-04-30 15:20:00|1164.6|1164.4|1164.6|1164.4|1164.8|1164.4|1164.4|1164.2|6629
1619796010000|2021-04-30 15:20:10|1164.8|1164.6|1165|1164.8|1165|1164.8|1164.6|1164.6|7556
1619796020000|2021-04-30 15:20:20|1165.2|1165|1165.2|1165|1165.2|1165|1165|1165|2218
1619796030000|2021-04-30 15:20:30|1165|1164.8|1165.2|1165|1165.2|1165|1165|1164.8|8892
1619796040000|2021-04-30 15:20:40|1165.4|1165.2|1165.4|1165.2|1165.6|1165.2|1165.4|1165.2|2811
1619796050000|2021-04-30 15:20:50|1165.6|1165.4|1165.6|1165.4|1165.6|1165.4|1165.6|1165.2|1667
1619796060000|2021-04-30 15:21:00|1165.8|1165.6|1165.8|1165.4|1166|1165.6|1165.6|1165.4|7197
1619796070000|2021-04-30 15:21:10|1165.6|1165.6|1166|1165.6|1166|1165.6|1165.6|1165.4|6736
1619796080000|2021-04-30 15:21:20|1166.2|1165.8|1166.2|1166|1166.2|1166|1166|1165.6|9435
1619796090000|2021-04-30 15:21:30|1166.4|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166.2|1502
1619796100000|2021-04-30 15:21:40||1166.4||1166.4||1166.4||1166.2|2847
1619796110000|2021-04-30 15:21:50|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.4|1166.2|19847
1619796120000|2021-04-30 15:22:00|1166.6|1166.6|1167.2|1166.8|1167.2|1166.8|1166.6|1166.4|444
1619796130000|2021-04-30 15:22:10|1167.4|1167|1167.4|1167|1167.4|1167|1167|1166.8|5831
1619796140000|2021-04-30 15:22:20||1167.2||1167.2||1167.2||1167.2|0
1619796150000|2021-04-30 15:22:30|1167.2|1167|1167.6|1167.4|1167.8|1167.4|1167.2|1167|9363
1619796160000|2021-04-30 15:22:40|1167.8|1167.6|1167.6|1167.2|1167.8|1167.6|1167.4|1167|12394
1619796170000|2021-04-30 15:22:50|1167.4|1167|1167.4|1167|1167.4|1167|1167|1166.8|8640
1619796180000|2021-04-30 15:23:00|1167.2|1166.8|1166.2|1166|1167.2|1166.8|1166|1165.8|16806
1619796190000|2021-04-30 15:23:10|1166.4|1166.2|1166.4|1166.2|1166.4|1166.2|1166.4|1166.2|600
1619796200000|2021-04-30 15:23:20|1166.6|1166.4|1166.8|1166.4|1166.8|1166.4|1166.2|1166|21798
1619796210000|2021-04-30 15:23:30|1166.6|1166.6|1166.4|1166|1166.6|1166.6|1166.2|1166|717
1619796220000|2021-04-30 15:23:40|1166.2|1165.8|1166.4|1166|1166.4|1166|1166|1165.8|600
1619796240000|2021-04-30 15:24:00||1166.2||1166.2||1166.2||1166.2|0
1619796250000|2021-04-30 15:24:10|||||||||2544
1619796270000|2021-04-30 15:24:30|1166.2|1166|1166.4|1166|1166.4|1166|1166.2|1166|7904
1619796280000|2021-04-30 15:24:40|1166.2|1165.8|1165.6|1165.4|1166.2|1165.8|1165.4|1165.2|6923
1619796290000|2021-04-30 15:24:50|1165.8|1165.6|1165.8|1165.6|1166|1165.8|1165.6|1165.2|4849
1619796300000|2021-04-30 15:25:00|1165.6|1165.4|1165.4|1165.2|1165.6|1165.4|1165|1164.8|29215
1619796310000|2021-04-30 15:25:10|1165.2|1165|1165.2|1165|1165.4|1165|1165.2|1164.8|4888
1619796320000|2021-04-30 15:25:20|1165.4|1165.2|1165.4|1165.2|1165.4|1165.2|1165.4|1165.2|3737
1619796330000|2021-04-30 15:25:30|1165.2|1165|1165.4|1165|1165.4|1165|1165.2|1164.8|5317
1619796340000|2021-04-30 15:25:40||1165.2||1165||1165.2||1165|4804
1619796350000|2021-04-30 15:25:50|1165.2|1165.2|1165.2|1165|1165.2|1165.2|1165.2|1165|4127
1619796360000|2021-04-30 15:26:00|1165.4|1165.2|1166|1165.6|1166|1165.6|1165.4|1165.2|3458
1619796370000|2021-04-30 15:26:10|1165.8|1165.8|1165.8|1165.4|1165.8|1165.8|1165.6|1165.4|4946
1619796380000|2021-04-30 15:26:20|1166|1165.6|1166|1165.6|1166|1165.8|1165.8|1165.4|4184
1619796390000|2021-04-30 15:26:30|1165.8|1165.8|1166|1165.6|1166|1165.8|1165.8|1165.6|1766
1619796400000|2021-04-30 15:26:40|1166.2|1165.8|1166.6|1166|1166.6|1166.2|1166|1165.8|15239
1619796410000|2021-04-30 15:26:50|1166.4|1166.2|1166.2|1165.8|1166.4|1166.2|1165.8|1165.6|2256
1619796420000|2021-04-30 15:27:00|1166|1165.6|1165.8|1165.4|1166.2|1165.6|1165.6|1165.4|3268
1619796430000|2021-04-30 15:27:10|1165.6||1165.6||1165.8||1165.6||1062
1619796440000|2021-04-30 15:27:20|1165.4|1165.2|1165.6|1165.4|1165.8|1165.6|1165.4|1165|16366
1619796450000|2021-04-30 15:27:30|1165.8||1165.8||1165.8||1165.6||1132
1619796460000|2021-04-30 15:27:40|1165.6|1165.6|1166.2|1165.8|1166.2|1166|1165.6|1165.6|6451
1619796470000|2021-04-30 15:27:50|1166|1166|1166.4|1166.2|1166.6|1166.2|1166|1165.8|8429
1619796480000|2021-04-30 15:28:00|1166.2|1166|1165.6|1165.4|1166.2|1166|1165.6|1165.4|9568
1619796490000|2021-04-30 15:28:10|1166|1165.2|1166|1165.6|1166|1165.6|1166|1165.2|3459
1619796500000|2021-04-30 15:28:20|1165.8|1165.4|1165.8|1165.4|1166|1165.6|1165.6|1165.2|6082
1619796510000|2021-04-30 15:28:30|1165.6|1165.2|1165.8|1165.4|1165.8|1165.6|1165.6|1165.2|3058
1619796520000|2021-04-30 15:28:40|1166|1165.6|1166.2|1165.8|1166.2|1166|1166|1165.6|7059
1619796530000|2021-04-30 15:28:50|1166|1165.6|1166.2|1165.8|1166.2|1165.8|1166|1165.6|736
1619796540000|2021-04-30 15:29:00|1166|1166|1165.4|1165|1166|1166|1165.4|1165|4040
1619796550000|2021-04-30 15:29:10|1165.2|1164.8|1165|1164.8|1165.6|1165.2|1165|1164.8|33496
1619796560000|2021-04-30 15:29:20|1164.8|1164.6|1164.8|1164.4|1164.8|1164.6|1164.6|1164.2|4225
1619796570000|2021-04-30 15:29:30|1164.6||1164.8||1164.8||1164.6||761
1619796580000|2021-04-30 15:29:40|1164.6|1164.6|1164.6|1164.2|1165|1164.6|1164.6|1164.2|2870
1619796590000|2021-04-30 15:29:50|1164.4|1164|1164.4|1164|1164.6|1164.2|1164.4|1164|1158
1620025210000|2021-05-03 07:00:10|1169.8|1167|1169|1167.8|1170|1168|1169|1167|191248
1620025220000|2021-05-03 07:00:20|1168.8|1168|1169.2|1167.8|1169.8|1169.4|1168.8|1167.6|3278
1620025230000|2021-05-03 07:00:30|1169|1167.6|1169.2|1168|1169.2|1168|1168.2|1167|5000
1620025240000|2021-05-03 07:00:40|1169|1167.6|1167.6|1166.2|1169|1167.6|1167.6|1166|2969
1620025250000|2021-05-03 07:00:50|1167.4|1165.8|1167|1165.4|1167.4|1165.8|1167|1165.4|0
1620025260000|2021-05-03 07:01:00|1166.8|1165.6|1166.8|1166|1167|1166.2|1166.4|1165.6|5601
1620025270000|2021-05-03 07:01:10|1166.6|1165.6|1166.2|1164.8|1166.6|1165.8|1166|1164.8|27554
1620025300000|2021-05-03 07:01:40|1166|1165|1166.4|1166|1166.4|1166.2|1165.8|1164.8|21031
1620025310000|2021-05-03 07:01:50|1166.6|1166.2|1168.2|1167.2|1168.2|1167.2|1166.6|1166.2|371
1620025320000|2021-05-03 07:02:00|1168|1167|1167.4|1166.2|1168|1167|1167.4|1166.2|3925
1620025330000|2021-05-03 07:02:10|1167.2|1166|1165.8|1164.8|1167.2|1166|1165.8|1164.8|0
1620025340000|2021-05-03 07:02:20|1165.6|1164.4|1165|1164|1165.6|1164.4|1164.8|1163.6|5665
1620025350000|2021-05-03 07:02:30|1166|1164.2|1166.4|1165.4|1166.6|1166|1165.8|1164.2|26265
1620025360000|2021-05-03 07:02:40|1166.6|1165.6|1165.6|1164.6|1166.6|1165.8|1165.6|1164.6|1394
1620025370000|2021-05-03 07:02:50|1165.4|1164.8|1166|1165.2|1166|1165.2|1165.4|1164.8|0
1620025380000|2021-05-03 07:03:00|1166.2|1165.4|1166.2|1165.2|1166.2|1165.4|1166.2|1165.2|0
1620025390000|2021-05-03 07:03:10|1166|1165|1164.8|1164|1166|1165|1164.8|1164|1701
1620025410000|2021-05-03 07:03:30|1165|1164.2|1165.4|1164.6|1165.4|1164.6|1165|1164.2|184
1620025420000|2021-05-03 07:03:40|1165.2|1164.4|1165|1164.4|1165.2|1164.4|1165|1164.4|0
1620025440000|2021-05-03 07:04:00|1164.8|1164.6|1165.2|1164.2|1165.2|1164.6|1164.8|1164.2|1224
1620025450000|2021-05-03 07:04:10|1165.4|1164|1164.6|1163.8|1165.4|1164|1164.6|1163.8|435
1620025460000|2021-05-03 07:04:20|1164.4|1163.6|1164.4|1163.6|1164.4|1163.8|1164.4|1163.6|0
1620025470000|2021-05-03 07:04:30|1164.6|1163.8|1164.6|1163.8|1164.6|1163.8|1164.6|1163.8|0
1620025480000|2021-05-03 07:04:40|1163.8|1163.6|1164.4|1163.6|1164.6|1163.8|1163.8|1163.6|10000
1620025500000|2021-05-03 07:05:00|1164.2|1163.4|1163.6|1163|1164.2|1163.4|1163.6|1162.6|4346
1620025510000|2021-05-03 07:05:10|1163.4|1162.8|1163|1162.2|1163.4|1162.8|1163|1162|0
1620025520000|2021-05-03 07:05:20|1163.2|1162.4|1163.4|1163.2|1163.6|1163.2|1163.2|1162.4|6082
1620025530000|2021-05-03 07:05:30|1163.2|1163|1163.4|1163|1163.4|1163|1163.2|1162.6|1382
1620025540000|2021-05-03 07:05:40|1163.2|1162.8|1162.8|1162.4|1163.2|1162.8|1162.8|1162.2|8188
1620025550000|2021-05-03 07:05:50|1162.6|1162.2|1162|1161.2|1162.6|1162.4|1161.6|1161|4602
1620025560000|2021-05-03 07:06:00|1162.2|1161.4|1162.8|1162|1162.8|1162.2|1162.2|1161.4|3617
1620025590000|2021-05-03 07:06:30||1162.2||1162.2||1162.4||1162.2|0
1620025600000|2021-05-03 07:06:40|1162.6|1162|1161.6|1161|1162.6|1162|1161.6|1161|6464
1620025610000|2021-05-03 07:06:50|1161.8|1161.2|1162.4|1161.6|1162.4|1161.6|1161.8|1161.2|186
1620025620000|2021-05-03 07:07:00|1162.6|1161.8|1162.4|1161.8|1162.6|1162|1162.4|1161.8|1292
1620025630000|2021-05-03 07:07:10|1162.2|1161.6|1162.4|1162|1162.4|1162|1162.2|1161.4|683
1620025640000|2021-05-03 07:07:20||1162.2||1162.2||1162.2||1162.2|557
1620025650000|2021-05-03 07:07:30|1162.6|1162|1161.6|1161|1162.6|1162.4|1161.6|1161|7272
1620025660000|2021-05-03 07:07:40|1161.4|1160.8|1160.8|1160.2|1161.4|1161|1160.8|1160.2|12750
1620025670000|2021-05-03 07:07:50|1160.6|1160|1161.2|1160.4|1161.2|1160.6|1160.6|1160|3288
1620025680000|2021-05-03 07:08:00|1161|1160.6|1160.4|1160|1161|1160.6|1160.4|1160|397
1620025690000|2021-05-03 07:08:10|1160.2|1159.8|1160.8|1160.2|1160.8|1160.2|1160|1159.4|6491
1620025710000|2021-05-03 07:08:30|1161|1160.4|1162|1161.2|1162|1161.2|1161|1160.4|2382
1620025720000|2021-05-03 07:08:40||1161.4||1161.6||1161.6||1161.4|670
1620025730000|2021-05-03 07:08:50|1161.8|1161.4|1161.4|1161|1161.8|1161.4|1161.4|1160.4|8590
1620025740000|2021-05-03 07:09:00|1161.2|1160.8|1161.2|1160.6|1161.2|1161|1161|1160.6|3771
1620025760000|2021-05-03 07:09:20|1161|1160.4|1160.6|1160|1161|1160.4|1160.4|1159.6|3276
1620025770000|2021-05-03 07:09:30|1160.8|1160.2|1161.8|1160.8|1161.8|1161|1160.6|1160.2|3737
1620025780000|2021-05-03 07:09:40|1162|1161|1161.8|1161.2|1162.4|1162|1161.8|1161|7684
1620025790000|2021-05-03 07:09:50|1162|1161.4|1162|1161.6|1162|1161.6|1162|1161.4|293
1620025800000|2021-05-03 07:10:00|1161.8|1161.4|1162.4|1162|1162.4|1162|1161.8|1161.4|2777
1620025810000|2021-05-03 07:10:10|1162.6|1162.2|1162.8|1162.2|1164.2|1163.2|1162.4|1161.8|39507
1620025820000|2021-05-03 07:10:20|1163.2|1162.4|1162.2|1161.6|1163.2|1162.6|1162|1161.2|5011
1620025830000|2021-05-03 07:10:30|1162.4|1161.8|1162.6|1162|1162.6|1162|1162.4|1161.8|284
1620025840000|2021-05-03 07:10:40|1162.4|1161.8|1162.6|1162|1162.6|1162|1161.8|1161.2|12264
1620025850000|2021-05-03 07:10:50|1162.4|1161.8|1162.2|1161.6|1162.4|1161.8|1162.2|1161.6|2106
1620025860000|2021-05-03 07:11:00|1162.4|1161.8|1162.6|1162.4|1163|1162.4|1162.4|1161.8|5827
1620025870000|2021-05-03 07:11:10|1162.4|1162.2|1162.6|1162.4|1162.6|1162.4|1162.4|1162|2725
1620025880000|2021-05-03 07:11:20|1163|1162.6|1163.2|1162.6|1163.4|1162.8|1163|1162.6|1232
1620025890000|2021-05-03 07:11:30|1163|1162.4|1162.6|1162|1163|1162.4|1162.6|1162|1351
1620025900000|2021-05-03 07:11:40|1162.4|1161.8|1162|1161.4|1162.4|1161.8|1162|1161.2|1094
1620025910000|2021-05-03 07:11:50||1161.6||1161.4||1161.6||1161.4|1100
1620025920000|2021-05-03 07:12:00|1161.8|1161.6|1161.6|1160.8|1161.8|1161.6|1161.2|1160.4|3035
1620025930000|2021-05-03 07:12:10|1161.8|1161|1162.8|1162.4|1162.8|1162.4|1161.8|1161|12361
1620025940000|2021-05-03 07:12:20|1163|1162.6|1163|1162.6|1163.2|1162.8|1163|1162.6|1894
1620025950000|2021-05-03 07:12:30|1162.8|1162.8|1162.8|1162.4|1162.8|1162.8|1162.8|1162.4|3756
1620025960000|2021-05-03 07:12:40|1163|1162.6|1163|1162.4|1163|1162.6|1162.8|1162.4|326
1620025970000|2021-05-03 07:12:50|1162.8|1162.2|1162|1161.6|1162.8|1162.2|1162|1161.6|7004
1620025980000|2021-05-03 07:13:00|1161.8|1161.4|1162|1161.4|1162|1161.4|1161.6|1161.2|3124
1620025990000|2021-05-03 07:13:10|1161.8||1162||1162.2||1161.8||0
1620026000000|2021-05-03 07:13:20|1161.8|1161.2|1162|1161.6|1162|1161.6|1161.6|1161.2|1000
1620026010000|2021-05-03 07:13:30|1161.8||1162||1162||1161.8||0
1620026020000|2021-05-03 07:13:40|1161.8|1161.8|1162.6|1162.2|1162.8|1162.2|1161.8|1161.8|1897
1620026030000|2021-05-03 07:13:50|1162.4|1162|1162|1161.6|1162.4|1162|1162|1161.6|1015
1620026040000|2021-05-03 07:14:00|1162.2|1161.8|1162.4|1161.8|1162.4|1161.8|1162.2|1161.8|0
1620026050000|2021-05-03 07:14:10|1162.6|1162|1164.2|1163.8|1164.6|1163.8|1162.6|1162|11457
1620026060000|2021-05-03 07:14:20|1164.4|1163.6|1164|1163.4|1164.4|1163.6|1163.8|1163.4|116
1620026070000|2021-05-03 07:14:30|1164.2|1163.6|1163.8|1163.4|1164.4|1163.8|1163.8|1163.4|2242
1620026090000|2021-05-03 07:14:50|1163.6|1163|1163.2|1162.6|1163.6|1163|1163|1162.4|3771
1620026100000|2021-05-03 07:15:00|1163|1162.4|1162.8|1162.4|1163|1162.4|1162.8|1162.2|485
1620026110000|2021-05-03 07:15:10|1162.6|1162.2|1162.8|1162.6|1163|1162.6|1162.4|1162.2|1393
1620026120000|2021-05-03 07:15:20|1163|1162.8|1163.6|1163|1163.6|1163|1163|1162.8|1570
1620026130000|2021-05-03 07:15:30|1163.4|1162.8|1163.4|1163|1163.6|1163.2|1163|1162.4|3015
1620026140000|2021-05-03 07:15:40|1163.2|1162.8|1163.4|1162.8|1163.4|1162.8|1163.2|1162.8|887
1620026150000|2021-05-03 07:15:50|1163.2|1163|1163|1162.4|1163.4|1163|1163|1162.4|3217
1620026160000|2021-05-03 07:16:00|1162.8|1162.6|1162.8|1162.4|1162.8|1162.6|1162.8|1162.2|489
1620026170000|2021-05-03 07:16:10|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162|1161.8|6120
1620026180000|2021-05-03 07:16:20|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.4|1162|715
1620026190000|2021-05-03 07:16:30|1163|1162.6|1163.8|1163.2|1163.8|1163.2|1163|1162.6|2004
1620026200000|2021-05-03 07:16:40|1164.2|1163.4|1163|1162.6|1164.2|1164|1163|1162.6|20248
1620026210000|2021-05-03 07:16:50|1162.8|1162.2|1163.2|1162.8|1163.2|1162.8|1162.6|1162.2|759
1620026220000|2021-05-03 07:17:00|1163.4|1163|1162.6|1162.2|1163.4|1163|1162.4|1162|14115
1620026230000|2021-05-03 07:17:10|1162.8|1162|1161.8|1161.2|1162.8|1162.2|1161.8|1161.2|6351
1620026240000|2021-05-03 07:17:20|1161.6|1161.4|1161.4|1160.8|1161.8|1161.4|1161.2|1160.8|5475
1620026250000|2021-05-03 07:17:30|1161.2|1160.6|1160.4|1159.8|1161.2|1160.6|1160.2|1159.8|3763
1620026260000|2021-05-03 07:17:40|1160.2|1159.6|1160|1159.4|1160.2|1159.6|1159.8|1159.2|0
1620026270000|2021-05-03 07:17:50|1160.2|1159.6|1159.6|1159|1160.4|1159.8|1159.6|1159|6776
1620026280000|2021-05-03 07:18:00|1159.4|1159.2|1159|1158.6|1159.4|1159.2|1159|1158.6|0
1620026290000|2021-05-03 07:18:10|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.6|1158|1366
1620026300000|2021-05-03 07:18:20|1158.8|1158.4|1159|1158.6|1159.6|1159.2|1158.8|1158.4|7560
1620026310000|2021-05-03 07:18:30|1159.2|1158.4|1158.8|1158.4|1159.2|1158.6|1158.8|1158.4|0
1620026320000|2021-05-03 07:18:40||1158.6||1158.4||1158.6||1158.4|200
1620026330000|2021-05-03 07:18:50||1158.6||1158.6||1158.6||1158.6|0
1620026340000|2021-05-03 07:19:00|1159|1158.4|1159|1158.6|1159.4|1159.2|1158.8|1158.2|4675
1620026350000|2021-05-03 07:19:10|1159.2|1158.8|1158.2|1157.8|1159.2|1158.8|1158.2|1157.8|22012
1620026360000|2021-05-03 07:19:20|1158|1157.6|1159.2|1158.8|1159.2|1158.8|1157.8|1157.4|11228
1620026370000|2021-05-03 07:19:30|1159|1159|1159.2|1158.8|1159.2|1159|1159|1158.4|10586
1620026380000|2021-05-03 07:19:40|1159|1159|1159.4|1159|1159.4|1159|1159|1158.6|4191
1620026390000|2021-05-03 07:19:50|1159.8|1159.2|1160.2|1159.8|1160.2|1159.8|1159.8|1159.2|2592
1620026400000|2021-05-03 07:20:00|1160|1160|1159.4|1159|1160|1160|1159.2|1158.8|2735
1620026410000|2021-05-03 07:20:10|1159.6|1159.2|1160.2|1160|1160.2|1160|1159.6|1159.2|4220
1620026420000|2021-05-03 07:20:20|1160.4|1160.2|1161|1160.6|1161|1160.6|1160.4|1160.2|3428
1620026430000|2021-05-03 07:20:30|1160.6|1160.4|1161|1160.6|1161|1160.6|1160.6|1160.4|19003
1620026450000|2021-05-03 07:20:50|1161.2|1160.8|1160.8|1160.4|1161.4|1161.2|1160.6|1160.2|15677
1620026460000|2021-05-03 07:21:00|1160.6|1160.2|1160.4|1159.8|1160.6|1160.2|1160|1159.8|2348
1620026470000|2021-05-03 07:21:10|1160.2|1159.6|1160.4|1160|1160.4|1160.2|1160|1159.6|2110
1620026480000|2021-05-03 07:21:20|1160.6|1160.2|1161.2|1160.8|1161.2|1160.8|1160.6|1160.2|3522
1620026490000|2021-05-03 07:21:30|1161|1160.6|1161|1160.6|1161|1160.6|1161|1160.6|600
1620026500000|2021-05-03 07:21:40|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.2|1160|1709
1620026510000|2021-05-03 07:21:50|1160.8||1160.8||1160.8||1160.8||0
1620026540000|2021-05-03 07:22:20|1161|1160.4|1161.6|1161.2|1162.2|1161.4|1161|1160.4|28439
1620026550000|2021-05-03 07:22:30|1161.4|1161.4|1161.4|1161.2|1161.6|1161.4|1161|1160.6|5524
1620026560000|2021-05-03 07:22:40|1161.6|1161.4|1162.6|1162.2|1162.8|1162.4|1161.4|1161.4|19260
1620026570000|2021-05-03 07:22:50|1162.4|1162.4|1162.2|1161.6|1162.6|1162.4|1161.8|1161.6|6650
1620026580000|2021-05-03 07:23:00|1162|1161.8|1161.4|1161|1162|1161.8|1161.4|1161|1044
1620026590000|2021-05-03 07:23:10|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|500
1620026600000|2021-05-03 07:23:20|1160.8|1160.4|1161|1160.6|1161.2|1160.8|1160.8|1160.4|2827
1620026610000|2021-05-03 07:23:30|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160|2311
1620026620000|2021-05-03 07:23:40|1160.8|1160.4|1160.6|1160.2|1161.2|1160.6|1160.6|1160.2|1273
1620026640000|2021-05-03 07:24:00|1160.8|1160.4|1161|1160.4|1161|1160.4|1160.8|1160.4|195
1620026650000|2021-05-03 07:24:10|1160.8|1160.2|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|982
1620026660000|2021-05-03 07:24:20|1160.8|1160|1160.8|1160.2|1160.8|1160.4|1160.6|1160|885
1620026670000|2021-05-03 07:24:30|1160.6||1160.8||1160.8||1160.6||0
1620026680000|2021-05-03 07:24:40|1161|1160.4|1161.2|1160.8|1161.2|1160.8|1160.8|1160.4|6006
1620026690000|2021-05-03 07:24:50|1161.4|1161|1161.2|1160.8|1161.4|1161|1161|1160.6|6353
1620026700000|2021-05-03 07:25:00|1161|1160.6|1161.6|1161.2|1162|1161.6|1161|1160.6|6934
1620026710000|2021-05-03 07:25:10|1161.4|1161|1161.2|1160.6|1162|1161.4|1161|1160.6|13073
1620026720000|2021-05-03 07:25:20|1161|1160.4|1160.4|1159.8|1161|1160.6|1160.2|1159.8|1800
1620026730000|2021-05-03 07:25:30|1160.2|1159.6|1160.2|1159.8|1160.4|1160.2|1159.6|1159.4|4763
1620026740000|2021-05-03 07:25:40|1160|1159.6|1159.8|1159.6|1160|1159.8|1159.8|1159.4|600
1620026750000|2021-05-03 07:25:50||1159.4||1159.4||1159.4||1159.4|0
1620026760000|2021-05-03 07:26:00|1159.6|1159.2|1159.4|1159|1159.6|1159.2|1159.4|1159|433
1620026770000|2021-05-03 07:26:10|1159.6|1159.2|1158.8|1158.4|1159.6|1159.2|1158.8|1158.2|2170
1620026780000|2021-05-03 07:26:20|1159|1158.2|1158.8|1158.4|1159|1158.6|1158.4|1158.2|8359
1620026790000|2021-05-03 07:26:30|1159|1158.6|1158.6|1158.2|1159.2|1158.8|1158.6|1158.2|8080
1620026800000|2021-05-03 07:26:40|1158.4|1158|1157.8|1157.4|1158.6|1158|1157.8|1157.4|4728
1620026810000|2021-05-03 07:26:50|1157.6|1157.2|1157.8|1157.4|1158.2|1157.6|1157.6|1157|8101
1620026820000|2021-05-03 07:27:00|1158|1157.6|1158|1157.8|1158.2|1157.8|1158|1157.6|0
1620026830000|2021-05-03 07:27:10|1157.8|1157.6|1158|1157.4|1158.2|1157.8|1157.8|1157.4|3176
1620026840000|2021-05-03 07:27:20|1157.8|1157.2|1158.2|1157.8|1158.2|1157.8|1157.6|1157.2|600
1620026860000|2021-05-03 07:27:40|1158.4|1158|1158.2|1157.6|1158.6|1158.2|1158.2|1157.6|2981
1620026870000|2021-05-03 07:27:50|1158|1157.4|1157.6|1157.2|1158|1157.6|1157.4|1157|3132
1620026880000|2021-05-03 07:28:00|1157.8|1157.4|1157.6|1157.2|1158|1157.8|1157.4|1157|7729
1620026890000|2021-05-03 07:28:10|1157.4|1157|1157.2|1156.6|1157.4|1157|1157.2|1156.6|6846
1620026900000|2021-05-03 07:28:20|1157|1156.4|1156.8|1156.2|1157|1156.6|1156.6|1156.2|1387
1620026910000|2021-05-03 07:28:30|1156.6|1156.4|1156.4|1155.8|1156.6|1156.4|1156.2|1155.6|73586
1620026920000|2021-05-03 07:28:40|1156.6|1156|1157.2|1156.6|1157.2|1156.6|1156.6|1156|3259
1620026930000|2021-05-03 07:28:50|1157.4|1156.8|1157.2|1157|1157.4|1157|1157|1156.8|4274
1620026940000|2021-05-03 07:29:00|1157.4|1157.2|1157.4|1156.6|1157.6|1157.2|1157.2|1156.6|9676
1620026950000|2021-05-03 07:29:10|1157.6|1156.8|1157.8|1157.4|1157.8|1157.4|1157.6|1156.8|3119
1620026960000|2021-05-03 07:29:20|1158|1157.6|1158.4|1158|1158.4|1158|1157.8|1157.4|11119
1620026970000|2021-05-03 07:29:30|1158.6|1158.2|1158.4|1158.2|1158.6|1158.2|1158.4|1158|681
1620026980000|2021-05-03 07:29:40|1158.6|1158.4|1159|1158.6|1159|1158.6|1158.6|1158.4|240
1620026990000|2021-05-03 07:29:50|1159.2|1158.8|1159|1158.6|1159.2|1158.8|1159|1158.6|6307
1620027000000|2021-05-03 07:30:00|1159.2|1158.8|1159.4|1159.2|1159.4|1159.2|1159.2|1158.8|281
1620027010000|2021-05-03 07:30:10|1159.6|1159.4|1159.8|1159.4|1159.8|1159.6|1159.6|1159.4|1299
1620027020000|2021-05-03 07:30:20|1160|1159.6|1160.6|1160.2|1160.6|1160.2|1160|1159.6|1630
1620027040000|2021-05-03 07:30:40|1160.8||1160.8||1160.8||1160.8||0
1620027050000|2021-05-03 07:30:50|1161|1160.4|1162|1161.6|1162|1161.6|1161|1160.4|1965
1620027060000|2021-05-03 07:31:00|1161.8|1161.4|1161.6|1161.2|1162|1161.4|1161.6|1161.2|1483
1620027070000|2021-05-03 07:31:10||1161||1161.2||1161.2||1161|0
1620027080000|2021-05-03 07:31:20||1161||1161.2||1161.4||1161|446
1620027090000|2021-05-03 07:31:30||1161||1161||1161||1161|0
1620027100000|2021-05-03 07:31:40|1161.4|1160.8|1160.8|1160.2|1161.4|1160.8|1160.8|1160.2|2361
1620027110000|2021-05-03 07:31:50|1161|1160.4|1161.2|1160.6|1161.4|1161|1161|1160.4|2189
1620027120000|2021-05-03 07:32:00|1161.4|1160.8|1161.6|1161.2|1161.6|1161.4|1161.4|1160.8|2053
1620027130000|2021-05-03 07:32:10|1161.4|1161|1161.4|1160.8|1161.4|1161.2|1161.4|1160.8|1383
1620027140000|2021-05-03 07:32:20|1161|1160.6|1161|1160.6|1161|1160.6|1161|1160.6|0
1620027150000|2021-05-03 07:32:30|1161.2|1161|1161.8|1161.4|1162|1161.8|1161.2|1161|4373
1620027160000|2021-05-03 07:32:40|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|600
1620027170000|2021-05-03 07:32:50|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|0
1620027180000|2021-05-03 07:33:00||1160.8||1160.6||1160.8||1160.6|224
1620027190000|2021-05-03 07:33:10||1160.8||1160.6||1160.8||1160.6|0
1620027210000|2021-05-03 07:33:30|1161.2|1160.8|1162|1161.6|1162|1161.6|1161.2|1160.8|18819
1620027220000|2021-05-03 07:33:40|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|1081
1620027230000|2021-05-03 07:33:50|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|479
1620027240000|2021-05-03 07:34:00|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|0
1620027250000|2021-05-03 07:34:10|1161.8|1161.4|1161.6|1161.4|1161.8|1161.4|1161.6|1161.2|2209
1620027260000|2021-05-03 07:34:20||1161.2||1161.4||1161.4||1161.2|635
1620027280000|2021-05-03 07:34:40|1161.8|1161.6|1159.8|1159.4|1161.8|1161.6|1159.8|1159.4|16900
1620027290000|2021-05-03 07:34:50|1160|1159.6|1160|1159.6|1161|1160.4|1160|1159.6|37668
1620027300000|2021-05-03 07:35:00|1160.2|1159.8|1158.8|1158.4|1160.2|1159.8|1158.8|1158.2|50772
1620027310000|2021-05-03 07:35:10|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|775
1620027320000|2021-05-03 07:35:20|1159.4|1159|1160|1159.6|1160.2|1159.6|1159.4|1159|4280
1620027330000|2021-05-03 07:35:30|1160.2|1160|1159.6|1159.2|1160.2|1160|1159.6|1159.2|9040
1620027340000|2021-05-03 07:35:40|1159.8|1159.6|1160|1159.6|1160|1159.8|1159.8|1159.6|2141
1620027350000|2021-05-03 07:35:50|1160.2|1159.8|1160.2|1159.8|1160.2|1160|1160.2|1159.8|1814
1620027360000|2021-05-03 07:36:00|1160.4|1160|1160.2|1160|1160.4|1160.2|1160.2|1159.8|13204
1620027370000|2021-05-03 07:36:10|1160.4|1160.2|1161.4|1160.8|1161.4|1160.8|1160.4|1160.2|7462
1620027380000|2021-05-03 07:36:20|1161.2|1160.6|1161.2|1160.8|1161.2|1160.8|1161|1160.6|2014
1620027390000|2021-05-03 07:36:30|1161.4||1161.4||1161.4||1161.4||400
1620027400000|2021-05-03 07:36:40|1161.2|1160.6|1161.2|1160.8|1161.2|1160.8|1161|1160.6|850
1620027410000|2021-05-03 07:36:50||1161||1161||1161||1161|0
1620027420000|2021-05-03 07:37:00|1161|1160.8|1161.2|1160.8|1161.2|1160.8|1161|1160.6|1836
1620027470000|2021-05-03 07:37:50|1161|1161|1161.2|1161|1161.4|1161|1161|1161|3978
1620027480000|2021-05-03 07:38:00|1161.4|1161.2|1161.8|1161.2|1161.8|1161.6|1161.4|1161.2|3398
1620027490000|2021-05-03 07:38:10|1161.6|1161|1161.4|1161|1161.6|1161|1161.4|1161|732
1620027500000|2021-05-03 07:38:20|1161.2|1160.8|1161.4|1161|1161.4|1161|1161|1160.6|7155
1620027520000|2021-05-03 07:38:40|1161.2|1160.8|1160.6|1160.2|1161.2|1160.8|1160.6|1160.2|1792
1620027540000|2021-05-03 07:39:00|1160.4|1160|1160.4|1160|1160.4|1160|1160.4|1160|0
1620027550000|2021-05-03 07:39:10|1160.2|1159.8|1160.4|1160|1160.4|1160|1160|1159.6|10168
1620027560000|2021-05-03 07:39:20|1160.6|1160.2|1160.4|1160.2|1160.6|1160.4|1160.4|1160.2|3067
1620027570000|2021-05-03 07:39:30|1160.2|1160|1159.8|1159.6|1160.2|1160|1159.8|1159.6|2105
1620027580000|2021-05-03 07:39:40|1160|1159.8|1159.8|1159.2|1160|1159.8|1159.8|1159.2|3299
1620027590000|2021-05-03 07:39:50||1159||1159.2||1159.2||1159|0
1620027600000|2021-05-03 07:40:00|1160|1159.4|1160|1159.6|1160|1159.6|1160|1159.4|0
1620027610000|2021-05-03 07:40:10|1159.8|1159.4|1159.8|1159.2|1159.8|1159.6|1159.8|1159.2|4954
1620027620000|2021-05-03 07:40:20|1160|1159.4|1160|1159.6|1160|1159.6|1160|1159.4|649
1620027660000|2021-05-03 07:41:00|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|786
1620027670000|2021-05-03 07:41:10|1160|1159.6|1160|1159.6|1160|1159.8|1159.8|1159.4|5049
1620027680000|2021-05-03 07:41:20|1159.8|1159.4|1158.8|1158.4|1159.8|1159.6|1158.8|1158.4|10457
1620027690000|2021-05-03 07:41:30|1159||1159||1159||1159||0
1620027700000|2021-05-03 07:41:40|1159.2|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|2910
1620027710000|2021-05-03 07:41:50|1159|1158.6|1159.2|1158.6|1159.2|1158.6|1159|1158.6|577
1620027720000|2021-05-03 07:42:00||1158.8||1158.8||1158.8||1158.8|0
1620027740000|2021-05-03 07:42:20|1159.4|1159|1159.4|1159.2|1159.6|1159.2|1159.4|1159|4792
1620027750000|2021-05-03 07:42:30|1159.2|1159|1159|1158.6|1159.2|1159|1159|1158.6|2055
1620027760000|2021-05-03 07:42:40|1158.8|1158.4|1157.6|1157.4|1158.8|1158.4|1157.6|1157.4|6343
1620027770000|2021-05-03 07:42:50|1157.8||1157.8||1157.8||1157.8||363
1620027780000|2021-05-03 07:43:00|1158|1157.6|1158.2|1158|1158.8|1158.2|1158|1157.6|4436
1620027790000|2021-05-03 07:43:10|1158.4|1157.8|1158.2|1157.8|1158.4|1157.8|1158|1157.6|1160
1620027810000|2021-05-03 07:43:30|1158|1157.6|1157.4|1157|1158|1157.6|1157.4|1157|2499
1620027820000|2021-05-03 07:43:40|1156.6|1156.8|1157|1156.6|1157.2|1157|1156.6|1156.4|33343
1620027830000|2021-05-03 07:43:50|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157.2|1156.6|600
1620027880000|2021-05-03 07:44:40|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1157.4|1157|5273
1620027900000|2021-05-03 07:45:00|1157.8|1157.4|1158.2|1157.8|1158.2|1158|1157.4|1157|14894
1620027910000|2021-05-03 07:45:10|1158.4|1158|1158.8|1158.4|1161.2|1160.6|1158.4|1158|69235
1620027920000|2021-05-03 07:45:20|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.4|1730
1620027930000|2021-05-03 07:45:30|1158.8|1158.4|1158.8|1158.4|1159.4|1159|1158.6|1158.4|8421
1620027940000|2021-05-03 07:45:40|1158.6|1158.2|1158.8|1158.2|1158.8|1158.6|1158.6|1158.2|1804
1620027950000|2021-05-03 07:45:50|1158.6|1158|1158.8|1158.4|1159|1158.6|1158.2|1158|9213
1620027970000|2021-05-03 07:46:10|1158.2|1158|1159|1158.6|1159|1158.6|1158.2|1158|15995
1620027980000|2021-05-03 07:46:20|1159.2|1158.8|1158.8|1158.2|1159.2|1158.8|1158.8|1158.2|1967
1620027990000|2021-05-03 07:46:30||1158.4||1158.2||1158.4||1158.2|0
1620028000000|2021-05-03 07:46:40||1158.4||1158.2||1158.4||1158.2|0
1620028010000|2021-05-03 07:46:50||1158.4||1158.2||1158.4||1158.2|0
1620028020000|2021-05-03 07:47:00||1158.4||1158.4||1158.4||1158.2|0
1620028030000|2021-05-03 07:47:10|1159|1158.6|1159.2|1158.8|1159.4|1159.2|1159|1158.6|4517
1620028040000|2021-05-03 07:47:20|1159.4|1159|1159|1158.8|1159.4|1159|1159|1158.6|394
1620028050000|2021-05-03 07:47:30|1159.2|1158.6|1159.2|1158.8|1159.4|1159|1159|1158.6|2121
1620028060000|2021-05-03 07:47:40|1159|1158.6|1159|1158.6|1159.2|1158.8|1159|1158.6|1089
1620028070000|2021-05-03 07:47:50|1158.8|1158.4|1158.8|1158.2|1158.8|1158.4|1158.6|1158.2|2465
1620028080000|2021-05-03 07:48:00|1159|1158.4|1159.2|1158.8|1159.2|1158.8|1159|1158.4|2705
1620028090000|2021-05-03 07:48:10|1159|1158.6|1159.2|1158.6|1159.2|1158.6|1159|1158.6|1501
1620028100000|2021-05-03 07:48:20|1159.4|1158.8|1159.6|1159|1159.6|1159|1159.2|1158.8|1729
1620028110000|2021-05-03 07:48:30||1159.2||1159.2||1159.2||1159.2|0
1620028120000|2021-05-03 07:48:40|1159.4|1159|1158.8|1158.6|1159.4|1159|1158.8|1158.6|1349
1620028130000|2021-05-03 07:48:50|1159|1158.4|1158|1157.8|1159|1158.4|1158|1157.8|5611
1620028140000|2021-05-03 07:49:00|1158.2|1158|1158.4|1158|1158.4|1158|1158.2|1157.8|772
1620028150000|2021-05-03 07:49:10|1158.2|1157.8|1158.4|1157.8|1158.4|1158.2|1158.2|1157.8|600
1620028160000|2021-05-03 07:49:20|1158.2|1157.6|1158.2|1157.6|1158.2|1157.8|1158|1157.6|1021
1620028170000|2021-05-03 07:49:30|1158||1157.8||1158||1157.8||1338
1620028180000|2021-05-03 07:49:40|1158|1157.8|1158.2|1157.8|1158.2|1158|1158|1157.8|2053
1620028190000|2021-05-03 07:49:50|1158|1158|1158.2|1157.8|1158.2|1158|1158|1157.8|1707
1620028200000|2021-05-03 07:50:00|1158.4|1158|1158.8|1158.2|1159|1158.6|1158.4|1158|2566
1620028210000|2021-05-03 07:50:10|1158.6|1158|1158.6|1158|1158.6|1158|1158.4|1158|1790
1620028220000|2021-05-03 07:50:20|1158.4|1158.2|1158.4|1158.2|1158.8|1158.4|1158.4|1158|446
1620028230000|2021-05-03 07:50:30|1158.6||1158.6||1158.6||1158.6||0
1620028240000|2021-05-03 07:50:40|1158.4|1158|1158.4|1158.2|1158.6|1158.2|1158.4|1158|671
1620028250000|2021-05-03 07:50:50|1158.2|1158|1157.8|1157.2|1158.2|1158|1157.6|1157.2|5060
1620028260000|2021-05-03 07:51:00|1157.2|1157.4|1157.2|1157|1157.6|1157.6|1157.2|1157|37108
1620028270000|2021-05-03 07:51:10|1157|1156.8|1156|1155.6|1157.2|1156.8|1156|1155.6|46913
1620028280000|2021-05-03 07:51:20|1156.2|1155.8|1156.2|1155.8|1156.2|1156|1156.2|1155.8|1388
1620028290000|2021-05-03 07:51:30|1156||1156||1156||1156||0
1620028300000|2021-05-03 07:51:40|1156.2|1156|1156.2|1155.8|1156.2|1156|1156.2|1155.8|300
1620028310000|2021-05-03 07:51:50|1156||1156||1156||1156||0
1620028320000|2021-05-03 07:52:00|1156.2||1156.2||1156.2||1156.2||1588
1620028330000|2021-05-03 07:52:10|1156.4|1156|1156.6|1156|1156.8|1156.4|1156.2|1156|17242
1620028340000|2021-05-03 07:52:20|1156.4|1155.8|1156|1155.6|1156.4|1156|1155.8|1155.4|13515
1620028350000|2021-05-03 07:52:30|1156.2|1155.8|1156.4|1156|1156.6|1156|1156.2|1155.6|600
1620028360000|2021-05-03 07:52:40|1156.2|1155.8|1156.2|1155.6|1156.2|1155.8|1156.2|1155.6|1479
1620028370000|2021-05-03 07:52:50|1156|1155.4|1155.8|1155.2|1156|1155.4|1155.6|1155.2|1147
1620028380000|2021-05-03 07:53:00||1155.4||1155.4||1155.4||1155.4|100
1620028390000|2021-05-03 07:53:10|||||||||1000
1620028400000|2021-05-03 07:53:20|1156|1155.6|1155.8|1155.4|1156|1155.6|1155.8|1155.4|1706
1620028410000|2021-05-03 07:53:30|1156|1155.6|1155.4|1155|1156|1155.6|1155.4|1154.8|15977
1620028420000|2021-05-03 07:53:40|1155.6|1155.2|1156|1155.6|1156|1155.6|1155.6|1155.2|3191
1620028430000|2021-05-03 07:53:50|1155.8|1155.4|1155.4|1155|1155.8|1155.4|1155.4|1155|174
1620028440000|2021-05-03 07:54:00|1155.6|1155.2|1156.2|1155.8|1156.2|1156|1155.6|1155.2|4550
1620028450000|2021-05-03 07:54:10|1156.4|1156|1156.8|1156.4|1156.8|1156.4|1156.4|1155.8|5369
1620028460000|2021-05-03 07:54:20|1156.6|1156.2|1156.4|1155.6|1156.6|1156.2|1156.4|1155.6|9314
1620028470000|2021-05-03 07:54:30|1156.2|1155.4|1155.6|1155.2|1156.2|1155.4|1155.6|1155.2|2644
1620028490000|2021-05-03 07:54:50|1155.8|1155.4|1155.8|1155.4|1156|1155.4|1155.6|1155.4|0
1620028500000|2021-05-03 07:55:00|||||||||208
1620028510000|2021-05-03 07:55:10|1155.6|1155.2|1155|1154.6|1155.6|1155.2|1155|1154.6|2897
1620028520000|2021-05-03 07:55:20|1154.8|1154.4|1155|1154.4|1155|1154.4|1154.8|1154.4|1818
1620028530000|2021-05-03 07:55:30|1154.8||1155||1155||1154.8||1128
1620028540000|2021-05-03 07:55:40|1154.8|1154.2|1154.6|1154.2|1154.8|1154.2|1154.6|1154.2|1176
1620028550000|2021-05-03 07:55:50|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|600
1620028560000|2021-05-03 07:56:00|1154.6|1154.2|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|2037
1620028570000|2021-05-03 07:56:10||1154.6||1154.6||1154.6||1154.6|1245
1620028580000|2021-05-03 07:56:20||1154.4||1154.4||1154.4||1154.4|2685
1620028590000|2021-05-03 07:56:30|1155|1154.6|1156.2|1155.8|1156.2|1155.8|1155|1154.6|24877
1620028600000|2021-05-03 07:56:40|1156|1155.6|1154.8|1154.4|1156|1155.6|1154.6|1154.2|25937
1620028610000|2021-05-03 07:56:50|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|939
1620028620000|2021-05-03 07:57:00|1154.4||1154.6||1154.6||1154.4||9600
1620028650000|2021-05-03 07:57:30|1154.4|1154|1153.4|1153|1154.4|1154|1153.4|1153|29432
1620028660000|2021-05-03 07:57:40|1153.6|1153.2|1153.8|1153.4|1153.8|1153.6|1153.6|1153.2|6872
1620028670000|2021-05-03 07:57:50|1153.6|1153.2|1153.2|1152.8|1153.6|1153.2|1153.2|1152.8|3432
1620028680000|2021-05-03 07:58:00|1153.4||1153.4||1153.4||1153.4||0
1620028690000|2021-05-03 07:58:10|1153.6|1153|1153.2|1152.8|1153.6|1153.2|1153.2|1152.8|3091
1620028700000|2021-05-03 07:58:20|1153.4|1153|1153.4|1153|1153.4|1153|1153.2|1153|650
1620028710000|2021-05-03 07:58:30|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1761
1620028720000|2021-05-03 07:58:40|1153.6|1153|1153.4|1152.8|1153.8|1153.2|1153.4|1152.8|6660
1620028730000|2021-05-03 07:58:50|1153.2|1152.6|1152.6|1152.2|1153.2|1152.6|1152.2|1152|13019
1620028740000|2021-05-03 07:59:00|1152.8||1152.8||1152.8||1152.6||897
1620028750000|2021-05-03 07:59:10|1152.6|1152.4|1152.8|1152.4|1153|1152.4|1152.6|1152.4|3230
1620028760000|2021-05-03 07:59:20|1152.6|1152.2|1152|1151.4|1152.6|1152.6|1152|1151.4|1928
1620028770000|2021-05-03 07:59:30||1151.6||1151.4||1151.6||1151.4|489
1620028780000|2021-05-03 07:59:40|1151.8|1151.2|1151.4|1151.2|1151.8|1151.2|1151.4|1151.2|1273
1620028790000|2021-05-03 07:59:50|1151.2|1151|1150.8|1150.2|1151.2|1151|1150.8|1150.2|4399
1620028800000|2021-05-03 08:00:00|1151|1150.4|1152|1151.6|1152|1151.6|1151|1150.4|2833
1620028810000|2021-05-03 08:00:10|1151.8|1151.4|1151.4|1150.8|1152|1151.4|1151.4|1150.8|1905
1620028820000|2021-05-03 08:00:20|1151.2|1150.6|1151.6|1151.2|1151.8|1151.2|1151|1150.4|1340
1620028830000|2021-05-03 08:00:30|1151.4|1151|1151|1150.4|1151.4|1151|1151|1150.4|795
1620028840000|2021-05-03 08:00:40|1151.2|1150.6|1151|1150.4|1151.4|1150.8|1151|1150.4|2335
1620028860000|2021-05-03 08:01:00|1151.2|1150.6|1151.4|1151|1151.4|1151|1151|1150.6|3299
1620028870000|2021-05-03 08:01:10|1151.6|1151.2|1152|1151.4|1152|1151.4|1151.6|1151.2|2453
1620028880000|2021-05-03 08:01:20|1151.8|1151.2|1151.8|1151.2|1151.8|1151.4|1151.8|1151|3708
1620028890000|2021-05-03 08:01:30|1151.6|1151|1151.8|1151.4|1151.8|1151.4|1151.4|1151|7000
1620028900000|2021-05-03 08:01:40|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|1011
1620028910000|2021-05-03 08:01:50|1151.6||1151.6||1151.6||1151.6||2079
1620028920000|2021-05-03 08:02:00|1151.8|1151.2|1151.4|1151|1152|1151.2|1151.4|1151|3233
1620028930000|2021-05-03 08:02:10|1151.2|1150.8|1152.2|1151.8|1152.2|1151.8|1151.2|1150.8|15115
1620028940000|2021-05-03 08:02:20|1152|1151.6|1151.2|1150.8|1152|1151.6|1151.2|1150.8|4292
1620028950000|2021-05-03 08:02:30|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1150.8|729
1620028960000|2021-05-03 08:02:40|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1151|1150.6|22334
1620028970000|2021-05-03 08:02:50|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.6|2020
1620028980000|2021-05-03 08:03:00|1151.4|1151|1152.2|1151.8|1152.2|1151.8|1151.4|1151|3383
1620028990000|2021-05-03 08:03:10|1152|1151.6|1151.8|1151.2|1152|1151.6|1151.8|1151.2|1334
1620029010000|2021-05-03 08:03:30|1151.6|1151|1151.4|1150.8|1151.6|1151|1151.2|1150.8|1207
1620029020000|2021-05-03 08:03:40|1151.2||1151.2||1151.2||1151||0
1620029030000|2021-05-03 08:03:50|1151.4|1151|1150.8|1150.2|1151.4|1151|1150.8|1150.2|5030
1620029040000|2021-05-03 08:04:00|1151|1150.4|1150.6|1150.2|1151|1150.6|1150.6|1150.2|2890
1620029050000|2021-05-03 08:04:10|1150.8|1150|1150.6|1150|1150.8|1150|1150.4|1150|0
1620029060000|2021-05-03 08:04:20|1150.4|1149.8|1150.2|1149.8|1150.4|1150.2|1150.2|1149.8|16553
1620029070000|2021-05-03 08:04:30|1150.4|1150|1150.4|1150|1150.4|1150|1150.4|1150|1603
1620029080000|2021-05-03 08:04:40|1150.2|1149.8|1150.2|1149.8|1150.4|1149.8|1150|1149.4|1678
1620029090000|2021-05-03 08:04:50|1150|1149.6|1150|1149.4|1150.2|1149.6|1150|1149.4|0
1620029100000|2021-05-03 08:05:00|1149.8|1149.6|1149.8|1149.4|1149.8|1149.6|1149.6|1149.4|2755
1620029110000|2021-05-03 08:05:10|1149.6|1149.2|1149.2|1149|1149.6|1149.2|1149|1148.6|15460
1620029120000|2021-05-03 08:05:20||1148.8||1148.6||1148.8||1148.6|929
1620029130000|2021-05-03 08:05:30|1149|1148.4|1149.8|1149.4|1149.8|1149.4|1148.8|1148.4|3393
1620029140000|2021-05-03 08:05:40|1150|1149.6|1150.2|1149.6|1150.2|1149.8|1150|1149.6|1696
1620029150000|2021-05-03 08:05:50|1150|1149.8|1149.8|1149.4|1150.2|1149.8|1149.6|1149.4|2191
1620029160000|2021-05-03 08:06:00|1150|1149.6|1150.4|1150.2|1150.6|1150.2|1150|1149.6|4181
1620029170000|2021-05-03 08:06:10|1150.6|1150.6|1151|1150.6|1151|1150.6|1150.6|1150.6|1527
1620029180000|2021-05-03 08:06:20|1150.8|1150.4|1150.2|1149.8|1150.8|1150.6|1150|1149.8|24009
1620029200000|2021-05-03 08:06:40|1150|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.4|1741
1620029210000|2021-05-03 08:06:50|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1149.8|1149.4|3714
1620029220000|2021-05-03 08:07:00|1150|1149.6|1149.6|1149|1150|1149.6|1149.4|1149|1971
1620029230000|2021-05-03 08:07:10|1149.8|1149.2|1149.6|1149.2|1149.8|1149.2|1149.6|1149.2|0
1620029240000|2021-05-03 08:07:20|1149.8||1149.6||1149.8||1149.6||0
1620029250000|2021-05-03 08:07:30|1149.4|1149|1149|1148.6|1149.6|1149|1149|1148.6|4622
1620029260000|2021-05-03 08:07:40|1148.8|1148.4|1149|1148.6|1149.2|1149|1148.4|1148|55428
1620029270000|2021-05-03 08:07:50|1148.8|1148.4|1149.4|1149|1149.4|1149|1148.8|1148.4|4421
1620029280000|2021-05-03 08:08:00|1149.6|1149.2|1149.6|1149.2|1149.8|1149.6|1149.6|1149|4585
1620029290000|2021-05-03 08:08:10|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.2|1148.8|7404
1620029300000|2021-05-03 08:08:20|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1148.8|3515
1620029310000|2021-05-03 08:08:30|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.2|1148.8|10489
1620029320000|2021-05-03 08:08:40|1149.8|1149.4|1149.6|1149|1149.8|1149.6|1149.4|1149|1939
1620029330000|2021-05-03 08:08:50|1149.4|1148.8|1149.2|1148.8|1149.4|1148.8|1149.2|1148.8|3654
1620029340000|2021-05-03 08:09:00|1149.4|1149|1149.4|1149|1149.6|1149.2|1149.2|1149|1510
1620029350000|2021-05-03 08:09:10|1149.6|1149.2|1150|1149.6|1150.2|1149.8|1149.6|1149|12432
1620029360000|2021-05-03 08:09:20|1149.8|1149.4|1149.2|1149|1149.8|1149.4|1149.2|1148.8|7737
1620029370000|2021-05-03 08:09:30|1149|1148.8|1149|1148.8|1149.2|1149|1149|1148.8|7635
1620029380000|2021-05-03 08:09:40|1148.8|1148.6|1149|1148.6|1149|1148.8|1148.6|1148.4|5868
1620029390000|2021-05-03 08:09:50|1148.8|1148.4|1148|1147.6|1148.8|1148.4|1148|1147.6|20608
1620029400000|2021-05-03 08:10:00|1148.2|1147.8|1148.4|1148|1148.4|1148.2|1148.2|1147.8|3540
1620029410000|2021-05-03 08:10:10|1148.2|1147.8|1147.4|1147.2|1148.2|1147.8|1147.4|1147.2|7509
1620029420000|2021-05-03 08:10:20|1147.6|1147.4|1147.8|1147.2|1148|1147.6|1147.4|1147|21402
1620029430000|2021-05-03 08:10:30|1147.6|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|2071
1620029440000|2021-05-03 08:10:40|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1032
1620029450000|2021-05-03 08:10:50|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1507
1620029460000|2021-05-03 08:11:00|1147.8|1147.4|1148|1147.6|1148.2|1147.8|1147.8|1147.4|4160
1620029470000|2021-05-03 08:11:10|1148.2|1147.8|1148.8|1148.4|1148.8|1148.6|1148.2|1147.8|4496
1620029480000|2021-05-03 08:11:20||1148.2||1148.2||1148.4||1148.2|0
1620029490000|2021-05-03 08:11:30|1148.6|1148|1148.8|1148.2|1148.8|1148.4|1148.2|1148|440
1620029500000|2021-05-03 08:11:40|1148.6|1148|1147.8|1147.6|1148.6|1148|1147.8|1147.4|3148
1620029510000|2021-05-03 08:11:50|1147.6|1147.4|1147.6|1147.2|1147.6|1147.4|1147.6|1147.2|445
1620029520000|2021-05-03 08:12:00|1147.4|1147|1147.2|1146.8|1147.4|1147|1147.2|1146.8|2435
1620029530000|2021-05-03 08:12:10|1147.4|1147|1146.6|1146.4|1147.4|1147|1146.6|1146.4|8195
1620029540000|2021-05-03 08:12:20|1146.4|1146.2|1146.4|1146|1146.4|1146.2|1146|1145.8|4663
1620029550000|2021-05-03 08:12:30|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|3915
1620029560000|2021-05-03 08:12:40|1146.6|1146.2|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|816
1620029570000|2021-05-03 08:12:50|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1620029580000|2021-05-03 08:13:00|1146.6|1146.4|1146.4|1145.8|1146.6|1146.4|1146.2|1145.8|2182
1620029590000|2021-05-03 08:13:10|1145.8|1145.6|1147.2|1146.6|1147.2|1146.8|1145.8|1145.6|37638
1620029600000|2021-05-03 08:13:20|1147|1146.8|1147|1146.8|1147|1146.8|1146.6|1146.2|2161
1620029610000|2021-05-03 08:13:30|1146.8|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.6|1824
1620029620000|2021-05-03 08:13:40|1147.2|1146.8|1147|1146.6|1147.2|1147|1146.8|1146.2|5231
1620029630000|2021-05-03 08:13:50|||||||||373
1620029640000|2021-05-03 08:14:00|1147.2|1146.8|1147.4|1146.8|1147.4|1147|1147|1146.8|3438
1620029650000|2021-05-03 08:14:10|1147.2|1147|1147.2|1147|1147.4|1147|1147.2|1147|1324
1620029660000|2021-05-03 08:14:20|1147|1146.8|1147|1146.6|1147|1147|1147|1146.6|1086
1620029670000|2021-05-03 08:14:30|1146.8|1146.4|1147.2|1146.8|1147.2|1146.8|1146.6|1146.2|3827
1620029680000|2021-05-03 08:14:40|1147|1146.6|1146.8|1146.6|1147.2|1146.6|1146.8|1146.6|406
1620029690000|2021-05-03 08:14:50|1146.6|1146.4|1146|1145.6|1146.8|1146.6|1145.8|1145.4|8931
1620029700000|2021-05-03 08:15:00|1146.2|1145.8|1146.6|1146.4|1146.6|1146.4|1146.2|1145.8|3213
1620029710000|2021-05-03 08:15:10||1146.2||1146||1146.2||1146|1151
1620029720000|2021-05-03 08:15:20|1146.4|1146.2|1146.8|1146.4|1146.8|1146.4|1146.2|1146|1678
1620029730000|2021-05-03 08:15:30|1146.4|1146.6|1146.6|1146.2|1147|1146.6|1146.4|1146.2|18712
1620029740000|2021-05-03 08:15:40|1146.4|1146|1146.8|1146.4|1146.8|1146.4|1146.4|1146|10
1620029750000|2021-05-03 08:15:50|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146|1358
1620029760000|2021-05-03 08:16:00|1146.4|1146.4|1146.8|1146.6|1147|1146.6|1146.4|1146.4|1367
1620029770000|2021-05-03 08:16:10|1147||1147||1147||1146.8||2275
1620029790000|2021-05-03 08:16:30|1146.8|1146.8|1147|1146.8|1147|1146.8|1146.8|1146.6|2203
1620029800000|2021-05-03 08:16:40|1146.8|1146.6|1146.8|1146.6|1147|1146.6|1146.8|1146.4|3192
1620029810000|2021-05-03 08:16:50|1147|1146.4|1147.4|1146.8|1147.4|1147|1146.8|1146.4|6887
1620029820000|2021-05-03 08:17:00|1147.6|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|262
1620029830000|2021-05-03 08:17:10|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|1002
1620029840000|2021-05-03 08:17:20|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1146.8|1146.4|3380
1620029850000|2021-05-03 08:17:30|1146.8|1146.4|1146.6|1146|1146.8|1146.6|1146.4|1146|1604
1620029860000|2021-05-03 08:17:40||1146.2||1146.2||1146.2||1146.2|0
1620029870000|2021-05-03 08:17:50|1146.8|1146.4|1146.4|1146|1147|1146.6|1146.4|1146|7621
1620029890000|2021-05-03 08:18:10|1146.2||1146.4||1146.4||1146.2||0
1620029900000|2021-05-03 08:18:20|1146.6|1146.2|1146.6|1146|1146.8|1146.4|1146.6|1146|1819
1620029910000|2021-05-03 08:18:30|1146.4|1145.8|1146.6|1146.4|1146.8|1146.4|1146.2|1145.8|1828
1620029920000|2021-05-03 08:18:40|1146.4|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146.2|1137
1620029930000|2021-05-03 08:18:50|1146.4|1146|1146.6|1146|1146.6|1146.2|1146.4|1146|2475
1620029940000|2021-05-03 08:19:00|1146.4|1145.8|1145.6|1145.2|1146.4|1145.8|1145.6|1145.2|3797
1620029950000|2021-05-03 08:19:10|1145.4|1145|1145.2|1144.8|1145.4|1145.2|1145.2|1144.6|10027
1620029960000|2021-05-03 08:19:20|1145.4|1145|1145.2|1144.8|1145.6|1145.4|1145.2|1144.8|2329
1620029970000|2021-05-03 08:19:30|1145|1145|1145.2|1145|1145.2|1145|1145|1144.8|2510
1620029980000|2021-05-03 08:19:40|1145|1144.8|1145.2|1144.8|1145.2|1144.8|1144.8|1144.6|1878
1620029990000|2021-05-03 08:19:50|1145|1145|1145.2|1144.8|1145.2|1145|1145|1144.6|1909
1620030000000|2021-05-03 08:20:00|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|1838
1620030010000|2021-05-03 08:20:10|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|1090
1620030020000|2021-05-03 08:20:20|1145.4|1145|1145.4|1145.2|1145.6|1145.4|1145.4|1145|3451
1620030030000|2021-05-03 08:20:30|1145.6|1145.4|1144.8|1144.2|1145.6|1145.4|1144.8|1144.2|9817
1620030040000|2021-05-03 08:20:40|1144.6|1144|1144.2|1143.8|1144.6|1144|1144.2|1143.8|1150
1620030050000|2021-05-03 08:20:50|1144.4|1144|1144.2|1143.8|1144.6|1144.4|1144|1143.6|7275
1620030060000|2021-05-03 08:21:00|1144|1144|1144.2|1144|1144.2|1144|1144|1143.6|3473
1620030070000|2021-05-03 08:21:10|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144.2|114
1620030080000|2021-05-03 08:21:20|1144.4|1144|1144.4|1144|1144.6|1144|1144.4|1144|1311
1620030090000|2021-05-03 08:21:30|1144.2|1143.8|1144.4|1144|1144.6|1144.2|1143.8|1143.6|5584
1620030100000|2021-05-03 08:21:40|1144.6|1144.2|1144.4|1144.2|1145|1144.8|1144.4|1143.8|19490
1620030110000|2021-05-03 08:21:50|1144.6|1144.4|1145.2|1145|1145.4|1145.2|1144.6|1144.4|12737
1620030120000|2021-05-03 08:22:00|1145.4|1145.2|1145.6|1145|1145.8|1145.4|1145.4|1145|8746
1620030130000|2021-05-03 08:22:10|1145.4|1144.8|1145.2|1144.8|1145.4|1144.8|1144.8|1144.6|2929
1620030140000|2021-05-03 08:22:20|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|1130
1620030150000|2021-05-03 08:22:30|1145.8|1145.4|1145|1144.6|1145.8|1145.6|1145|1144.6|8119
1620030160000|2021-05-03 08:22:40|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.4|1144|5575
1620030170000|2021-05-03 08:22:50||1144.4||1144.4||1144.4||1144.4|3457
1620030180000|2021-05-03 08:23:00|1144.4|1144.2|1144|1143.8|1144.4|1144.4|1144|1143.8|1304
1620030190000|2021-05-03 08:23:10||1143.6||1143.6||1143.8||1143.6|2314
1620030200000|2021-05-03 08:23:20|1144.2|1143.8|1144.2|1143.8|1144.4|1144.2|1144.2|1143.8|2201
1620030220000|2021-05-03 08:23:40|1144.4|1144|1144.4|1144|1144.4|1144|1144.2|1144|3711
1620030230000|2021-05-03 08:23:50|1144.2|1143.8|1143.6|1143.2|1144.2|1143.8|1143.4|1143|5154
1620030240000|2021-05-03 08:24:00|1143.8|1143.4|1143.2|1142.8|1143.8|1143.4|1143.2|1142.8|4788
1620030250000|2021-05-03 08:24:10|1143|1142.6|1142.6|1142.2|1143|1142.6|1142.6|1142.2|1719
1620030260000|2021-05-03 08:24:20|1143|1142.4|1142.4|1142|1143.2|1142.8|1142.4|1142|20543
1620030270000|2021-05-03 08:24:30|1142.2|1141.8|1142.4|1142|1142.4|1142|1141.8|1141.6|7411
1620030280000|2021-05-03 08:24:40|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|0
1620030290000|2021-05-03 08:24:50|1142.4|1142|1142.6|1142|1142.6|1142.2|1142.4|1141.8|1200
1620030300000|2021-05-03 08:25:00|1142.4|1141.6|1142.6|1142.2|1142.6|1142.2|1142|1141.4|27234
1620030310000|2021-05-03 08:25:10|1142.4|1142.4|1142.6|1142.2|1142.8|1142.4|1142.4|1142.2|4021
1620030320000|2021-05-03 08:25:20|1142.8|1142.4|1143|1142.4|1143|1142.8|1142.8|1142.4|1767
1620030330000|2021-05-03 08:25:30|1142.8|1142.2|1142.4|1142|1142.8|1142.2|1142.4|1142|3551
1620030340000|2021-05-03 08:25:40|1142.6|1142.2|1142.4|1141.8|1142.6|1142.2|1142.4|1141.8|2000
1620030350000|2021-05-03 08:25:50|1142.2|1142|1142.2|1141.8|1142.2|1142|1141.8|1141.6|5419
1620030360000|2021-05-03 08:26:00|1142.4|1141.6|1142.2|1141.8|1142.4|1141.8|1142|1141.6|1200
1620030370000|2021-05-03 08:26:10|1142|1141.6|1141.8|1141.6|1142|1141.8|1141.8|1141.4|2767
1620030380000|2021-05-03 08:26:20|1141.6|1141.4|1141.4|1141|1141.6|1141.4|1141|1140.6|47300
1620030390000|2021-05-03 08:26:30|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|540
1620030400000|2021-05-03 08:26:40|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|1575
1620030430000|2021-05-03 08:27:10|1141.6|1141.2|1141.6|1141.2|1141.8|1141.4|1141.4|1141|10027
1620030440000|2021-05-03 08:27:20|1141.8|1141.4|1141.4|1141|1142.2|1142|1141.2|1141|9394
1620030450000|2021-05-03 08:27:30|1141.2||1141.4||1141.4||1141.2||2499
1620030460000|2021-05-03 08:27:40|1141.6|1141.2|1142.2|1141.8|1142.4|1142|1141.6|1141.2|9710
1620030470000|2021-05-03 08:27:50|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.8|1141.4|883
1620030480000|2021-05-03 08:28:00|1142||1142||1142||1141.8||0
1620030490000|2021-05-03 08:28:10|1142.2|1141.6|1142.2|1141.8|1142.2|1141.8|1142.2|1141.6|0
1620030500000|2021-05-03 08:28:20|1142.4|1142|1142.8|1142.4|1142.8|1142.4|1142.4|1142|4764
1620030510000|2021-05-03 08:28:30|1142.6|1142.2|1142.4|1142.2|1142.8|1142.2|1142.4|1142.2|1378
1620030530000|2021-05-03 08:28:50|1142.2|1142|1142.2|1141.6|1142.2|1142|1141.8|1141.4|5540
1620030540000|2021-05-03 08:29:00|1142.4|1141.8|1142.2|1141.8|1142.6|1142.2|1142.2|1141.8|787
1620030550000|2021-05-03 08:29:10|1142|1141.6|1141.8|1141.6|1142|1141.6|1141.8|1141.4|1463
1620030560000|2021-05-03 08:29:20|1142|1141.8|1142|1141.8|1142.4|1141.8|1142|1141.8|724
1620030570000|2021-05-03 08:29:30|1142.2||1142||1142.2||1142||0
1620030580000|2021-05-03 08:29:40|1141.8|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.6|1725
1620030590000|2021-05-03 08:29:50|1141.8|1141.4|1141|1140.8|1141.8|1141.4|1141|1140.8|840
1620030600000|2021-05-03 08:30:00|1141.2|1140.6|1141.2|1140.8|1141.2|1140.8|1141.2|1140.6|1431
1620030610000|2021-05-03 08:30:10|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|636
1620030620000|2021-05-03 08:30:20|1141.2|1141.2|1141.6|1141.2|1141.8|1141.4|1141.2|1141.2|2008
1620030630000|2021-05-03 08:30:30|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|587
1620030640000|2021-05-03 08:30:40|1141.4|1141|1141.4|1141.2|1141.4|1141.2|1141.4|1141|893
1620030650000|2021-05-03 08:30:50|1141.6|1141|1141.6|1141.2|1141.6|1141.2|1141.6|1141|2466
1620030670000|2021-05-03 08:31:10|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|1443
1620030680000|2021-05-03 08:31:20|1142.2|1141.8|1142.4|1142|1142.4|1142|1142|1141.8|10327
1620030700000|2021-05-03 08:31:40|1142.6|1142.2|1143.2|1143|1143.2|1143|1142.6|1142.2|5397
1620030710000|2021-05-03 08:31:50|1143.8|1143.2|1143.2|1142.8|1143.8|1143.2|1143.2|1142.6|26247
1620030720000|2021-05-03 08:32:00|1143||1143||1143||1143||0
1620030730000|2021-05-03 08:32:10|||||||||120
1620030750000|2021-05-03 08:32:30|1142.8|1142.2|1143|1142.6|1143|1142.8|1142.8|1142.2|15946
1620030770000|2021-05-03 08:32:50|1143.2|1142.8|1144.2|1143.8|1144.2|1144|1143.2|1142.8|8419
1620030780000|2021-05-03 08:33:00|1144.4|1144|1144.8|1144.2|1145|1144.6|1144.4|1144|1467
1620030790000|2021-05-03 08:33:10|1145|1144.4|1145|1144.6|1145|1144.8|1145|1144.4|3939
1620030800000|2021-05-03 08:33:20|1144.8|1144.8|1145.2|1144.8|1145.2|1144.8|1144.8|1144.8|4679
1620030810000|2021-05-03 08:33:30|1145.4|1145|1145|1144.6|1145.4|1145.2|1145|1144.6|3150
1620030820000|2021-05-03 08:33:40|1144.8|1144.4|1145.6|1145.2|1145.6|1145.2|1144.8|1144.4|7279
1620030830000|2021-05-03 08:33:50|1145.4|1145|1145.6|1145|1145.6|1145|1145.4|1145|1222
1620030840000|2021-05-03 08:34:00|1145.8|1145.2|1144.8|1144.4|1145.8|1145.4|1144.6|1144.2|10905
1620030850000|2021-05-03 08:34:10|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|3614
1620030860000|2021-05-03 08:34:20|1144.2|1144.2|1144.6|1144|1144.6|1144.2|1144.2|1144|4089
1620030870000|2021-05-03 08:34:30|1144.8|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|1297
1620030880000|2021-05-03 08:34:40|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1618
1620030890000|2021-05-03 08:34:50|1144.4|1144.4|1144.2|1143.8|1144.4|1144.4|1144.2|1143.8|992
1620030900000|2021-05-03 08:35:00|1144|1144|1144.4|1144|1144.4|1144.2|1144|1144|2429
1620030910000|2021-05-03 08:35:10|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.4|3629
1620030920000|2021-05-03 08:35:20|1144.4||1144||1144.4||1144||1115
1620030930000|2021-05-03 08:35:30|1144.2|1144|1143.8|1143.4|1144.4|1144|1143.8|1143.4|2887
1620030940000|2021-05-03 08:35:40|1143.6|1143.6|1143.8|1143.4|1143.8|1143.6|1143.4|1143|4706
1620030950000|2021-05-03 08:35:50|1143.6||1143.8||1143.8||1143.6||271
1620030960000|2021-05-03 08:36:00|1143.6|1143.2|1143.4|1143.2|1143.6|1143.2|1143.4|1143.2|1655
1620030970000|2021-05-03 08:36:10|1143.2|1143|1143|1142.4|1143.2|1143|1142.8|1142.4|1569
1620030980000|2021-05-03 08:36:20|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.4|250
1620030990000|2021-05-03 08:36:30|1142.8|1142.4|1142.6|1142.2|1142.8|1142.4|1142.4|1142.2|853
1620031010000|2021-05-03 08:36:50|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|3103
1620031020000|2021-05-03 08:37:00|1142.8|1142.4|1142.2|1141.6|1142.8|1142.4|1142.2|1141.6|7455
1620031030000|2021-05-03 08:37:10|1142|1141.4|1141.8|1141.4|1142|1141.6|1141.8|1141.4|793
1620031040000|2021-05-03 08:37:20|1142|1141.6|1142.2|1141.8|1142.2|1142|1142|1141.6|3655
1620031050000|2021-05-03 08:37:30|1142|1141.6|1142.2|1141.8|1142.2|1141.8|1142|1141.6|0
1620031060000|2021-05-03 08:37:40|1142||1142.2||1142.2||1142||0
1620031070000|2021-05-03 08:37:50|1142|1141.6|1142|1141.6|1142|1141.8|1142|1141.6|229
1620031080000|2021-05-03 08:38:00|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142|1141.8|0
1620031090000|2021-05-03 08:38:10||1142||1141.8||1142||1141.8|0
1620031100000|2021-05-03 08:38:20||1141.6||1141.6||1141.6||1141.6|0
1620031110000|2021-05-03 08:38:30|1142|1142|1142|1141.6|1142.6|1142.2|1141.8|1141.6|11250
1620031120000|2021-05-03 08:38:40|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1142|1141.6|1699
1620031130000|2021-05-03 08:38:50|1142.2|1141.8|1142.2|1142|1142.2|1142|1142.2|1141.8|2175
1620031140000|2021-05-03 08:39:00|1142|1141.8|1142|1141.6|1142|1141.8|1141.8|1141.6|1200
1620031150000|2021-05-03 08:39:10|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.2|3997
1620031160000|2021-05-03 08:39:20|1142.2|1141.8|1142.4|1142|1142.6|1142.4|1142.2|1141.8|4800
1620031170000|2021-05-03 08:39:30|1142.2||1142.4||1142.4||1142.2||1102
1620031180000|2021-05-03 08:39:40|1142.2|1141.8|1142|1141.4|1142.2|1141.8|1141.8|1141.4|1182
1620031190000|2021-05-03 08:39:50|1141.8|1141.6|1141.8|1141.6|1141.8|1141.6|1141.6|1141.2|5112
1620031200000|2021-05-03 08:40:00|1142||1142||1142||1142||868
1620031210000|2021-05-03 08:40:10|1141.8||1142||1142||1141.8||3686
1620031220000|2021-05-03 08:40:20|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|3009
1620031230000|2021-05-03 08:40:30|1141.6|1141.2|1141.2|1140.8|1141.6|1141.2|1141.2|1140.8|5401
1620031250000|2021-05-03 08:40:50|1141|1140.6|1141.2|1140.8|1141.4|1141|1140.8|1140.6|7747
1620031260000|2021-05-03 08:41:00|1141|1140.6|1141|1140.4|1141|1140.6|1140.8|1140.4|1060
1620031270000|2021-05-03 08:41:10||1140.6||1140.6||1140.6||1140.6|300
1620031280000|2021-05-03 08:41:20|1141.2|1140.8|1140.8|1140.6|1141.2|1140.8|1140.8|1140.4|11634
1620031290000|2021-05-03 08:41:30||1140.4||1140.4||1140.4||1140.4|0
1620031300000|2021-05-03 08:41:40|||||||||20
1620031310000|2021-05-03 08:41:50|1140.6||1140.8||1141||1140.6||1440
1620031320000|2021-05-03 08:42:00|1140.6|1140.6|1140.8|1140.6|1140.8|1140.6|1140.6|1140.6|355
1620031330000|2021-05-03 08:42:10|1141|1140.8|1141.2|1141|1141.2|1141|1141|1140.8|10193
1620031340000|2021-05-03 08:42:20|1141|1140.8|1141.2|1140.8|1141.2|1141|1140.8|1140.6|3401
1620031360000|2021-05-03 08:42:40|1141|1141|1141.6|1141.2|1141.6|1141.2|1141|1140.8|2311
1620031370000|2021-05-03 08:42:50|||||||||1155
1620031380000|2021-05-03 08:43:00|1141.4||1141.4||1141.4||1141.4||1208
1620031390000|2021-05-03 08:43:10|1141.6|1141.4|1141.6|1141.4|1141.6|1141.4|1141.6|1141.4|1119
1620031400000|2021-05-03 08:43:20|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|1948
1620031410000|2021-05-03 08:43:30|1141.4||1141.4||1141.4||1141.4||1258
1620031420000|2021-05-03 08:43:40|1141.6|1141.4|1141.4|1141|1142|1141.6|1141.4|1141|3613
1620031430000|2021-05-03 08:43:50|1141.2|1140.8|1140.8|1140.4|1141.2|1140.8|1140.8|1140.4|1088
1620031440000|2021-05-03 08:44:00|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.6|1140.4|3087
1620031450000|2021-05-03 08:44:10|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|0
1620031460000|2021-05-03 08:44:20|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.4|1140.2|6254
1620031470000|2021-05-03 08:44:30||1140||1140.2||1140.2||1140|800
1620031480000|2021-05-03 08:44:40|1140.4|1140|1140.4|1140.2|1140.6|1140.2|1140.4|1140|1251
1620031490000|2021-05-03 08:44:50|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|3607
1620031500000|2021-05-03 08:45:00|1140.2|1140|1140.8|1140.4|1140.8|1140.4|1140.2|1140|11371
1620031510000|2021-05-03 08:45:10|1140.6|1140.2|1140.4|1140.2|1140.6|1140.2|1140.4|1140.2|891
1620031520000|2021-05-03 08:45:20|1140.2|1140|1140|1139.6|1140.4|1140|1140|1139.6|11189
1620031530000|2021-05-03 08:45:30|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.4|1139.2|1074
1620031540000|2021-05-03 08:45:40|1139.6|1139.2|1138.8|1138.4|1139.6|1139.2|1138.8|1138.4|17806
1620031550000|2021-05-03 08:45:50|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.4|1138|3642
1620031560000|2021-05-03 08:46:00|1139|1138.6|1139.4|1139|1139.4|1139|1138.8|1138.6|11263
1620031570000|2021-05-03 08:46:10|1139.2|1138.8|1139|1138.8|1139.2|1138.8|1139|1138.8|3743
1620031580000|2021-05-03 08:46:20|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1139|4986
1620031590000|2021-05-03 08:46:30|1139.6|1139.2|1139.6|1139.4|1139.6|1139.4|1139.4|1139|4304
1620031600000|2021-05-03 08:46:40|1139.8|1139.6|1139.2|1139|1139.8|1139.6|1139.2|1139|1281
1620031610000|2021-05-03 08:46:50|1139.4|1139.2|1139.4|1139.2|1139.6|1139.2|1139.4|1139.2|3505
1620031620000|2021-05-03 08:47:00|1139.6|1139.4|1139.6|1139.2|1139.6|1139.4|1139.6|1139.2|956
1620031630000|2021-05-03 08:47:10|1139.8|1139.4|1140.2|1140|1140.2|1140|1139.8|1139.4|7925
1620031640000|2021-05-03 08:47:20|1140.4||1140.4||1140.4||1140.4||1353
1620031650000|2021-05-03 08:47:30|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|175
1620031660000|2021-05-03 08:47:40|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|1237
1620031670000|2021-05-03 08:47:50|1140.8|1140.4|1140.6|1140|1140.8|1140.4|1140.6|1140|2000
1620031680000|2021-05-03 08:48:00|1140.8|1140.2|1141.2|1141|1141.4|1141.2|1140.8|1140.2|5780
1620031690000|2021-05-03 08:48:10|1141.4||1141.4||1141.4||1141.4||635
1620031700000|2021-05-03 08:48:20||1141.2||1141.2||1141.2||1141.2|1000
1620031710000|2021-05-03 08:48:30|1141.2|1141|1141.4|1141.2|1141.4|1141.2|1141.2|1141|2856
1620031720000|2021-05-03 08:48:40|1141.6|1141.4|1142|1141.8|1142|1141.8|1141.6|1141.4|2180
1620031730000|2021-05-03 08:48:50|1141.8|1141.6|1141.4|1141|1141.8|1141.6|1141.4|1141|1313
1620031740000|2021-05-03 08:49:00|1141.6|1141.4|1141.4|1141|1141.6|1141.4|1141.4|1141|6000
1620031750000|2021-05-03 08:49:10||1141.2||1141.2||1141.2||1141.2|0
1620031780000|2021-05-03 08:49:40|1141.6|1141.4|1141.6|1141.4|1141.6|1141.4|1141.4|1141.4|1204
1620031800000|2021-05-03 08:50:00|1141.8|1141.6|1141.6|1141.2|1141.8|1141.6|1141.6|1141.2|5297
1620031810000|2021-05-03 08:50:10|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|3859
1620031820000|2021-05-03 08:50:20|1141||1141.2||1141.2||1141||1863
1620031830000|2021-05-03 08:50:30|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.2|847
1620031840000|2021-05-03 08:50:40|1141|1140.6|1140.8|1140.4|1141|1140.8|1140.8|1140.4|3469
1620031850000|2021-05-03 08:50:50|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1139.8|3761
1620031870000|2021-05-03 08:51:10|1140.2||1140.2||1140.4||1140.2||0
1620031880000|2021-05-03 08:51:20|1140.4|1140.2|1140.2|1139.8|1140.4|1140.2|1140.2|1139.8|5406
1620031900000|2021-05-03 08:51:40|1139.8|1139.6|1139.6|1139.4|1139.8|1139.6|1139.6|1139.4|4787
1620031910000|2021-05-03 08:51:50|1139.8||1139.6||1139.8||1139.6||2480
1620031920000|2021-05-03 08:52:00|1139.8|1139.6|1141.4|1141|1141.4|1141|1139.6|1139.6|21070
1620031930000|2021-05-03 08:52:10|1141.2|1140.4|1140.4|1140|1141.2|1140.6|1140.4|1140|25803
1620031940000|2021-05-03 08:52:20|1140.6|1140.2|1140.6|1140.2|1140.8|1140.6|1140.4|1140|5827
1620031950000|2021-05-03 08:52:30|1140.4|1140|1140.2|1139.8|1140.4|1140|1140|1139.8|3200
1620031960000|2021-05-03 08:52:40|1140|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|0
1620031970000|2021-05-03 08:52:50|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1139.2|1139|17496
1620031980000|2021-05-03 08:53:00|1139.6|1139.6|1139.8|1139.4|1139.8|1139.6|1139.6|1139.4|600
1620031990000|2021-05-03 08:53:10|1139.6||1139.8||1139.8||1139.6||500
1620032000000|2021-05-03 08:53:20|1140|1139.6|1140.4|1140|1140.4|1140|1140|1139.6|3471
1620032010000|2021-05-03 08:53:30|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|1190
1620032020000|2021-05-03 08:53:40|1140.6|1140.2|1140.2|1140|1140.6|1140.2|1140.2|1140|1269
1620032030000|2021-05-03 08:53:50|1140.4|1140.2|1140.4|1140|1140.4|1140.2|1140.2|1140|497
1620032040000|2021-05-03 08:54:00|1140.6|1140.2|1140.4|1140.2|1140.6|1140.4|1140.4|1140|2109
1620032050000|2021-05-03 08:54:10|1140.2|1140|1140.2|1140|1140.2|1140|1140.2|1140|0
1620032060000|2021-05-03 08:54:20|1140.4||1140.4||1140.4||1140.4||0
1620032070000|2021-05-03 08:54:30|1140.6|1140.2|1140.4|1140|1140.6|1140.4|1140.4|1140|2874
1620032090000|2021-05-03 08:54:50|1140.2|1139.8|1140.2|1140|1140.2|1140|1140.2|1139.8|0
1620032100000|2021-05-03 08:55:00|1140.4|1140.2|1141|1140.6|1141.2|1140.8|1140.4|1140.2|5642
1620032110000|2021-05-03 08:55:10|1140.8|1140.8|1141|1140.6|1141|1140.8|1140.8|1140.4|5454
1620032120000|2021-05-03 08:55:20|1140.8|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.4|643
1620032130000|2021-05-03 08:55:30|1140.4|1140.2|1140.4|1140.2|1140.4|1140.2|1140.4|1140.2|300
1620032140000|2021-05-03 08:55:40|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1140|377
1620032150000|2021-05-03 08:55:50|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|1193
1620032160000|2021-05-03 08:56:00|1140.6|1140.2|1141|1140.6|1141|1140.6|1140.6|1140.2|1791
1620032170000|2021-05-03 08:56:10|1140.8||1141||1141||1140.8||390
1620032180000|2021-05-03 08:56:20|1140.8||1140.8||1140.8||1140.8||0
1620032190000|2021-05-03 08:56:30|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|4373
1620032200000|2021-05-03 08:56:40|||||||||20
1620032210000|2021-05-03 08:56:50|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|0
1620032230000|2021-05-03 08:57:10|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|442
1620032240000|2021-05-03 08:57:20|1140.2|1139.8|1140.4|1140|1140.4|1140|1140|1139.8|2703
1620032250000|2021-05-03 08:57:30|1140.2||1140.6||1140.6||1140.2||1220
1620032260000|2021-05-03 08:57:40|1140.8|1140.2|1140.8|1140.4|1140.8|1140.4|1140.8|1140.2|0
1620032270000|2021-05-03 08:57:50||1140.6||1140.6||1140.6||1140.6|0
1620032280000|2021-05-03 08:58:00|1141|1140.8|1142.2|1142|1142.4|1142|1141|1140.8|4070
1620032290000|2021-05-03 08:58:10|1142.4||1142.4||1142.4||1142.2||2357
1620032300000|2021-05-03 08:58:20|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|2341
1620032310000|2021-05-03 08:58:30|1142.6|1142.6|1143.2|1143|1143.2|1143|1142.6|1142.6|5786
1620032320000|2021-05-03 08:58:40|1143|1142.8|1143.2|1143|1143.2|1143|1142.8|1142.6|571
1620032330000|2021-05-03 08:58:50|1143|1142.8|1143|1142.8|1143|1142.8|1143|1142.8|1293
1620032340000|2021-05-03 08:59:00|1143.2||1143.2||1143.2||1143.2||0
1620032350000|2021-05-03 08:59:10|1143.4|1143|1143.6|1143|1143.8|1143.4|1143.4|1143|7880
1620032360000|2021-05-03 08:59:20||1143.2||1143.2||1143.2||1143.2|0
1620032370000|2021-05-03 08:59:30|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1142.8|534
1620032380000|2021-05-03 08:59:40|1143.2|1142.8|1143.4|1143|1143.4|1143.2|1143.2|1142.8|5821
1620032390000|2021-05-03 08:59:50|1143.2|1142.8|1142.8|1142.6|1143.2|1143|1142.8|1142.4|11823
1620032400000|2021-05-03 09:00:00|1143|1142.8|1142.8|1142.6|1143|1142.8|1142.8|1142.6|3456
1620032410000|2021-05-03 09:00:10|1143||1142.8||1143||1142.8||465
1620032420000|2021-05-03 09:00:20|1142.6|1142.4|1142.4|1142|1142.6|1142.4|1141.6|1141.2|22489
1620032430000|2021-05-03 09:00:30|||||||||520
1620032440000|2021-05-03 09:00:40|1142.2|1142.2|1142.6|1142.4|1142.6|1142.4|1142.2|1142|513
1620032450000|2021-05-03 09:00:50|1142.4|1142.2|1142.2|1141.6|1142.4|1142.2|1142.2|1141.6|3404
1620032460000|2021-05-03 09:01:00|1142|1141.8|1141.8|1141.4|1142|1141.8|1141.8|1141.4|1802
1620032470000|2021-05-03 09:01:10|1142|1141.6|1142.2|1141.8|1142.2|1141.8|1142|1141.6|1066
1620032480000|2021-05-03 09:01:20|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|600
1620032490000|2021-05-03 09:01:30|1142.2|1141.8|1141.6|1141.4|1142.4|1142|1141.6|1141.2|6825
1620032500000|2021-05-03 09:01:40|1141.8|1141.6|1142|1141.6|1142.2|1142|1141.8|1141.6|4125
1620032510000|2021-05-03 09:01:50|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|0
1620032520000|2021-05-03 09:02:00|1142.4|1142|1143|1142.6|1143|1142.6|1142.4|1142|7010
1620032540000|2021-05-03 09:02:20|1142.8||1143||1143||1142.8||1139
1620032550000|2021-05-03 09:02:30|1142.8|1142.4|1142.6|1142.4|1142.8|1142.4|1142.6|1142.4|4708
1620032560000|2021-05-03 09:02:40|1142.4|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|2933
1620032570000|2021-05-03 09:02:50|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|1268
1620032580000|2021-05-03 09:03:00|1142.2||1142.4||1142.4||1142.2||1269
1620032600000|2021-05-03 09:03:20|1142.6|1142.2|1143|1142.6|1143|1142.6|1142.6|1142.2|1555
1620032610000|2021-05-03 09:03:30|1143.2|1142.8|1143|1142.8|1143.2|1142.8|1143|1142.8|2577
1620032620000|2021-05-03 09:03:40|1143.2|1143|1143.4|1142.8|1143.4|1143.2|1143.2|1142.8|1652
1620032630000|2021-05-03 09:03:50|1143.2||1143.2||1143.2||1143.2||0
1620032640000|2021-05-03 09:04:00|1143|1143|1143.4|1143|1143.4|1143|1143|1143|1292
1620032650000|2021-05-03 09:04:10|1143.6|1143.2|1143.8|1143.4|1143.8|1143.6|1143.6|1143.2|4353
1620032660000|2021-05-03 09:04:20|1144|1143.6|1144.4|1144.2|1144.4|1144.2|1144|1143.4|1731
1620032670000|2021-05-03 09:04:30|1144.6|1144|1144.6|1144.2|1144.6|1144.4|1144.4|1144|7526
1620032690000|2021-05-03 09:04:50|1144.4|1144|1144.4|1144.2|1144.6|1144.2|1144.4|1144|2621
1620032700000|2021-05-03 09:05:00|1144.2|1144|1143.8|1143.4|1144.2|1144.2|1143.8|1143.4|3552
1620032710000|2021-05-03 09:05:10|1143.6|1143.2|1142.8|1142.4|1143.6|1143.2|1142.8|1142.4|1467
1620032720000|2021-05-03 09:05:20|1142.6|1142.2|1141.2|1140.8|1142.6|1142.2|1141.2|1140.8|13680
1620032730000|2021-05-03 09:05:30|1141|1141|1141.4|1141.2|1141.6|1141.2|1141|1141|9962
1620032740000|2021-05-03 09:05:40|||||||||800
1620032750000|2021-05-03 09:05:50|1141.2|1141|1141.4|1140.8|1141.4|1141|1141|1140.8|4468
1620032760000|2021-05-03 09:06:00|1141.6|1141|1141.6|1141.2|1142|1141.6|1141.2|1140.8|13360
1620032770000|2021-05-03 09:06:10|1141.4|1141|1140.8|1140.4|1141.4|1141|1140.8|1140.4|1337
1620032780000|2021-05-03 09:06:20|1141|1140.6|1141.4|1141.2|1141.6|1141.2|1141|1140.6|4329
1620032800000|2021-05-03 09:06:40|1141.2|1141|1141.4|1141|1141.4|1141|1141.2|1141|1253
1620032810000|2021-05-03 09:06:50|1141.2|1140.8|1140.8|1140.4|1141.2|1140.8|1140.8|1140.4|2895
1620032820000|2021-05-03 09:07:00|1140.6|1140.6|1141.2|1141|1141.2|1141|1140.6|1140.6|2559
1620032830000|2021-05-03 09:07:10|1141.4|1141.2|1141.4|1141|1141.6|1141.4|1141.4|1141|7445
1620032840000|2021-05-03 09:07:20|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1141|1140.6|1167
1620032850000|2021-05-03 09:07:30|1140.8|1140.4|1141.2|1140.8|1141.6|1141.2|1140.8|1140.2|28538
1620032860000|2021-05-03 09:07:40|1141|1140.6|1141.4|1141|1141.6|1141.2|1140.8|1140.6|4899
1620032880000|2021-05-03 09:08:00|1141.2|1140.8|1141.6|1141.4|1141.6|1141.4|1141|1140.8|6040
1620032900000|2021-05-03 09:08:20||1141.2||1141.4||1141.4||1141.2|594
1620032910000|2021-05-03 09:08:30|1141.8|1141.6|1142.4|1142.2|1142.4|1142.2|1141.8|1141.6|1259
1620032920000|2021-05-03 09:08:40|1142.6||1142.6||1142.6||1142.6||199
1620032940000|2021-05-03 09:09:00|1142.8|1142.4|1143.4|1143|1143.4|1143|1142.8|1142.4|2308
1620032950000|2021-05-03 09:09:10|1143.6|1143.2|1143.6|1143.2|1143.6|1143.4|1143.6|1143.2|3715
1620032970000|2021-05-03 09:09:30|1143.8|1143.4|1144.2|1143.8|1144.2|1143.8|1143.8|1143.4|1196
1620032980000|2021-05-03 09:09:40|1144||1144.2||1144.2||1144||3038
1620032990000|2021-05-03 09:09:50|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.4|1946
1620033000000|2021-05-03 09:10:00|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.6|819
1620033010000|2021-05-03 09:10:10|1143.8|1143.4|1143.4|1143.2|1143.8|1143.4|1143.4|1143.2|1548
1620033020000|2021-05-03 09:10:20|1143.2|1143|1143.2|1143|1143.2|1143|1143.2|1143|4441
1620033030000|2021-05-03 09:10:30||1142.8||1142.8||1142.8||1142.8|0
1620033040000|2021-05-03 09:10:40||1143||1143||1143||1143|0
1620033060000|2021-05-03 09:11:00|1143.4||1143.2||1143.4||1143.2||1697
1620033070000|2021-05-03 09:11:10|1143.4|1143.2|1143.8|1143.4|1143.8|1143.4|1143.4|1143.2|5141
1620033080000|2021-05-03 09:11:20|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|4342
1620033090000|2021-05-03 09:11:30|1143.2|1142.8|1143|1142.8|1143.2|1142.8|1142.8|1142.6|3051
1620033100000|2021-05-03 09:11:40||1142.6||1142.6||1142.6||1142.6|3000
1620033120000|2021-05-03 09:12:00|||||||||8
1620033140000|2021-05-03 09:12:20|1142.6|1142.4|1142|1141.8|1142.6|1142.4|1142|1141.8|13550
1620033150000|2021-05-03 09:12:30||1141.6||1141.6||1141.6||1141.6|1247
1620033160000|2021-05-03 09:12:40|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|950
1620033170000|2021-05-03 09:12:50|1141.6|1141.2|1141.4|1141.2|1141.6|1141.4|1141.4|1141.2|1498
1620033180000|2021-05-03 09:13:00|1141.2|1141|1141.4|1141|1141.4|1141|1141.2|1140.8|12189
1620033190000|2021-05-03 09:13:10|1141.2|1140.8|1141.4|1141.2|1141.6|1141.2|1141.2|1140.8|3368
1620033210000|2021-05-03 09:13:30|||||||||75
1620033220000|2021-05-03 09:13:40|1141.2|1141|1141|1140.6|1141.2|1141|1141|1140.6|7941
1620033230000|2021-05-03 09:13:50|1141.2|1140.4|1140.8|1140.4|1141.2|1140.4|1140.8|1140.4|1935
1620033240000|2021-05-03 09:14:00|1141|1140.6|1141.2|1140.8|1141.4|1140.8|1141|1140.6|9073
1620033280000|2021-05-03 09:14:40||1141||1140.8||1141||1140.8|788
1620033290000|2021-05-03 09:14:50|1141.4|1141|1141.2|1141|1141.4|1141.2|1141.2|1141|2190
1620033300000|2021-05-03 09:15:00|1141|1140.8|1140.4|1140.2|1141|1140.8|1140.4|1140.2|5225
1620033310000|2021-05-03 09:15:10||1140||1140||1140||1140|489
1620033320000|2021-05-03 09:15:20|1140.2|1139.8|1140.6|1140.2|1140.6|1140.4|1140|1139.8|7278
1620033330000|2021-05-03 09:15:30|1140.4|1140|1140.6|1140|1140.6|1140|1140.4|1140|0
1620033340000|2021-05-03 09:15:40||1140.2||1140.2||1140.2||1140.2|0
1620033350000|2021-05-03 09:15:50|1140.8|1140.4|1141|1140.6|1141|1140.8|1140.8|1140.4|3646
1620033370000|2021-05-03 09:16:10|1140.6|1140.4|1140.6|1140.2|1141|1140.6|1140.6|1140.2|11563
1620033380000|2021-05-03 09:16:20||1140||1140||1140||1140|0
1620033400000|2021-05-03 09:16:40|1140.4|1139.8|1140.2|1139.8|1140.4|1139.8|1140.2|1139.6|6314
1620033410000|2021-05-03 09:16:50|1140.4|1140|1140.4|1140|1140.4|1140.2|1140.4|1140|3716
1620033420000|2021-05-03 09:17:00|1140.2|1140.2|1140.2|1139.8|1140.4|1140.2|1140.2|1139.8|2789
1620033430000|2021-05-03 09:17:10|1140||1140.2||1140.2||1140||1245
1620033440000|2021-05-03 09:17:20||1140||1140||1140||1140|0
1620033450000|2021-05-03 09:17:30|1140.4|1140.2|1140.2|1139.8|1140.4|1140.2|1140.2|1139.8|4208
1620033470000|2021-05-03 09:17:50|1140.4|1140|1140.2|1140|1140.6|1140.4|1140.2|1139.8|2733
1620033480000|2021-05-03 09:18:00|1140.4||1140.2||1140.4||1140.2||2906
1620033490000|2021-05-03 09:18:10||1139.8||1139.6||1139.8||1139.6|2310
1620033500000|2021-05-03 09:18:20|1140|1139.4|1139.8|1139.4|1140|1139.6|1139.8|1139.4|600
1620033510000|2021-05-03 09:18:30|1140|1139.6|1140|1139.4|1140|1139.6|1140|1139.4|352
1620033520000|2021-05-03 09:18:40|1139.8|1139.2|1138.4|1138|1139.8|1139.4|1137.8|1137.4|43051
1620033530000|2021-05-03 09:18:50|1139|1138.2|1138.8|1138.4|1139|1138.6|1138.6|1138|25366
1620033540000|2021-05-03 09:19:00|1139|1138.6|1140|1139.6|1140|1139.6|1139|1138.6|7010
1620033550000|2021-05-03 09:19:10|1139.8|1139.4|1139.4|1139|1139.8|1139.4|1139.4|1139|7388
1620033560000|2021-05-03 09:19:20|1139.6|1139.2|1140|1139.6|1140|1139.6|1139.6|1139.2|1301
1620033580000|2021-05-03 09:19:40|1139.8|1139.4|1139.4|1139|1139.8|1139.4|1139.2|1138.8|4906
1620033590000|2021-05-03 09:19:50|1141.2|1138.8|1140.6|1140.4|1141.2|1140.4|1139.8|1138.8|101421
1620033600000|2021-05-03 09:20:00|1140.4|1140.2|1140.2|1139.8|1140.4|1140.2|1140.2|1139.6|3027
1620033610000|2021-05-03 09:20:10|1140|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.4|600
1620033620000|2021-05-03 09:20:20|1142.6|1139.8|1141.6|1141.4|1142.6|1141.8|1140.8|1139.8|107281
1620033630000|2021-05-03 09:20:30|1141.8|1141.2|1141.4|1141.2|1141.8|1141.2|1141.2|1141|2736
1620033640000|2021-05-03 09:20:40|1141.6|1141.4|1142|1141.6|1142|1141.6|1141.4|1141.2|5989
1620033650000|2021-05-03 09:20:50|1141.8|1141.4|1141.4|1141.2|1141.8|1141.4|1141.4|1141.2|2149
1620033660000|2021-05-03 09:21:00|1141.6|1141|1141.4|1141|1141.6|1141|1141.2|1141|3918
1620033670000|2021-05-03 09:21:10|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.8|300
1620033680000|2021-05-03 09:21:20|1141.4|1141|1141.4|1140.8|1141.8|1141.4|1141.2|1140.8|6216
1620033690000|2021-05-03 09:21:30|1141.6|1141|1141.6|1141.2|1141.6|1141.2|1141.6|1141|0
1620033700000|2021-05-03 09:21:40|1141.8|1141.4|1141.2|1141|1141.8|1141.4|1141.2|1140.8|5330
1620033710000|2021-05-03 09:21:50|1141|1140.8|1141|1140.8|1141.2|1141|1140.8|1140.6|6109
1620033720000|2021-05-03 09:22:00|1140.8|1140.6|1141.8|1141.4|1141.8|1141.4|1140.8|1140.6|7091
1620033730000|2021-05-03 09:22:10|1141.6|1141.2|1141.2|1140.8|1141.6|1141.2|1141.2|1140.8|3553
1620033740000|2021-05-03 09:22:20|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.4|1141|0
1620033750000|2021-05-03 09:22:30|1141.4|1141|1141.4|1141|1141.6|1141.2|1141.4|1141|3456
1620033770000|2021-05-03 09:22:50|1141.2|1141.2|1141.6|1141.2|1141.6|1141.2|1141.2|1141.2|2155
1620033780000|2021-05-03 09:23:00|1141.8|1141.4|1142|1141.4|1142.2|1141.8|1141.8|1141.4|4392
1620033790000|2021-05-03 09:23:10|1142.2|1141.6|1142|1141.6|1142.2|1141.8|1142|1141.6|0
1620033800000|2021-05-03 09:23:20|1141.8|1141.8|1141.6|1141.2|1141.8|1141.8|1141.6|1141.2|3418
1620033810000|2021-05-03 09:23:30|1141.8|1141.4|1142|1141.4|1142|1141.6|1141.8|1141.4|166
1620033820000|2021-05-03 09:23:40|1141.8|1141.2|1141.4|1141|1141.8|1141.2|1141.4|1141|2146
1620033830000|2021-05-03 09:23:50||1141.2||1141||1141.2||1141|14
1620033840000|2021-05-03 09:24:00|1141.6|1141.2|1141.4|1141|1141.8|1141.4|1141.4|1141|7332
1620033850000|2021-05-03 09:24:10|1141.6|1141.2|1141.4|1141|1141.6|1141.4|1141.4|1141|752
1620033860000|2021-05-03 09:24:20|1141.6|1141.2|1141.6|1141|1141.6|1141.2|1141.4|1141|3018
1620033870000|2021-05-03 09:24:30|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141|5101
1620033890000|2021-05-03 09:24:50|1142|1141.4|1142.4|1142|1142.4|1142|1141.6|1141.4|12068
1620033900000|2021-05-03 09:25:00|1142.6|1142.2|1142.6|1142.2|1142.8|1142.6|1142.4|1142.2|8586
1620033920000|2021-05-03 09:25:20|1142.4||1142.6||1142.6||1142.4||0
1620033930000|2021-05-03 09:25:30|1142.4|1142|1141.8|1141.4|1142.4|1142|1141.8|1141.4|5085
1620033940000|2021-05-03 09:25:40|1141.6||1141.8||1141.8||1141.6||0
1620033950000|2021-05-03 09:25:50|1141.6|1141.2|1141.4|1141.2|1141.8|1141.2|1141.4|1141.2|1788
1620033960000|2021-05-03 09:26:00|1141.6||1141.6||1141.6||1141.6||0
1620033970000|2021-05-03 09:26:10|1141.4||1141.4||1141.4||1141.4||0
1620033990000|2021-05-03 09:26:30|1141.6|1141.4|1141.6|1141.2|1141.8|1141.4|1141.4|1141.2|1259
1620034000000|2021-05-03 09:26:40||1141.4||1141.2||1141.4||1141.2|0
1620034010000|2021-05-03 09:26:50|1141.4|1141|1141.6|1141|1141.6|1141.2|1141.2|1141|4340
1620034030000|2021-05-03 09:27:10|1141.4|1141.2|1142.2|1141.8|1142.2|1141.8|1141.4|1141.2|2250
1620034040000|2021-05-03 09:27:20|1142|1142|1142|1141.6|1142.2|1142|1142|1141.6|2591
1620034050000|2021-05-03 09:27:30|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1142|1141.6|983
1620034060000|2021-05-03 09:27:40|1142.2|1141.8|1142|1141.8|1142.2|1141.8|1142|1141.8|252
1620034070000|2021-05-03 09:27:50|1142.2|1141.6|1141.8|1141.4|1142.2|1141.6|1141.8|1141.4|1316
1620034080000|2021-05-03 09:28:00|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|1423
1620034100000|2021-05-03 09:28:20|1141.4|1141|1141.4|1141|1141.4|1141|1141.2|1141|3543
1620034120000|2021-05-03 09:28:40|1141.2|1140.8|1141.2|1141|1141.2|1141|1141.2|1140.8|0
1620034130000|2021-05-03 09:28:50|1141|1140.8|1141.2|1140.8|1141.2|1141|1140.8|1140.6|15216
1620034140000|2021-05-03 09:29:00|1141|1141|1141.2|1141|1141.2|1141|1141|1140.8|1256
1620034150000|2021-05-03 09:29:10|1141|1140.8|1141.2|1140.8|1141.2|1141|1141|1140.8|1393
1620034160000|2021-05-03 09:29:20|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.4|2753
1620034170000|2021-05-03 09:29:30|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1140.8|1140.4|6257
1620034180000|2021-05-03 09:29:40|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.2|1828
1620034190000|2021-05-03 09:29:50|1141.2|1140.8|1141.2|1140.8|1141.4|1141.2|1141.2|1140.8|7707
1620034200000|2021-05-03 09:30:00|1141.4|1141|1141|1140.6|1141.4|1141|1141|1140.6|1774
1620034210000|2021-05-03 09:30:10|1140.8|1140.4|1140.2|1139.8|1140.8|1140.4|1140.2|1139.8|2353
1620034220000|2021-05-03 09:30:20|1140.4|1140|1140|1139.8|1140.6|1140|1140|1139.8|1810
1620034230000|2021-05-03 09:30:30|1139.8|1139.6|1140.4|1140|1140.6|1140.2|1139.8|1139.4|6874
1620034240000|2021-05-03 09:30:40|1140.6|1140.2|1140.4|1140|1140.6|1140.4|1140.2|1140|2123
1620034250000|2021-05-03 09:30:50|1140.2|1139.8|1139.8|1139.4|1140.2|1139.8|1139.8|1139.4|2000
1620034260000|2021-05-03 09:31:00|1139.6|1139.2|1139.8|1139.4|1139.8|1139.6|1139.4|1139|1975
1620034270000|2021-05-03 09:31:10|1140|1139.6|1139.8|1139.4|1140|1139.8|1139.8|1139.4|2015
1620034290000|2021-05-03 09:31:30|1140|1139.6|1140|1139.4|1140|1139.6|1140|1139.4|0
1620034300000|2021-05-03 09:31:40||1139.6||1139.6||1139.6||1139.6|0
1620034310000|2021-05-03 09:31:50|1139.8|1139.4|1139.8|1139.6|1140.2|1139.8|1139.8|1139.4|3860
1620034320000|2021-05-03 09:32:00|1140|1139.4|1140.2|1139.8|1140.2|1139.8|1139.8|1139.4|15661
1620034330000|2021-05-03 09:32:10|1140.4|1140|1140.4|1140|1140.4|1140|1140|1139.6|17702
1620034340000|2021-05-03 09:32:20|1140.2||1140.2||1140.2||1140.2||1114
1620034350000|2021-05-03 09:32:30|1140|1139.8|1139.6|1139.4|1140|1139.8|1139.6|1139.4|3017
1620034360000|2021-05-03 09:32:40||1139.2||1139.2||1139.2||1139.2|1685
1620034380000|2021-05-03 09:33:00|1139.4|1139|1138.8|1138.6|1139.4|1139|1138.8|1138.6|31687
1620034390000|2021-05-03 09:33:10|1138.6|1138.4|1139|1138.8|1139|1138.8|1138.6|1138.2|4330
1620034400000|2021-05-03 09:33:20|1139.2|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|1707
1620034410000|2021-05-03 09:33:30|1139|1138.6|1139|1138.4|1139|1138.6|1138.8|1138.4|1712
1620034420000|2021-05-03 09:33:40|1138.8|1138.6|1138.6|1138.4|1138.8|1138.6|1138.6|1138.2|4887
1620034430000|2021-05-03 09:33:50|1138.8|1138.6|1139.2|1139|1139.2|1139|1138.8|1138.6|2033
1620034450000|2021-05-03 09:34:10|1139|1138.8|1139.2|1138.6|1139.2|1138.8|1139|1138.6|3585
1620034460000|2021-05-03 09:34:20|1139|1138.8|1139|1138.8|1139.2|1138.8|1139|1138.6|600
1620034470000|2021-05-03 09:34:30|1139.2|1139|1139|1138.4|1139.2|1139|1139|1138.4|2091
1620034480000|2021-05-03 09:34:40||1138.6||1138.6||1138.6||1138.6|0
1620034490000|2021-05-03 09:34:50|1139.2|1138.8|1139.6|1139.2|1139.6|1139.2|1139.2|1138.8|695
1620034500000|2021-05-03 09:35:00|1139.4|1139|1139.4|1139|1139.6|1139.2|1139.2|1139|100
1620034530000|2021-05-03 09:35:30|1139.2|1138.8|1139|1138.8|1139.2|1138.8|1139|1138.8|2139
1620034540000|2021-05-03 09:35:40|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1139|1026
1620034560000|2021-05-03 09:36:00|1139.2|1139.2|1139.4|1139|1139.6|1139.2|1139.2|1139|6911
1620034580000|2021-05-03 09:36:20|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|0
1620034600000|2021-05-03 09:36:40|1139.8|1139.4|1139.8|1139.6|1140|1139.8|1139.8|1139.4|2378
1620034610000|2021-05-03 09:36:50|1140|1140|1140|1139.6|1140.4|1140|1140|1139.6|4576
1620034620000|2021-05-03 09:37:00|1140.2|1139.8|1140.4|1140.2|1140.4|1140.2|1140|1139.8|2021
1620034630000|2021-05-03 09:37:10|1140.2|1140|1140.2|1139.8|1140.2|1140|1140.2|1139.8|1125
1620034640000|2021-05-03 09:37:20|1140|1139.6|1140.4|1140|1140.4|1140|1140|1139.6|2620
1620034650000|2021-05-03 09:37:30|1140.2|1139.8|1139.8|1139.6|1140.2|1139.8|1139.8|1139.6|0
1620034660000|2021-05-03 09:37:40||1139.4||1139.4||1139.4||1139.4|0
1620034680000|2021-05-03 09:38:00|1140|1139.6|1140|1139.8|1140.2|1139.8|1139.8|1139.6|594
1620034700000|2021-05-03 09:38:20|1140.2|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|1605
1620034710000|2021-05-03 09:38:30|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|500
1620034720000|2021-05-03 09:38:40|1140|1139.6|1139.6|1139.2|1140|1139.6|1139.6|1139.2|808
1620034740000|2021-05-03 09:39:00|1139.8|1139.4|1139.6|1139.2|1139.8|1139.6|1139.6|1139.2|1395
1620034750000|2021-05-03 09:39:10|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1139|1190
1620034760000|2021-05-03 09:39:20|1139.2|1139.2|1139.4|1139.2|1139.4|1139.2|1139.2|1139|306
1620034770000|2021-05-03 09:39:30|1139|1139|1139.4|1139|1139.4|1139|1139|1138.8|7000
1620034790000|2021-05-03 09:39:50|1139.6|1139.2|1140|1139.6|1140|1139.6|1139.6|1139.2|1862
1620034800000|2021-05-03 09:40:00|1139.8|1139.8|1139.8|1139.2|1140|1139.8|1139.6|1139.2|2622
1620034810000|2021-05-03 09:40:10|1139.6|1139.4|1139.6|1139.2|1139.6|1139.4|1139.6|1139|3504
1620034820000|2021-05-03 09:40:20|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1139|0
1620034840000|2021-05-03 09:40:40|1139.6|1139.2|1139.6|1139|1139.6|1139.2|1139.4|1139|2622
1620034850000|2021-05-03 09:40:50|1139.4||1139.4||1139.4||1139.4||0
1620034870000|2021-05-03 09:41:10|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.6|2497
1620034880000|2021-05-03 09:41:20|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|1298
1620034890000|2021-05-03 09:41:30|1139.8|1139.6|1139.8|1139.4|1139.8|1139.6|1139.8|1139.4|1809
1620034910000|2021-05-03 09:41:50|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1620034920000|2021-05-03 09:42:00|1140.2|1139.8|1140|1139.8|1140.2|1139.8|1140|1139.6|86
1620034930000|2021-05-03 09:42:10|1140.2|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|3725
1620034960000|2021-05-03 09:42:40|1140||1140||1140||1140||1000
1620034970000|2021-05-03 09:42:50|1140.2|1140|1140.6|1140.4|1140.6|1140.4|1140.2|1140|4234
1620034980000|2021-05-03 09:43:00|1140.4|1140.2|1140.4|1140.2|1140.6|1140.2|1140.4|1140|3231
1620034990000|2021-05-03 09:43:10|1140.2|1140|1139.6|1139.2|1140.4|1140|1139.4|1139|22110
1620035010000|2021-05-03 09:43:30|||||||||20
1620035020000|2021-05-03 09:43:40|1139.8|1139.4|1140.2|1139.8|1140.2|1140|1139.8|1139.4|2296
1620035030000|2021-05-03 09:43:50|1140.4|1140|1140.4|1140|1140.6|1140.2|1140.4|1140|420
1620035090000|2021-05-03 09:44:50|1140.2|1139.8|1140.6|1140.2|1140.6|1140.2|1140|1139.6|5636
1620035120000|2021-05-03 09:45:20|1140.4||1140.4||1140.4||1140.4||0
1620035130000|2021-05-03 09:45:30|1140.6||1140.6||1140.6||1140.6||0
1620035150000|2021-05-03 09:45:50|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1140|432
1620035160000|2021-05-03 09:46:00|1140|1139.8|1140|1139.8|1140.4|1140|1140|1139.6|3256
1620035170000|2021-05-03 09:46:10|1140.2|1139.6|1140|1139.6|1140.2|1139.6|1140|1139.6|0
1620035210000|2021-05-03 09:46:50|1140.2|1139.8|1140.6|1140.2|1140.6|1140.4|1140|1139.8|7052
1620035220000|2021-05-03 09:47:00|1140.4|1140.4|1140.6|1140.4|1140.6|1140.4|1140.4|1140.4|1089
1620035230000|2021-05-03 09:47:10|1140.4|1140.2|1140.2|1139.8|1140.4|1140.2|1140|1139.8|308
1620035240000|2021-05-03 09:47:20|1140.4|1140.2|1139.8|1139.4|1140.4|1140.2|1139.8|1139.4|3335
1620035250000|2021-05-03 09:47:30||1139.6||1139.4||1139.6||1139.4|0
1620035260000|2021-05-03 09:47:40|1140|1139.8|1140|1139.6|1140|1139.8|1140|1139.4|10000
1620035270000|2021-05-03 09:47:50|1140.2|1139.8|1140|1139.4|1140.4|1140|1140|1139.4|2958
1620035280000|2021-05-03 09:48:00||1139.6||1139.6||1139.6||1139.4|0
1620035290000|2021-05-03 09:48:10|1140.2|1139.8|1140|1139.6|1140.2|1140|1139.8|1139.4|1344
1620035300000|2021-05-03 09:48:20||1139.4||1139.6||1139.6||1139.4|0
1620035310000|2021-05-03 09:48:30|1140.2|1139.8|1140|1139.8|1140.2|1140|1140|1139.6|3743
1620035320000|2021-05-03 09:48:40|1139.8|1139.6|1139|1138.6|1139.8|1139.6|1139|1138.4|3668
1620035330000|2021-05-03 09:48:50|1138.8|1138.4|1138.8|1138.6|1138.8|1138.6|1138.8|1138.4|0
1620035340000|2021-05-03 09:49:00||1138.4||1138.4||1138.4||1138.4|0
1620035350000|2021-05-03 09:49:10|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1620035360000|2021-05-03 09:49:20|1138.8|1138.4|1138.8|1138.2|1138.8|1138.6|1138.8|1138.2|3785
1620035370000|2021-05-03 09:49:30|1138.6|1138|1138.6|1138.2|1138.6|1138.2|1138.6|1138|0
1620035380000|2021-05-03 09:49:40|1138.8|1138.4|1138.4|1138|1138.8|1138.6|1138|1137.8|9349
1620035390000|2021-05-03 09:49:50|1138.2|1137.8|1138.2|1137.6|1138.4|1138|1138|1137.6|4715
1620035400000|2021-05-03 09:50:00|1138|1137.8|1138.4|1138|1138.6|1138.4|1138|1137.8|9795
1620035430000|2021-05-03 09:50:30|1138.6|1138.2|1138.6|1138|1138.6|1138.4|1138.4|1138|3645
1620035440000|2021-05-03 09:50:40|1138.8|1138.2|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|5444
1620035460000|2021-05-03 09:51:00|1138.8|1138.4|1139.2|1139|1139.2|1139|1138.8|1138.4|4055
1620035490000|2021-05-03 09:51:30|1139.4|1139.2|1139.4|1139.2|1139.4|1139.2|1139.4|1139.2|719
1620035500000|2021-05-03 09:51:40|1139.6|1139.4|1139.8|1139.6|1139.8|1139.6|1139.6|1139.4|1272
1620035510000|2021-05-03 09:51:50||1139.4||1139.6||1139.6||1139.4|1957
1620035550000|2021-05-03 09:52:30|1140|1139.8|1140|1139.8|1140|1139.8|1140|1139.6|1438
1620035570000|2021-05-03 09:52:50|1139.8|1139.6|1140.2|1139.8|1140.2|1139.8|1139.6|1139.4|9841
1620035580000|2021-05-03 09:53:00|1140.4|1140|1140.6|1140.4|1140.6|1140.4|1140.4|1140|1295
1620035590000|2021-05-03 09:53:10|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|1773
1620035600000|2021-05-03 09:53:20||1140.2||1140.2||1140.2||1140.2|0
1620035610000|2021-05-03 09:53:30|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1140|380
1620035630000|2021-05-03 09:53:50|1140.6|1140.2|1141|1140.4|1141|1140.4|1140.6|1140.2|4133
1620035640000|2021-05-03 09:54:00||1140.6||1140.6||1140.6||1140.6|0
1620035650000|2021-05-03 09:54:10|||||||||1125
1620035670000|2021-05-03 09:54:30|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|2721
1620035680000|2021-05-03 09:54:40|1141||1141.2||1141.2||1141||1765
1620035690000|2021-05-03 09:54:50|1141||1141||1141||1141||0
1620035700000|2021-05-03 09:55:00|1141.2||1141.2||1141.2||1141.2||712
1620035720000|2021-05-03 09:55:20|1141|1140.6|1141.6|1141.2|1141.6|1141.2|1141|1140.6|4482
1620035730000|2021-05-03 09:55:30|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|134
1620035740000|2021-05-03 09:55:40|1141.2|1141.2|1141.4|1141|1141.4|1141.2|1141.2|1141|1315
1620035750000|2021-05-03 09:55:50|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|0
1620035770000|2021-05-03 09:56:10|1141|1140.6|1141|1140.6|1141|1140.8|1140.8|1140.6|1979
1620035780000|2021-05-03 09:56:20|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.4|1140|8110
1620035790000|2021-05-03 09:56:30||1140.4||1140.4||1140.4||1140.4|0
1620035800000|2021-05-03 09:56:40|1140.4|1140.2|1140.4|1140|1140.4|1140.2|1140.4|1140|1044
1620035810000|2021-05-03 09:56:50|1140.6||1140.2||1140.6||1140.2||0
1620035820000|2021-05-03 09:57:00|1140|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|2648
1620035830000|2021-05-03 09:57:10|1140|1139.6|1140.2|1140|1140.4|1140|1139.8|1139.4|5918
1620035840000|2021-05-03 09:57:20|1140.4|1139.8|1139.8|1139.4|1140.4|1139.8|1139.8|1139.4|61
1620035850000|2021-05-03 09:57:30|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|429
1620035880000|2021-05-03 09:58:00|1140|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.4|2353
1620035890000|2021-05-03 09:58:10|1139.8|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|144
1620035900000|2021-05-03 09:58:20|1139.8||1140||1140||1139.8||70
1620035910000|2021-05-03 09:58:30|1140.2|1139.8|1140.2|1139.8|1140.4|1140|1140.2|1139.8|23796
1620035920000|2021-05-03 09:58:40|1140||1140.2||1140.2||1140||4453
1620035940000|2021-05-03 09:59:00|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|2670
1620035950000|2021-05-03 09:59:10|1140.8|1140.4|1141|1140.4|1141|1140.4|1140.8|1140.2|1118
1620035960000|2021-05-03 09:59:20|1140.8||1140.8||1141||1140.8||0
1620035970000|2021-05-03 09:59:30|1141||1140.8||1141||1140.8||0
1620035980000|2021-05-03 09:59:40|1141||1141||1141||1140.8||0
1620035990000|2021-05-03 09:59:50|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|1397
1620036000000|2021-05-03 10:00:00|1140.8|1140.4|1140.8|1140.2|1140.8|1140.6|1140.6|1140.2|4300
1620036010000|2021-05-03 10:00:10|1140.6|1140|1140.4|1140|1140.6|1140|1140.4|1140|1523
1620036020000|2021-05-03 10:00:20|1140.2||1140.4||1140.4||1140.2||1648
1620036030000|2021-05-03 10:00:30|1140.2||1140.4||1140.4||1140.2||1290
1620036050000|2021-05-03 10:00:50|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|3500
1620036060000|2021-05-03 10:01:00|1140||1140||1140||1140||0
1620036070000|2021-05-03 10:01:10|1139.8|1139.6|1139.8|1139.4|1139.8|1139.6|1139.8|1139.4|4128
1620036100000|2021-05-03 10:01:40|1139.6|1139.2|1139.6|1139.2|1139.8|1139.6|1139.6|1139.2|4072
1620036110000|2021-05-03 10:01:50|||||||||311
1620036120000|2021-05-03 10:02:00|1139.4|1139.4|1140|1139.6|1140|1139.6|1139.4|1139.4|1132
1620036130000|2021-05-03 10:02:10|1139.8|1139.8|1140|1139.8|1140|1139.8|1139.8|1139.6|963
1620036150000|2021-05-03 10:02:30|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|1544
1620036160000|2021-05-03 10:02:40|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1784
1620036170000|2021-05-03 10:02:50||1140||1139.8||1140||1139.8|0
1620036180000|2021-05-03 10:03:00||1140||1139.8||1140||1139.8|0
1620036190000|2021-05-03 10:03:10|1140.4|1140|1140.4|1140|1140.4|1140.2|1140.2|1140|418
1620036200000|2021-05-03 10:03:20|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|3606
1620036220000|2021-05-03 10:03:40|1140.6|1140.6|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|249
1620036230000|2021-05-03 10:03:50|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|2936
1620036240000|2021-05-03 10:04:00|1140.4||1140.4||1140.4||1140.4||0
1620036250000|2021-05-03 10:04:10|1140.6|1140.4|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|2239
1620036280000|2021-05-03 10:04:40|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|2082
1620036300000|2021-05-03 10:05:00|1140|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|496
1620036310000|2021-05-03 10:05:10|1140|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.4|5263
1620036330000|2021-05-03 10:05:30|1139.8|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|163
1620036360000|2021-05-03 10:06:00|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|677
1620036370000|2021-05-03 10:06:10|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1000
1620036380000|2021-05-03 10:06:20|1140.4|1140|1140.2|1139.8|1140.6|1140|1140.2|1139.8|2135
1620036400000|2021-05-03 10:06:40|1140|1139.6|1140.2|1139.8|1140.2|1140|1140|1139.6|1797
1620036410000|2021-05-03 10:06:50|1140|1139.6|1140|1139.8|1140|1139.8|1140|1139.6|2
1620036420000|2021-05-03 10:07:00|1139.8|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|10258
1620036430000|2021-05-03 10:07:10|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139|886
1620036450000|2021-05-03 10:07:30|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|605
1620036460000|2021-05-03 10:07:40|1139.6|1139.4|1140|1139.8|1140|1139.8|1139.6|1139.4|8000
1620036470000|2021-05-03 10:07:50|1140.2||1140.2||1140.2||1140.2||385
1620036480000|2021-05-03 10:08:00|1140|1140|1140.2|1140|1140.4|1140|1140|1139.8|1437
1620036490000|2021-05-03 10:08:10|1140.4||1140.6||1140.6||1140.4||200
1620036500000|2021-05-03 10:08:20|1140.4||1140.4||1140.4||1140.4||0
1620036510000|2021-05-03 10:08:30|1140.6||1140.6||1140.6||1140.6||0
1620036520000|2021-05-03 10:08:40|1140.8|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|2508
1620036530000|2021-05-03 10:08:50|1140.6|1140|1140.4|1140|1140.6|1140|1140.4|1140|7750
1620036540000|2021-05-03 10:09:00|1140.6||1140.4||1140.6||1140.4||0
1620036550000|2021-05-03 10:09:10|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|762
1620036560000|2021-05-03 10:09:20|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|4442
1620036590000|2021-05-03 10:09:50|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.6|1139.4|525
1620036600000|2021-05-03 10:10:00|1140.2|1139.8|1140|1139.8|1140.2|1139.8|1140|1139.6|3382
1620036610000|2021-05-03 10:10:10||1139.6||1139.6||1139.6||1139.6|0
1620036630000|2021-05-03 10:10:30||1139.8||1139.8||1139.8||1139.8|0
1620036640000|2021-05-03 10:10:40|||||||||500
1620036660000|2021-05-03 10:11:00|1140.2|1140|1140.2|1139.8|1140.6|1140.4|1140.2|1139.8|3023
1620036680000|2021-05-03 10:11:20|1140|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|2821
1620036690000|2021-05-03 10:11:30|1140.2||1140.2||1140.2||1140.2||0
1620036700000|2021-05-03 10:11:40||1139.8||1139.8||1139.8||1139.8|0
1620036710000|2021-05-03 10:11:50|1140||1140||1140||1140||0
1620036730000|2021-05-03 10:12:10|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|2497
1620036750000|2021-05-03 10:12:30|1140|1139.8|1140.4|1140|1140.6|1140.2|1140|1139.6|12036
1620036760000|2021-05-03 10:12:40|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|250
1620036770000|2021-05-03 10:12:50||1139.6||1139.8||1139.8||1139.6|0
1620036790000|2021-05-03 10:13:10|1140.4|1140|1140.2|1140|1140.8|1140.4|1140|1139.6|16733
1620036800000|2021-05-03 10:13:20|1140.4||1140.4||1140.6||1140.4||0
1620036810000|2021-05-03 10:13:30|1140.6||1140.6||1140.6||1140.6||0
1620036830000|2021-05-03 10:13:50|1140.4||1140.6||1140.6||1140.4||0
1620036840000|2021-05-03 10:14:00|1140.8|1140.2|1140.8|1140.4|1140.8|1140.4|1140.8|1140.2|0
1620036880000|2021-05-03 10:14:40|1141|1140.6|1141|1140.6|1141|1140.8|1140.8|1140.6|1341
1620036900000|2021-05-03 10:15:00|1141.2|1140.8|1141.6|1141.2|1141.6|1141.2|1141.2|1140.8|4823
1620036920000|2021-05-03 10:15:20|1141.2|1141|1142|1141.8|1142.2|1141.8|1141.2|1141|23768
1620036930000|2021-05-03 10:15:30|1142.2|1142|1142.2|1141.8|1142.2|1142|1142|1141.8|678
1620036940000|2021-05-03 10:15:40|1142.4|1142|1143.2|1142.8|1143.4|1143|1142.4|1142|6808
1620036950000|2021-05-03 10:15:50|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|807
1620036960000|2021-05-03 10:16:00|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.2|1143|518
1620036970000|2021-05-03 10:16:10|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|0
1620036980000|2021-05-03 10:16:20|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|0
1620037010000|2021-05-03 10:16:50|1143.4|1143|1143.8|1143.4|1143.8|1143.4|1143.4|1143|2427
1620037020000|2021-05-03 10:17:00|1144|1143.2|1143.2|1143|1144|1143.2|1143.2|1143|2327
1620037030000|2021-05-03 10:17:10|1143.4||1143.4||1143.4||1143.4||0
1620037060000|2021-05-03 10:17:40|1143.2|1142.8|1142.8|1142.4|1143.2|1142.8|1142.8|1142.4|1148
1620037070000|2021-05-03 10:17:50|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.4|1142|2966
1620037080000|2021-05-03 10:18:00|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|764
1620037090000|2021-05-03 10:18:10|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|840
1620037100000|2021-05-03 10:18:20|||||||||1000
1620037110000|2021-05-03 10:18:30|1143|1142.6|1142.4|1142.2|1143|1142.6|1142.4|1142|1569
1620037120000|2021-05-03 10:18:40|1142.2|1142|1142.4|1142|1142.4|1142|1142.2|1142|1739
1620037130000|2021-05-03 10:18:50|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142.2|1472
1620037140000|2021-05-03 10:19:00|1142.8|1142.4|1142.6|1142.4|1142.8|1142.4|1142.6|1142.4|0
1620037150000|2021-05-03 10:19:10|1142.4|1142.2|1142.4|1142|1142.4|1142.2|1142.2|1142|3007
1620037160000|2021-05-03 10:19:20|1142.2|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.8|92
1620037170000|2021-05-03 10:19:30|1142.6|1142.2|1142.6|1142.4|1142.8|1142.4|1142.4|1142.2|802
1620037180000|2021-05-03 10:19:40|1142.8|1142.6|1143|1142.4|1143|1142.6|1142.8|1142.4|1812
1620037190000|2021-05-03 10:19:50|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|714
1620037210000|2021-05-03 10:20:10|1142.8|1142.4|1143.8|1143.6|1143.8|1143.6|1142.8|1142.4|2935
1620037220000|2021-05-03 10:20:20|1143.6|1143.4|1143.6|1143.4|1143.6|1143.4|1143.6|1143.4|0
1620037230000|2021-05-03 10:20:30|1143.8||1143.8||1143.8||1143.8||250
1620037240000|2021-05-03 10:20:40|1144|1143.6|1143.4|1143|1144|1143.6|1143.4|1143|4701
1620037250000|2021-05-03 10:20:50|1143.6|1143.2|1143.6|1143.2|1143.8|1143.2|1143.6|1143.2|879
1620037260000|2021-05-03 10:21:00|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.4|1469
1620037270000|2021-05-03 10:21:10|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|2185
1620037280000|2021-05-03 10:21:20|1143.8|1143|1143.6|1143|1143.8|1143|1143.4|1143|0
1620037290000|2021-05-03 10:21:30|1143.4|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|850
1620037300000|2021-05-03 10:21:40|1143.2||1143.2||1143.2||1143.2||1291
1620037320000|2021-05-03 10:22:00|1143.4|1143.2|1143.2|1142.8|1143.4|1143.2|1143.2|1142.8|1520
1620037330000|2021-05-03 10:22:10|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.8|1142.2|1035
1620037340000|2021-05-03 10:22:20|1142.6|1142.2|1142.8|1142.4|1143|1142.4|1142.6|1142.2|1299
1620037350000|2021-05-03 10:22:30|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|0
1620037370000|2021-05-03 10:22:50|1142.4|1142|1142.6|1142|1142.6|1142|1142.4|1142|1637
1620037380000|2021-05-03 10:23:00|1142.4|1142.2|1142|1141.6|1142.6|1142.2|1142|1141.6|3424
1620037390000|2021-05-03 10:23:10|1141.8|1141.4|1141.8|1141.4|1142|1141.4|1141.8|1141.4|602
1620037400000|2021-05-03 10:23:20|1142|1141.6|1141.8|1141.6|1142|1141.6|1141.8|1141.6|600
1620037410000|2021-05-03 10:23:30|1142|1141.8|1142.2|1141.6|1142.2|1141.8|1142|1141.6|221
1620037420000|2021-05-03 10:23:40|1142|1142|1141.4|1141|1142|1142|1141.4|1141|3000
1620037440000|2021-05-03 10:24:00|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141.2|1140.6|3151
1620037450000|2021-05-03 10:24:10||1140.6||1140.8||1140.8||1140.6|0
1620037460000|2021-05-03 10:24:20|1141||1141||1141||1141||1172
1620037470000|2021-05-03 10:24:30|1141.2|1141|1141|1140.6|1141.6|1141.2|1141|1140.6|8477
1620037480000|2021-05-03 10:24:40|1141.4|1140.8|1141|1140.6|1141.4|1141|1140.8|1140.4|13284
1620037490000|2021-05-03 10:24:50|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.6|1140.4|1680
1620037500000|2021-05-03 10:25:00|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|0
1620037510000|2021-05-03 10:25:10|1140.8|1140.4|1140.8|1140.4|1141|1140.4|1140.8|1140.4|0
1620037520000|2021-05-03 10:25:20|1140.6||1140.6||1140.6||1140.6||0
1620037530000|2021-05-03 10:25:30|1140.4|1140.2|1140.4|1140.2|1140.4|1140.2|1140.4|1140|142
1620037540000|2021-05-03 10:25:40||1140||1140||1140||1140|2164
1620037560000|2021-05-03 10:26:00|1140.2|1139.8|1140.2|1140|1141|1140.4|1140|1139.6|14707
1620037570000|2021-05-03 10:26:10|1140.4||1140.4||1140.4||1140.2||1089
1620037580000|2021-05-03 10:26:20|1140.2|1139.8|1139.4|1138.8|1140.2|1140|1139.2|1138.8|105690
1620037590000|2021-05-03 10:26:30|1139.6|1139|1139.6|1139.2|1139.6|1139.4|1139.6|1139|5894
1620037620000|2021-05-03 10:27:00|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|3266
1620037640000|2021-05-03 10:27:20|1140.2|1139.8|1140.6|1140.2|1140.6|1140.2|1140.2|1139.8|10667
1620037680000|2021-05-03 10:28:00|1140.8|1140.4|1140.6|1140.4|1140.8|1140.6|1140.6|1140.4|1934
1620037700000|2021-05-03 10:28:20|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|2270
1620037710000|2021-05-03 10:28:30|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1200
1620037720000|2021-05-03 10:28:40|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|0
1620037730000|2021-05-03 10:28:50|1140.6|1140.2|1140.6|1140|1140.6|1140.2|1140.6|1140|0
1620037740000|2021-05-03 10:29:00|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|0
1620037750000|2021-05-03 10:29:10||1140||1140.2||1140.2||1140|0
1620037760000|2021-05-03 10:29:20|1140.4|1140|1140|1139.8|1140.4|1140|1140|1139.6|3408
1620037770000|2021-05-03 10:29:30|1140.4|1140|1139.8|1139.4|1140.4|1140|1139.8|1139.4|7500
1620037790000|2021-05-03 10:29:50|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|44
1620037800000|2021-05-03 10:30:00|1140.2|1139.8|1140.4|1140|1140.6|1140.2|1140.2|1139.8|3565
1620037810000|2021-05-03 10:30:10|1140.2|1139.8|1140.4|1140|1140.4|1140.2|1140.2|1139.8|850
1620037820000|2021-05-03 10:30:20|1140.8|1140.4|1141|1140.6|1141.2|1140.8|1140.6|1140.4|7771
1620037850000|2021-05-03 10:30:50|1141.2|1140.8|1141.6|1141.2|1141.6|1141.2|1141.2|1140.8|2304
1620037860000|2021-05-03 10:31:00|1141.8|1141.4|1142.6|1142.2|1142.8|1142.2|1141.8|1141.4|2065
1620037870000|2021-05-03 10:31:10|1142.8|1142.4|1143.2|1142.6|1143.6|1143|1142.8|1142.4|7735
1620037880000|2021-05-03 10:31:20|1143.4|1142.8|1143.6|1143.2|1143.6|1143.2|1143.4|1142.6|0
1620037890000|2021-05-03 10:31:30|1143.8|1143.4|1143.8|1143.6|1144|1143.8|1143.8|1143.4|2327
1620037900000|2021-05-03 10:31:40|1143.6|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|730
1620037910000|2021-05-03 10:31:50|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|4263
1620037920000|2021-05-03 10:32:00|1143.4|1143|1143.4|1143.2|1143.4|1143.2|1143.4|1143|0
1620037930000|2021-05-03 10:32:10|1143.6|1143|1143.6|1143|1143.6|1143.2|1143.4|1143|2317
1620037940000|2021-05-03 10:32:20||1143.2||1143.2||1143.2||1143.2|0
1620037950000|2021-05-03 10:32:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|486
1620037970000|2021-05-03 10:32:50|1144|1143.8|1144|1143.6|1144|1143.8|1144|1143.6|622
1620037990000|2021-05-03 10:33:10|1143.8|1143.4|1144|1143.6|1144|1143.8|1143.6|1143.4|1378
1620038010000|2021-05-03 10:33:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|0
1620038030000|2021-05-03 10:33:50|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|1981
1620038050000|2021-05-03 10:34:10|1144.2|1143.8|1145.4|1145|1145.4|1145|1144.2|1143.8|13183
1620038060000|2021-05-03 10:34:20|1145.2|1144.8|1144.6|1144.2|1145.2|1144.8|1144.6|1144|1079
1620038080000|2021-05-03 10:34:40|1144.8|1144.4|1145.2|1144.8|1145.2|1144.8|1144.8|1144.4|936
1620038090000|2021-05-03 10:34:50|1145|1144.6|1144.8|1144.4|1145.2|1144.8|1144.8|1144.4|4144
1620038100000|2021-05-03 10:35:00|1145|1144.6|1145.8|1145.4|1145.8|1145.4|1145|1144.6|859
1620038110000|2021-05-03 10:35:10|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145|0
1620038120000|2021-05-03 10:35:20|1146|1145.6|1146.4|1146|1146.4|1146|1146|1145.6|318
1620038130000|2021-05-03 10:35:30|1146.6|1146.2|1147.2|1147|1147.2|1147|1146.6|1146.2|3288
1620038140000|2021-05-03 10:35:40|1147|1146.8|1147.2|1146.6|1147.2|1146.8|1147|1146.6|2378
1620038150000|2021-05-03 10:35:50|1147|1146.8|1147|1146.6|1147.2|1147|1146.8|1146.6|2902
1620038160000|2021-05-03 10:36:00|1146.8||1146.8||1146.8||1146.8||756
1620038170000|2021-05-03 10:36:10|1147|1146.8|1146.2|1145.8|1147.4|1147.2|1146|1145.6|12659
1620038180000|2021-05-03 10:36:20|1146.4||1146.2||1146.4||1146.2||0
1620038190000|2021-05-03 10:36:30|1146|1146|1146|1145.4|1146|1146|1145.8|1145.4|1127
1620038200000|2021-05-03 10:36:40|1146.2|1145.6|1146.2|1145.8|1146.2|1145.8|1146|1145.6|0
1620038210000|2021-05-03 10:36:50|1146|1145.6|1146.2|1145.6|1146.2|1145.6|1146|1145.6|0
1620038220000|2021-05-03 10:37:00|1146||1146||1146.2||1146||0
1620038230000|2021-05-03 10:37:10|1146.2|1145.8|1146|1145.6|1146.2|1146|1146|1145.6|22
1620038240000|2021-05-03 10:37:20||1145.4||1145.4||1145.4||1145.4|0
1620038250000|2021-05-03 10:37:30|1145.8|1145.6|1145.8|1145.4|1146|1145.6|1145.8|1145.4|400
1620038260000|2021-05-03 10:37:40|1145.6|1145.2|1145.6|1145.2|1145.6|1145.4|1145.4|1145|2657
1620038270000|2021-05-03 10:37:50|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|171
1620038280000|2021-05-03 10:38:00|1145.8||1145.8||1145.8||1145.6||0
1620038290000|2021-05-03 10:38:10|1145.6|1145.4|1145.6|1145.2|1146|1145.6|1145.6|1145.2|13366
1620038310000|2021-05-03 10:38:30|1145.8|1145.4|1145|1144.8|1145.8|1145.6|1145|1144.6|3256
1620038330000|2021-05-03 10:38:50|1145.2||1145.2||1145.2||1145||1100
1620038340000|2021-05-03 10:39:00|1145.4|1145|1145.8|1145.4|1145.8|1145.4|1145.4|1145|605
1620038360000|2021-05-03 10:39:20|1146|1145.6|1146|1145.8|1146|1145.8|1146|1145.6|577
1620038390000|2021-05-03 10:39:50|1146.2||1146.2||1146.2||1146.2||645
1620038400000|2021-05-03 10:40:00|1146|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.4|1117
1620038430000|2021-05-03 10:40:30||1145.8||1145.6||1145.8||1145.6|0
1620038440000|2021-05-03 10:40:40|1146.2|1145.8|1146|1145.6|1146.2|1146|1146|1145.6|1600
1620038450000|2021-05-03 10:40:50|1145.8|1145.8|1146.2|1145.6|1146.2|1145.8|1145.8|1145.6|295
1620038460000|2021-05-03 10:41:00|1146.4|1145.8|1146.4|1146|1146.4|1146.2|1146.4|1145.8|2479
1620038470000|2021-05-03 10:41:10||1145.8||1146.2||1146.2||1145.8|0
1620038480000|2021-05-03 10:41:20||1146||1146||1146||1146|0
1620038490000|2021-05-03 10:41:30|1146.2|1145.4|1146|1145.6|1146.2|1145.8|1146|1145.4|16358
1620038500000|2021-05-03 10:41:40|1145.8|1145.8|1145.6|1145.2|1146|1145.8|1145.4|1145|3040
1620038510000|2021-05-03 10:41:50|1145.4||1145.6||1145.6||1145.4||718
1620038520000|2021-05-03 10:42:00|1145.4|1145|1145.4|1145|1145.6|1145.2|1145.4|1145|0
1620038530000|2021-05-03 10:42:10|1145.6||1145.4||1145.6||1145.4||0
1620038540000|2021-05-03 10:42:20|1145.2|1144.8|1145.6|1145.2|1145.8|1145.4|1145.2|1144.8|7727
1620038570000|2021-05-03 10:42:50|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|2371
1620038580000|2021-05-03 10:43:00|1145.8|1145.4|1145.4|1144.8|1146|1145.6|1145.2|1144.8|5469
1620038590000|2021-05-03 10:43:10||1145||1145||1145||1145|0
1620038600000|2021-05-03 10:43:20|1145.6|1145.2|1145.8|1145.4|1146|1145.6|1145.6|1145.2|1556
1620038610000|2021-05-03 10:43:30||1145.2||1145.2||1145.2||1145.2|0
1620038620000|2021-05-03 10:43:40|1145.6|1145.4|1145.4|1145|1145.6|1145.4|1145.4|1145|600
1620038630000|2021-05-03 10:43:50|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.4|1145|0
1620038640000|2021-05-03 10:44:00|1145.6|1145.2|1145.6|1145.4|1145.8|1145.4|1145.4|1145|3378
1620038650000|2021-05-03 10:44:10|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.4|1145|683
1620038670000|2021-05-03 10:44:30|1145.2|1145.2|1145.6|1145.2|1145.6|1145.4|1145.2|1145.2|0
1620038690000|2021-05-03 10:44:50|1145.4||1145.6||1145.6||1145.4||1100
1620038700000|2021-05-03 10:45:00|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|973
1620038710000|2021-05-03 10:45:10|1145.4|1145|1145.4|1145|1145.4|1145|1145.4|1145|0
1620038720000|2021-05-03 10:45:20|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|2536
1620038730000|2021-05-03 10:45:30|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|1330
1620038740000|2021-05-03 10:45:40|1144.8|1144.4|1144.8|1144.2|1144.8|1144.4|1144.8|1144.2|0
1620038750000|2021-05-03 10:45:50|1144.6|1144.4|1144.2|1144|1144.6|1144.4|1144.2|1144|2273
1620038760000|2021-05-03 10:46:00|1144.4|1143.8|1144.4|1144|1144.4|1144|1144.4|1143.8|0
1620038770000|2021-05-03 10:46:10|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|1911
1620038780000|2021-05-03 10:46:20|1144.6|1144.2|1144.6|1144|1144.6|1144.2|1144.6|1144|0
1620038790000|2021-05-03 10:46:30||1144.2||1144||1144.2||1144|0
1620038800000|2021-05-03 10:46:40|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.2|1144.2|500
1620038810000|2021-05-03 10:46:50||1144||1144||1144||1144|0
1620038820000|2021-05-03 10:47:00|1144.8|1144.2|1144.8|1144.4|1145|1144.6|1144.8|1144.2|1364
1620038830000|2021-05-03 10:47:10|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|466
1620038840000|2021-05-03 10:47:20|1144.4|1144|1144.8|1144.4|1144.8|1144.4|1144.4|1144|0
1620038850000|2021-05-03 10:47:30|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|600
1620038860000|2021-05-03 10:47:40|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|3821
1620038880000|2021-05-03 10:48:00|||||||||100
1620038890000|2021-05-03 10:48:10|1144.6|1144.2|1144.6|1144.2|1144.8|1144.4|1144.4|1144|3200
1620038900000|2021-05-03 10:48:20|1144.8||1144.8||1144.8||1144.8||0
1620038910000|2021-05-03 10:48:30|1144.6||1144.8||1144.8||1144.6||1206
1620038930000|2021-05-03 10:48:50|1144.6|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|2068
1620038940000|2021-05-03 10:49:00|1144.4|1144.4|1144.8|1144.4|1144.8|1144.6|1144.4|1144.2|3413
1620038950000|2021-05-03 10:49:10|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.4|1363
1620038980000|2021-05-03 10:49:40|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|400
1620039000000|2021-05-03 10:50:00|1144.6||1144.6||1144.6||1144.6||1289
1620039020000|2021-05-03 10:50:20|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|1221
1620039040000|2021-05-03 10:50:40|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1191
1620039050000|2021-05-03 10:50:50||1144.2||1144.4||1144.4||1144.2|0
1620039060000|2021-05-03 10:51:00|1145|1144.6|1144.8|1144.6|1145|1144.6|1144.6|1144.4|926
1620039070000|2021-05-03 10:51:10|1145|1144.8|1145.2|1144.8|1145.2|1145|1145|1144.8|2015
1620039080000|2021-05-03 10:51:20|1145|1144.6|1144.8|1144.6|1145|1144.6|1144.8|1144.4|1533
1620039090000|2021-05-03 10:51:30|1145|1144.8|1145|1144.6|1145|1144.8|1145|1144.6|1285
1620039100000|2021-05-03 10:51:40|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.6|1144|810
1620039120000|2021-05-03 10:52:00|1144.4|1144|1144.4|1144|1144.4|1144.2|1144.2|1144|600
1620039130000|2021-05-03 10:52:10|1144.6|1144.2|1144.4|1144.2|1144.6|1144.2|1144.4|1144.2|600
1620039140000|2021-05-03 10:52:20|1144.2|1144|1144.4|1144|1144.4|1144|1144.2|1144|1051
1620039150000|2021-05-03 10:52:30|1144.2||1144.2||1144.2||1144.2||0
1620039170000|2021-05-03 10:52:50|1144|1143.8|1144|1143.8|1144.2|1143.8|1144|1143.6|2703
1620039180000|2021-05-03 10:53:00||1143.6||1143.6||1143.8||1143.6|0
1620039190000|2021-05-03 10:53:10||1143.8||1143.8||1143.8||1143.6|0
1620039200000|2021-05-03 10:53:20|1143.8|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|0
1620039220000|2021-05-03 10:53:40||1143.8||1143.8||1143.8||1143.8|400
1620039240000|2021-05-03 10:54:00|1144.2|1144|1144.6|1144.4|1144.6|1144.4|1144.2|1143.8|536
1620039250000|2021-05-03 10:54:10|1144.8|1144.2|1145.2|1144.8|1145.2|1144.8|1144.4|1144|7990
1620039260000|2021-05-03 10:54:20|1145.4|1145|1145.4|1145|1145.4|1145|1145.4|1145|1168
1620039270000|2021-05-03 10:54:30|1145.2|1145.2|1145.6|1145.2|1145.6|1145.2|1145.2|1145.2|100
1620039300000|2021-05-03 10:55:00|1145.4|1145|1145.4|1145|1145.4|1145.2|1145.4|1145|3710
1620039330000|2021-05-03 10:55:30|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|20
1620039340000|2021-05-03 10:55:40|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.6|1144.2|3211
1620039360000|2021-05-03 10:56:00||1144.6||1144.6||1144.6||1144.6|0
1620039370000|2021-05-03 10:56:10|||||||||80
1620039380000|2021-05-03 10:56:20||1144.4||1144.4||1144.4||1144.4|327
1620039390000|2021-05-03 10:56:30|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|5263
1620039400000|2021-05-03 10:56:40|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.2|1144.8|8929
1620039420000|2021-05-03 10:57:00|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.4|976
1620039430000|2021-05-03 10:57:10|1145.8|1145.8|1145.8|1145.4|1145.8|1145.8|1145.8|1145.4|1530
1620039440000|2021-05-03 10:57:20|1145.6||1145.8||1145.8||1145.6||0
1620039450000|2021-05-03 10:57:30|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|0
1620039460000|2021-05-03 10:57:40|1145.4|1145|1145.2|1145|1145.6|1145|1145.2|1145|960
1620039470000|2021-05-03 10:57:50|1145|1144.8|1144.8|1144.4|1145|1144.8|1144.8|1144.4|2917
1620039490000|2021-05-03 10:58:10|1145||1144.6||1145||1144.6||705
1620039530000|2021-05-03 10:58:50|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144.2|1545
1620039540000|2021-05-03 10:59:00|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|2300
1620039550000|2021-05-03 10:59:10|1144.8||1145||1145||1144.8||1316
1620039570000|2021-05-03 10:59:30|1144.8|1144.4|1144.6|1144.4|1144.8|1144.4|1144.6|1144.4|3035
1620039590000|2021-05-03 10:59:50||1144.2||1144.2||1144.2||1144.2|1071
1620039600000|2021-05-03 11:00:00|1144.8|1144.4|1145|1144.4|1145|1144.6|1144.8|1144.2|4101
1620039720000|2021-05-03 11:02:00|1144|1143.2|1144|1143.6|1144|1143.6|1143|1142.6|32511
1620039730000|2021-05-03 11:02:10|1143.8|1143.4|1144.2|1143.8|1144.2|1143.8|1143.6|1143.2|7171
1620039740000|2021-05-03 11:02:20|1144.4|1144|1144.2|1143.8|1144.4|1144.2|1144.2|1143.8|2992
1620039750000|2021-05-03 11:02:30|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|381
1620039770000|2021-05-03 11:02:50|||||||||150
1620039780000|2021-05-03 11:03:00|1143.8|1143.8|1143.8|1143.6|1143.8|1143.8|1143.6|1143.4|2353
1620039790000|2021-05-03 11:03:10|1144|1143.8|1144.6|1144.4|1144.6|1144.4|1144|1143.6|4401
1620039800000|2021-05-03 11:03:20|1144.4|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|4701
1620039840000|2021-05-03 11:04:00||1144.2||1144.2||1144.2||1144|0
1620039850000|2021-05-03 11:04:10|1144.6|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|1283
1620039860000|2021-05-03 11:04:20|1145|1144.6|1144.8|1144.6|1145|1144.6|1144.8|1144.4|1262
1620039880000|2021-05-03 11:04:40|1144.6|1144.4|1144.4|1144|1144.6|1144.4|1144.4|1144|1133
1620039890000|2021-05-03 11:04:50|1144.2||1144.2||1144.2||1144.2||0
1620039910000|2021-05-03 11:05:10|1144.4|1144.2|1144.4|1144.2|1144.4|1144.2|1144.4|1144.2|865
1620039920000|2021-05-03 11:05:20|1144.2|1144|1144.2|1143.8|1144.2|1144|1144.2|1143.8|2237
1620039930000|2021-05-03 11:05:30||1144||1143.8||1144||1143.8|0
1620039950000|2021-05-03 11:05:50|1144|1143.6|1144|1143.6|1144.2|1143.8|1143.8|1143.6|6178
1620039960000|2021-05-03 11:06:00|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|600
1620039970000|2021-05-03 11:06:10|1144||1144||1144.2||1144||802
1620039980000|2021-05-03 11:06:20|1144.2|1144|1144.2|1143.8|1144.2|1144|1144.2|1143.8|27
1620039990000|2021-05-03 11:06:30|1144.4|1144|1144.4|1144|1144.4|1144.2|1144.4|1144|2951
1620040020000|2021-05-03 11:07:00|1144.6|1144.2|1144.8|1144.4|1145|1144.6|1144.6|1144.2|6228
1620040070000|2021-05-03 11:07:50|1145|1144.6|1145.2|1145|1145.2|1145|1145|1144.6|1733
1620040110000|2021-05-03 11:08:30|1145.4|1145.2|1145.6|1145.4|1145.6|1145.4|1145.4|1145.2|1835
1620040120000|2021-05-03 11:08:40|1145.8|1145.6|1145.8|1145.2|1145.8|1145.6|1145.6|1145.2|2050
1620040140000|2021-05-03 11:09:00||1145.4||1145.4||1145.4||1145.4|0
1620040180000|2021-05-03 11:09:40||1145.6||1145.6||1145.6||1145.4|0
1620040190000|2021-05-03 11:09:50|1146||1146||1146||1146||1722
1620040200000|2021-05-03 11:10:00|1145.8|1145.4|1145.6|1145.4|1145.8|1145.4|1145.6|1145.4|1497
1620040220000|2021-05-03 11:10:20|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.4|1145|405
1620040230000|2021-05-03 11:10:30|1145.2|1145.2|1145.2|1145|1145.2|1145.2|1145.2|1145|0
1620040240000|2021-05-03 11:10:40|1145|1144.8|1145|1144.6|1145|1144.8|1145|1144.6|3
1620040260000|2021-05-03 11:11:00|1144.8|1144.8|1145|1144.8|1145|1144.8|1144.8|1144.8|2997
1620040360000|2021-05-03 11:12:40|1144.8|1144.6|1144.8|1144.4|1144.8|1144.6|1144.6|1144.2|3527
1620040370000|2021-05-03 11:12:50|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|0
1620040380000|2021-05-03 11:13:00||1144.6||1144.6||1144.6||1144.6|0
1620040400000|2021-05-03 11:13:20|1144.6|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.4|1777
1620040410000|2021-05-03 11:13:30|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|547
1620040430000|2021-05-03 11:13:50|1144.6|1144.2|1144.8|1144.6|1144.8|1144.6|1144.6|1144.2|4558
1620040440000|2021-05-03 11:14:00|1144.6|1144.4|1145.4|1145|1145.4|1145|1144.6|1144.2|25352
1620040450000|2021-05-03 11:14:10|1145.2|1145.2|1145.2|1144.8|1145.2|1145.2|1145|1144.6|604
1620040470000|2021-05-03 11:14:30|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.6|1144.4|1061
1620040480000|2021-05-03 11:14:40|1145||1144.8||1145||1144.8||0
1620040500000|2021-05-03 11:15:00|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1210
1620040520000|2021-05-03 11:15:20|1144.4|1144|1145.2|1144.8|1145.2|1144.8|1144.2|1144|4020
1620040530000|2021-05-03 11:15:30|1145||1145.2||1145.2||1145||0
1620040550000|2021-05-03 11:15:50|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.6|672
1620040560000|2021-05-03 11:16:00|1145.2|1144.8|1145.2|1145|1145.4|1145|1145.2|1144.8|0
1620040570000|2021-05-03 11:16:10|1145|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.8|1646
1620040580000|2021-05-03 11:16:20|1145.4||1145.4||1145.4||1145.4||0
1620040590000|2021-05-03 11:16:30|1145.2|1145|1145.4|1145|1145.4|1145|1145.2|1144.8|1335
1620040610000|2021-05-03 11:16:50|1145.2||1145.4||1145.4||1145.2||0
1620040620000|2021-05-03 11:17:00|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|2856
1620040630000|2021-05-03 11:17:10|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|3322
1620040640000|2021-05-03 11:17:20|1145||1145||1145||1145||0
1620040650000|2021-05-03 11:17:30|1145.4|1144.6|1145.2|1144.8|1145.4|1145.2|1145.2|1144.6|12688
1620040660000|2021-05-03 11:17:40|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|7304
1620040670000|2021-05-03 11:17:50||1145||1145||1145||1145|0
1620040680000|2021-05-03 11:18:00|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|1145.4|1145|1558
1620040690000|2021-05-03 11:18:10|1145.2|1145|1145.6|1145.2|1145.6|1145.2|1145.2|1145|1926
1620040700000|2021-05-03 11:18:20||1145.4||1145.2||1145.4||1145.2|0
1620040710000|2021-05-03 11:18:30|1145.4|1145|1145.4|1145|1145.4|1145|1145.4|1145|4330
1620040720000|2021-05-03 11:18:40|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|0
1620040730000|2021-05-03 11:18:50||1145.4||1145.2||1145.4||1145.2|240
1620040740000|2021-05-03 11:19:00|||||||||1315
1620040760000|2021-05-03 11:19:20|1145.4|1145|1146|1145.6|1146|1145.6|1145.4|1145|3151
1620040780000|2021-05-03 11:19:40||1145.8||1145.8||1145.8||1145.8|0
1620040790000|2021-05-03 11:19:50|||||||||134
1620040800000|2021-05-03 11:20:00|1146.2|1146|1146.4|1146.2|1146.4|1146.2|1146.2|1146|4937
1620040810000|2021-05-03 11:20:10|||||||||200
1620040830000|2021-05-03 11:20:30|1146.2|1146|1147|1146.4|1147|1146.4|1146.2|1146|1246
1620040840000|2021-05-03 11:20:40|1146.8||1146.8||1146.8||1146.8||0
1620040850000|2021-05-03 11:20:50|1146.6|1146.2|1146.2|1145.8|1146.6|1146.2|1146.2|1145.8|1503
1620040870000|2021-05-03 11:21:10|1146||1146.2||1146.2||1146||1103
1620040890000|2021-05-03 11:21:30|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.2|1146|890
1620040900000|2021-05-03 11:21:40|1146.8|1146.4|1146.8|1146.2|1146.8|1146.4|1146.6|1146.2|600
1620040920000|2021-05-03 11:22:00|1147|1146.4|1146.8|1146.4|1147|1146.6|1146.8|1146.4|1742
1620040940000|2021-05-03 11:22:20|1146.6||1146.6||1146.6||1146.6||0
1620040950000|2021-05-03 11:22:30|1146.8||1146.8||1146.8||1146.8||0
1620040970000|2021-05-03 11:22:50|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1146.8|1146.4|9473
1620040980000|2021-05-03 11:23:00|1147.4|1147|1147.4|1147|1147.8|1147.2|1147.4|1147|4000
1620040990000|2021-05-03 11:23:10|1147.2|1147.2|1147.4|1147|1148|1147.8|1147.2|1147|24841
1620041000000|2021-05-03 11:23:20|1147.6|1147.2|1147.6|1147|1147.6|1147.2|1147.6|1147|600
1620041010000|2021-05-03 11:23:30|1147.4||1147.4||1147.4||1147.4||1323
1620041020000|2021-05-03 11:23:40|||||||||270
1620041040000|2021-05-03 11:24:00|1147.6|1147.2|1146.6|1146.4|1147.6|1147.4|1146.6|1146.4|3603
1620041050000|2021-05-03 11:24:10||1146.2||1146.4||1146.4||1146.2|11800
1620041060000|2021-05-03 11:24:20|1146.4|1146.2|1146|1145.6|1146.4|1146.2|1145.8|1145.6|8555
1620041070000|2021-05-03 11:24:30|1146.2|1145.8|1146.6|1146.2|1146.6|1146.4|1146.2|1145.8|7326
1620041080000|2021-05-03 11:24:40||1146.4||1146.2||1146.4||1146.2|0
1620041090000|2021-05-03 11:24:50|1146.4|1146.4|1146.4|1146|1146.4|1146.4|1146.4|1146|1219
1620041100000|2021-05-03 11:25:00|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|1790
1620041110000|2021-05-03 11:25:10|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|1200
1620041130000|2021-05-03 11:25:30|1146.6||1146.4||1146.6||1146.4||1276
1620041140000|2021-05-03 11:25:40|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|0
1620041160000|2021-05-03 11:26:00||1146.4||1146.2||1146.4||1146.2|0
1620041170000|2021-05-03 11:26:10|1146.4|1146|1146|1145.6|1146.4|1146|1146|1145.6|339
1620041190000|2021-05-03 11:26:30|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.8|1840
1620041210000|2021-05-03 11:26:50|1146|1145.6|1146|1145.6|1146|1145.6|1146|1145.6|1258
1620041220000|2021-05-03 11:27:00|1146.2|1145.8|1147.4|1147|1148|1147.8|1146.2|1145.8|22897
1620041230000|2021-05-03 11:27:10|1147.6|1147.2|1147.2|1146.8|1147.6|1147.4|1146.8|1146.6|13687
1620041240000|2021-05-03 11:27:20|1147|1146.6|1148|1147.4|1148|1147.6|1146.8|1146.6|11016
1620041250000|2021-05-03 11:27:30|1147.8|1147.2|1146.4|1146|1147.8|1147.2|1146.4|1146|3957
1620041260000|2021-05-03 11:27:40|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|1790
1620041270000|2021-05-03 11:27:50|1146.2||1146.4||1146.4||1146.2||1684
1620041280000|2021-05-03 11:28:00|1146.6|1146.2|1147|1146.6|1147|1146.6|1146.6|1146.2|1403
1620041300000|2021-05-03 11:28:20|1147.2|1147|1147.4|1147.2|1147.4|1147.2|1147.2|1146.6|962
1620041310000|2021-05-03 11:28:30|1147.6|1147|1147.4|1147|1147.6|1147|1147|1146.8|3633
1620041320000|2021-05-03 11:28:40|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.6|49
1620041330000|2021-05-03 11:28:50|1146.8|1146.8|1147|1146.6|1147|1146.8|1146.8|1146.4|2145
1620041340000|2021-05-03 11:29:00||1146.8||1146.6||1146.8||1146.6|0
1620041350000|2021-05-03 11:29:10|1147.2|1146.8|1147|1146.6|1147.4|1147|1146.8|1146.6|3474
1620041360000|2021-05-03 11:29:20||1146.8||1146.8||1146.8||1146.8|3867
1620041370000|2021-05-03 11:29:30|1146.8|1146.6|1146.8|1146.6|1146.8|1146.8|1146.8|1146.6|60
1620041380000|2021-05-03 11:29:40|1146.6|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|126
1620041390000|2021-05-03 11:29:50|1146.4||1146.6||1146.6||1146.4||250
1620041400000|2021-05-03 11:30:00|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|0
1620041410000|2021-05-03 11:30:10||1146.8||1146.8||1146.8||1146.8|2905
1620041420000|2021-05-03 11:30:20|1147.2||1147.2||1147.2||1147.2||2000
1620041430000|2021-05-03 11:30:30|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|331
1620041440000|2021-05-03 11:30:40|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.4|1587
1620041460000|2021-05-03 11:31:00|1148|1147.6|1147.6|1147.4|1148.2|1148|1147.6|1147.2|5201
1620041470000|2021-05-03 11:31:10|1147.4|1147.2|1147.4|1147|1147.4|1147.2|1147.4|1147|4624
1620041480000|2021-05-03 11:31:20|1147.6|1147.2|1147.6|1147.2|1147.8|1147.6|1147.6|1147.2|1147
1620041490000|2021-05-03 11:31:30|1147.8|1147.4|1147.4|1147|1147.8|1147.4|1147.2|1147|3602
1620041500000|2021-05-03 11:31:40|1147.2|1146.8|1147.4|1146.8|1147.4|1147|1147.2|1146.8|656
1620041510000|2021-05-03 11:31:50|1147.2|1147|1147.2|1147|1147.2|1147|1147.2|1147|0
1620041520000|2021-05-03 11:32:00|1147|1146.8|1147|1146.6|1147|1146.8|1146.8|1146.4|3698
1620041530000|2021-05-03 11:32:10|1147.2|1146.8|1147.4|1147|1147.4|1147|1147|1146.6|4368
1620041540000|2021-05-03 11:32:20|1147.2|1146.8|1146.8|1146.4|1147.2|1146.8|1146.8|1146.4|5365
1620041550000|2021-05-03 11:32:30||1146.2||1146.4||1146.4||1146.2|0
1620041560000|2021-05-03 11:32:40|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1182
1620041570000|2021-05-03 11:32:50|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|1893
1620041580000|2021-05-03 11:33:00|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|2019
1620041600000|2021-05-03 11:33:20|1147.2|1146.8|1147.2|1146.8|1147.2|1147|1147|1146.8|1126
1620041610000|2021-05-03 11:33:30|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|174
1620041620000|2021-05-03 11:33:40|1146.8||1146.8||1146.8||1146.8||1326
1620041630000|2021-05-03 11:33:50|||||||||523
1620041640000|2021-05-03 11:34:00|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.6|409
1620041650000|2021-05-03 11:34:10|1147|1146.6|1146.8|1146.6|1147|1146.6|1146.8|1146.6|867
1620041660000|2021-05-03 11:34:20||1146.4||1146.4||1146.4||1146.4|0
1620041670000|2021-05-03 11:34:30|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|0
1620041680000|2021-05-03 11:34:40|1146.8||1146.6||1146.8||1146.6||1328
1620041690000|2021-05-03 11:34:50||1146||1146.2||1146.2||1146|0
1620041700000|2021-05-03 11:35:00|1146.8|1146.4|1146.8|1146.6|1146.8|1146.6|1146.8|1146.4|1302
1620041710000|2021-05-03 11:35:10|1147|1146.8|1146.8|1146.2|1147.4|1147|1146.8|1146.2|6473
1620041720000|2021-05-03 11:35:20|1146.6||1146.6||1146.6||1146.6||0
1620041730000|2021-05-03 11:35:30|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|10147
1620041740000|2021-05-03 11:35:40|1147|1146.6|1147.2|1147|1147.2|1147|1147|1146.6|642
1620041750000|2021-05-03 11:35:50||1146.8||1146.8||1146.8||1146.8|1965
1620041760000|2021-05-03 11:36:00|1147.4|1147|1147.4|1147|1147.4|1147.2|1147.4|1147|1446
1620041770000|2021-05-03 11:36:10|1147.2|1146.8|1146.6|1146.2|1147.2|1146.8|1146.6|1146.2|6784
1620041780000|2021-05-03 11:36:20|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|0
1620041800000|2021-05-03 11:36:40|1146.4|1146|1147|1146.6|1147|1146.6|1146.4|1146|10300
1620041810000|2021-05-03 11:36:50|1147.2|1146.4|1146.8|1146.4|1147.2|1146.6|1146.8|1146.4|1721
1620041820000|2021-05-03 11:37:00|1146.6|1146.2|1146.6|1146.2|1146.8|1146.6|1146.6|1146.2|1537
1620041830000|2021-05-03 11:37:10|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|1089
1620041840000|2021-05-03 11:37:20|1146.2|1145.8|1146.6|1146.2|1146.6|1146.2|1146.2|1145.8|3305
1620041860000|2021-05-03 11:37:40|1146.4|1146|1146|1145.8|1146.4|1146|1146|1145.6|2054
1620041870000|2021-05-03 11:37:50|1145.8|1145.6|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|5143
1620041880000|2021-05-03 11:38:00|||||||||1133
1620041890000|2021-05-03 11:38:10|1146|1145.6|1145.8|1145.6|1146|1145.6|1145.8|1145.6|719
1620041900000|2021-05-03 11:38:20|1145.6|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|2540
1620041920000|2021-05-03 11:38:40|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|1846
1620041930000|2021-05-03 11:38:50|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|0
1620041940000|2021-05-03 11:39:00||1145.6||1145.4||1145.6||1145.4|0
1620041950000|2021-05-03 11:39:10|1146|1145.6|1146|1145.6|1146|1145.8|1146|1145.6|2067
1620041960000|2021-05-03 11:39:20|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|446
1620041970000|2021-05-03 11:39:30|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1042
1620041990000|2021-05-03 11:39:50|1145.4|1145|1145|1144.6|1145.4|1145|1144.8|1144.4|3505
1620042000000|2021-05-03 11:40:00||1144.4||1144.6||1144.6||1144.4|0
1620042010000|2021-05-03 11:40:10|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1223
1620042030000|2021-05-03 11:40:30|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|4725
1620042040000|2021-05-03 11:40:40|1145|1144.6|1144.6|1144.2|1145|1144.6|1144.6|1144.2|1414
1620042050000|2021-05-03 11:40:50|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|512
1620042060000|2021-05-03 11:41:00|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|2260
1620042080000|2021-05-03 11:41:20|1144.4|1144|1144.4|1144|1144.4|1144|1144.2|1143.8|6533
1620042090000|2021-05-03 11:41:30||1143.8||1144.2||1144.2||1143.8|0
1620042100000|2021-05-03 11:41:40|1144.2|1144|1144.2|1143.6|1144.4|1144|1144|1143.6|9644
1620042110000|2021-05-03 11:41:50|1144.4|1143.8|1143.8|1143.4|1144.4|1143.8|1143.8|1143.4|0
1620042120000|2021-05-03 11:42:00|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.4|0
1620042130000|2021-05-03 11:42:10|1143.8|1143.8|1144|1143.8|1144|1143.8|1143.8|1143.8|250
1620042140000|2021-05-03 11:42:20|1144.2|1144|1144.2|1144|1144.2|1144|1144.2|1144|258
1620042170000|2021-05-03 11:42:50|1144.4|1144.2|1144.8|1144.4|1144.8|1144.4|1144.4|1144.2|1172
1620042180000|2021-05-03 11:43:00||1144.6||1144.4||1144.6||1144.4|1921
1620042190000|2021-05-03 11:43:10|1145|1144.6|1144.8|1144.4|1145|1144.8|1144.6|1144.4|4240
1620042210000|2021-05-03 11:43:30|1144.6|1144.2|1144.2|1143.8|1144.6|1144.2|1144.2|1143.8|1477
1620042240000|2021-05-03 11:44:00|1144.4|1144|1144.4|1144|1144.4|1144.2|1144.4|1144|623
1620042250000|2021-05-03 11:44:10|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1327
1620042260000|2021-05-03 11:44:20||1143.6||1143.8||1143.8||1143.6|0
1620042270000|2021-05-03 11:44:30|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.6|1143.4|2972
1620042290000|2021-05-03 11:44:50|1143.6||1143.8||1143.8||1143.6||1254
1620042310000|2021-05-03 11:45:10|1144|1143.6|1144|1143.4|1144|1143.8|1143.8|1143.4|4892
1620042320000|2021-05-03 11:45:20|1143.8||1143.8||1143.8||1143.8||0
1620042330000|2021-05-03 11:45:30|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|880
1620042340000|2021-05-03 11:45:40|1144|1143.6|1144.2|1143.8|1144.4|1144|1144|1143.6|4738
1620042350000|2021-05-03 11:45:50|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|0
1620042370000|2021-05-03 11:46:10|1144.2|1143.8|1144.4|1144|1144.4|1144.2|1144.2|1143.8|699
1620042400000|2021-05-03 11:46:40|1144.6|1144.2|1144.8|1144.4|1144.8|1144.6|1144.6|1144.2|630
1620042420000|2021-05-03 11:47:00|1145|1144.6|1144.8|1144.6|1145.2|1144.8|1144.8|1144.6|1044
1620042430000|2021-05-03 11:47:10|1144.6|1144.4|1144.6|1144.2|1144.6|1144.4|1144.6|1144.2|630
1620042440000|2021-05-03 11:47:20|1144.8|1144.4|1144.8|1144.4|1145|1144.8|1144.8|1144.4|4144
1620042450000|2021-05-03 11:47:30|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.6|0
1620042460000|2021-05-03 11:47:40|1145.2|1144.8|1145.4|1145|1145.4|1145|1145|1144.8|2269
1620042470000|2021-05-03 11:47:50|1145.2||1145.2||1145.4||1145.2||0
1620042490000|2021-05-03 11:48:10|1145.4||1145.4||1145.4||1145.4||600
1620042510000|2021-05-03 11:48:30|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|1307
1620042520000|2021-05-03 11:48:40|1145.4|1145|1145.4|1145|1145.6|1145|1145.2|1145|1157
1620042530000|2021-05-03 11:48:50|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|2372
1620042540000|2021-05-03 11:49:00|1145.4|1145|1145.4|1145|1145.4|1145|1145.4|1145|484
1620042550000|2021-05-03 11:49:10|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1939
1620042590000|2021-05-03 11:49:50|1145.4|1145|1145.4|1145|1145.4|1145|1145.4|1145|0
1620042600000|2021-05-03 11:50:00|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|1122
1620042610000|2021-05-03 11:50:10|1145.4|1145|1145.6|1145.4|1145.6|1145.4|1145.4|1145|1006
1620042620000|2021-05-03 11:50:20|1145.4|1145.2|1145.6|1145.2|1145.6|1145.4|1145.4|1145.2|31
1620042630000|2021-05-03 11:50:30|1145.4|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.8|4797
1620042640000|2021-05-03 11:50:40|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|231
1620042660000|2021-05-03 11:51:00||1145.4||1145.4||1145.4||1145.4|0
1620042670000|2021-05-03 11:51:10|1145.8|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|5779
1620042680000|2021-05-03 11:51:20|1145.8|1145.4|1145.4|1145|1145.8|1145.4|1145.4|1145|3541
1620042690000|2021-05-03 11:51:30||1144.8||1144.8||1144.8||1144.8|0
1620042700000|2021-05-03 11:51:40|1145.2|1144.6|1145|1144.6|1145.2|1144.6|1144.8|1144.6|1611
1620042710000|2021-05-03 11:51:50|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|0
1620042720000|2021-05-03 11:52:00||1145||1144.8||1145||1144.8|185
1620042730000|2021-05-03 11:52:10||1144.6||1144.6||1144.6||1144.6|0
1620042740000|2021-05-03 11:52:20||1144.8||1144.8||1144.8||1144.8|0
1620042750000|2021-05-03 11:52:30|1145.4|1145|1145.4|1145|1145.4|1145|1145.2|1145|1243
1620042770000|2021-05-03 11:52:50|1145.2||1145.4||1145.4||1145.2||413
1620042780000|2021-05-03 11:53:00||1145.2||1145.2||1145.2||1145.2|134
1620042790000|2021-05-03 11:53:10|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.6|1145.2|318
1620042800000|2021-05-03 11:53:20|1145.8||1145.8||1145.8||1145.8||447
1620042810000|2021-05-03 11:53:30|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|1930
1620042820000|2021-05-03 11:53:40|1145.4|1145|1145.4|1145|1145.4|1145.2|1145.4|1145|0
1620042830000|2021-05-03 11:53:50|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.8|2821
1620042840000|2021-05-03 11:54:00|1145|1144.6|1145|1144.6|1145.2|1144.8|1144.8|1144.6|5109
1620042850000|2021-05-03 11:54:10|1144.8|1144.4|1145|1144.4|1145|1144.4|1144.8|1144.4|0
1620042860000|2021-05-03 11:54:20|1144.8||1144.8||1144.8||1144.8||232
1620042870000|2021-05-03 11:54:30|1144.6|1144.2|1144.4|1144.2|1144.6|1144.2|1144.4|1144|602
1620042880000|2021-05-03 11:54:40||1144||1144||1144||1144|0
1620042890000|2021-05-03 11:54:50|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.6|2099
1620042900000|2021-05-03 11:55:00|1143.8|1143.4|1143.8|1143.4|1144|1143.4|1143.6|1143.4|1412
1620042910000|2021-05-03 11:55:10|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|1813
1620042920000|2021-05-03 11:55:20|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|738
1620042940000|2021-05-03 11:55:40|1144|1143.6|1143.8|1143.6|1144|1143.6|1143.8|1143.4|1032
1620042950000|2021-05-03 11:55:50|1144||1144||1144||1144||0
1620042960000|2021-05-03 11:56:00|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|1104
1620042970000|2021-05-03 11:56:10|1143.8|1143.8|1144|1143.6|1144|1143.8|1143.8|1143.6|1704
1620042990000|2021-05-03 11:56:30|1144.2|1143.8|1144|1143.8|1144.2|1143.8|1144|1143.6|5972
1620043000000|2021-05-03 11:56:40|1144.2|1144|1144.4|1144|1144.4|1144.2|1144.2|1144|4009
1620043010000|2021-05-03 11:56:50|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|0
1620043030000|2021-05-03 11:57:10|1144||1144||1144||1144||0
1620043040000|2021-05-03 11:57:20|||||||||68
1620043050000|2021-05-03 11:57:30|1144.2|1144|1143.8|1143.6|1144.2|1144|1143.8|1143.6|33232
1620043060000|2021-05-03 11:57:40|1144|1143.4|1143.8|1143.4|1144|1143.4|1143.8|1143.4|619
1620043070000|2021-05-03 11:57:50||1143.6||1143.4||1143.6||1143.4|0
1620043090000|2021-05-03 11:58:10|1143.6|1143.2|1143.8|1143.4|1143.8|1143.6|1143.6|1143.2|659
1620043120000|2021-05-03 11:58:40||1143.2||1143.6||1143.6||1143.2|0
1620043130000|2021-05-03 11:58:50|1144||1144||1144||1144||500
1620043140000|2021-05-03 11:59:00|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.8|1106
1620043150000|2021-05-03 11:59:10||1143.8||1143.8||1143.8||1143.8|0
1620043160000|2021-05-03 11:59:20|1144.2|1144|1144.2|1144|1144.2|1144|1144.2|1144|0
1620043170000|2021-05-03 11:59:30|1144.4|1144.2|1144.4|1144|1144.4|1144.2|1144.2|1144|1627
1620043180000|2021-05-03 11:59:40|1144.2|1143.8|1144.2|1143.6|1144.2|1143.8|1144.2|1143.6|1102
1620043190000|2021-05-03 11:59:50||1143.8||1143.6||1143.8||1143.6|0
1620043200000|2021-05-03 12:00:00|1144|1143.8|1143.8|1143.6|1144|1143.8|1143.8|1143.4|1188
1620043210000|2021-05-03 12:00:10|1144|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.6|301
1620043220000|2021-05-03 12:00:20|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.4|5668
1620043230000|2021-05-03 12:00:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1604
1620043240000|2021-05-03 12:00:40|1143.6||1143.6||1143.6||1143.6||1500
1620043250000|2021-05-03 12:00:50|1143.4|1143.2|1143.4|1143.2|1143.6|1143.2|1143.2|1143|3569
1620043260000|2021-05-03 12:01:00|1143.2|1143|1143.4|1143|1143.4|1143|1143.2|1142.8|3080
1620043270000|2021-05-03 12:01:10|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|371
1620043280000|2021-05-03 12:01:20|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|624
1620043290000|2021-05-03 12:01:30|1142.8||1143||1143||1142.8||387
1620043300000|2021-05-03 12:01:40|1142.8|1142.4|1142.8|1142.2|1142.8|1142.4|1142.8|1142.2|1956
1620043310000|2021-05-03 12:01:50|1142.6|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|1122
1620043320000|2021-05-03 12:02:00|1142.6||1142.8||1142.8||1142.6||250
1620043330000|2021-05-03 12:02:10|1142.6||1142.6||1142.6||1142.6||716
1620043340000|2021-05-03 12:02:20||1142.2||1142||1142.4||1142|1829
1620043350000|2021-05-03 12:02:30|1142.4|1141.8|1142.4|1142|1142.6|1142.2|1142.2|1141.8|1808
1620043360000|2021-05-03 12:02:40|1142.6|1142.2|1142.6|1142.2|1142.6|1142.4|1142.6|1142.2|651
1620043380000|2021-05-03 12:03:00|1142.8|1142.4|1143|1142.8|1143|1142.8|1142.8|1142.4|4059
1620043390000|2021-05-03 12:03:10|1142.8|1142.6|1142.8|1142.6|1142.8|1142.6|1142.8|1142.4|1117
1620043400000|2021-05-03 12:03:20||1142.4||1142.4||1142.4||1142.4|2060
1620043420000|2021-05-03 12:03:40|1142.6||1142.6||1142.6||1142.6||0
1620043430000|2021-05-03 12:03:50|1142.4|1142.2|1142.2|1141.8|1142.4|1142.2|1142.2|1141.8|2188
1620043440000|2021-05-03 12:04:00|1142|1142|1142.2|1142|1142.2|1142|1142|1142|418
1620043460000|2021-05-03 12:04:20|1142|1141.8|1142.2|1142|1142.2|1142|1142|1141.8|2478
1620043470000|2021-05-03 12:04:30|||||||||748
1620043480000|2021-05-03 12:04:40|1142|1141.8|1142|1141.8|1142|1141.8|1142|1141.6|467
1620043490000|2021-05-03 12:04:50|1142.2||1142.2||1142.2||1142.2||0
1620043500000|2021-05-03 12:05:00|1142.4|1142|1142.4|1142|1142.4|1142.2|1142.2|1142|4860
1620043520000|2021-05-03 12:05:20|||||||||1191
1620043540000|2021-05-03 12:05:40||1142.2||1142||1142.2||1142|1434
1620043550000|2021-05-03 12:05:50|1142.6|1142.2|1142.4|1142.2|1142.6|1142.4|1142.4|1142.2|1264
1620043560000|2021-05-03 12:06:00|1142.6|1142.4|1142.6|1142.2|1142.6|1142.4|1142.4|1142.2|1395
1620043580000|2021-05-03 12:06:20|1142.4|1142|1142.8|1142.6|1142.8|1142.6|1142.2|1142|1208
1620043590000|2021-05-03 12:06:30|||||||||1108
1620043600000|2021-05-03 12:06:40|1142.6|1142.4|1142.6|1142.4|1142.6|1142.6|1142.6|1142.2|1842
1620043610000|2021-05-03 12:06:50|1142.4|1142.2|1142.2|1142|1142.4|1142.2|1142.2|1141.8|5832
1620043620000|2021-05-03 12:07:00|1142.4|1142.2|1142.4|1142|1142.4|1142.2|1142.2|1142|1340
1620043630000|2021-05-03 12:07:10|1142.2||1142.4||1142.4||1142.2||2285
1620043640000|2021-05-03 12:07:20||1142.2||1142.2||1142.2||1142.2|26241
1620043660000|2021-05-03 12:07:40|1142.2|1142|1141.8|1141.4|1142.4|1142.2|1141.6|1141.2|5552
1620043670000|2021-05-03 12:07:50|1141.6||1141.8||1141.8||1141.6||363
1620043680000|2021-05-03 12:08:00|1142||1141.8||1142||1141.8||0
1620043690000|2021-05-03 12:08:10|1141.6||1141.8||1141.8||1141.6||1131
1620043700000|2021-05-03 12:08:20|1142|1141.6|1142.2|1142|1142.2|1142|1141.8|1141.6|5039
1620043720000|2021-05-03 12:08:40|1142|1141.8|1142|1141.6|1142|1141.8|1141.8|1141.4|2731
1620043730000|2021-05-03 12:08:50|1141.8|1141.4|1141.4|1141|1141.8|1141.4|1141.4|1141|1920
1620043740000|2021-05-03 12:09:00|1141.2|1140.8|1141.2|1140.8|1141.2|1141|1141.2|1140.8|0
1620043760000|2021-05-03 12:09:20|1141|1141|1141|1140.6|1141.2|1141|1140.8|1140.6|3164
1620043770000|2021-05-03 12:09:30|||||||||727
1620043780000|2021-05-03 12:09:40|1140.8|1141|1141.6|1141.2|1141.6|1141.2|1140.8|1141|7094
1620043790000|2021-05-03 12:09:50|1141.4||1141.6||1141.6||1141.4||1871
1620043810000|2021-05-03 12:10:10|1141.4||1141.4||1141.4||1141.4||1271
1620043820000|2021-05-03 12:10:20||1141||1141.2||1141.2||1141|803
1620043830000|2021-05-03 12:10:30|1141.6|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.4|9219
1620043850000|2021-05-03 12:10:50|1142|1141.8|1141.2|1140.8|1142|1141.8|1141|1140.8|42929
1620043860000|2021-05-03 12:11:00|1141.4|1141|1141.8|1141.2|1141.8|1141.2|1141.4|1141|1036
1620043870000|2021-05-03 12:11:10||1141.4||1141.4||1141.4||1141.4|0
1620043880000|2021-05-03 12:11:20|1141.6||1141.6||1141.6||1141.6||1129
1620043890000|2021-05-03 12:11:30|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|520
1620043900000|2021-05-03 12:11:40|1141.4||1141.6||1141.6||1141.4||0
1620043910000|2021-05-03 12:11:50|1141.4||1141.4||1141.4||1141.4||0
1620043920000|2021-05-03 12:12:00|1141.6|1141.4|1141.6|1141.4|1141.6|1141.4|1141.6|1141.4|15
1620043930000|2021-05-03 12:12:10|1141.8||1141.8||1141.8||1141.6||888
1620043950000|2021-05-03 12:12:30|1141.6||1141.8||1141.8||1141.6||1317
1620043960000|2021-05-03 12:12:40|1142|1141.6|1141.6|1141.2|1142|1141.6|1141.4|1141.2|4608
1620043970000|2021-05-03 12:12:50|1141.4||1141.6||1141.6||1141.4||649
1620043980000|2021-05-03 12:13:00|1141.4||1141.4||1141.4||1141.4||790
1620043990000|2021-05-03 12:13:10|1141.6|1141|1141.2|1140.8|1141.6|1141|1141.2|1140.8|742
1620044010000|2021-05-03 12:13:30|1141|1140.6|1141|1140.6|1141.2|1140.8|1141|1140.6|3272
1620044020000|2021-05-03 12:13:40||1140.4||1140.4||1140.4||1140.4|0
1620044030000|2021-05-03 12:13:50|1140.8|1140.6|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|720
1620044040000|2021-05-03 12:14:00|1140.6|1140.6|1141|1140.6|1141|1140.8|1140.6|1140.4|1742
1620044050000|2021-05-03 12:14:10|1140.8|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.4|350
1620044060000|2021-05-03 12:14:20|1140.8||1140.6||1140.8||1140.6||0
1620044070000|2021-05-03 12:14:30|1140.4|1140.2|1140.8|1140.2|1140.8|1140.2|1140.4|1140|6227
1620044080000|2021-05-03 12:14:40|1140.6||1140.6||1140.6||1140.4||0
1620044090000|2021-05-03 12:14:50|1140.8|1140.4|1140.8|1140.6|1141|1140.6|1140.8|1140.2|1541
1620044100000|2021-05-03 12:15:00|1141||1141||1141||1140.8||770
1620044110000|2021-05-03 12:15:10|1140.8||1141||1141||1140.8||1961
1620044120000|2021-05-03 12:15:20|1141.2|1140.8|1141|1140.8|1141.2|1140.8|1141|1140.8|1088
1620044130000|2021-05-03 12:15:30|||||||||384
1620044140000|2021-05-03 12:15:40|1141.2||1141.2||1141.2||1141.2||519
1620044150000|2021-05-03 12:15:50||1141||1141||1141||1141|0
1620044160000|2021-05-03 12:16:00|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|1846
1620044170000|2021-05-03 12:16:10|1141.8|1141.4|1142.2|1141.8|1142.2|1141.8|1141.8|1141.4|679
1620044180000|2021-05-03 12:16:20|1142|1141.6|1141.6|1141.4|1142|1141.6|1141.6|1141.2|1262
1620044190000|2021-05-03 12:16:30|1141.8||1141.8||1141.8||1141.8||0
1620044200000|2021-05-03 12:16:40|1141.6||1141.6||1141.6||1141.6||152
1620044210000|2021-05-03 12:16:50|1141.8|1141.6|1141.8|1141.4|1141.8|1141.6|1141.8|1141.4|0
1620044220000|2021-05-03 12:17:00|1142|1141.6|1141.6|1141.4|1142|1141.6|1141.6|1141.4|2824
1620044230000|2021-05-03 12:17:10|1142|1141.6|1141.4|1140.8|1142.4|1142.2|1141.4|1140.8|58300
1620044240000|2021-05-03 12:17:20|1141.2|1140.6|1141|1140.4|1141.2|1140.6|1140.6|1140.2|3265
1620044250000|2021-05-03 12:17:30|1141.2|1140.6|1141.2|1140.8|1141.2|1140.8|1141.2|1140.6|100
1620044270000|2021-05-03 12:17:50|1141|1140.6|1140.8|1140.6|1141|1140.6|1140.8|1140.6|566
1620044280000|2021-05-03 12:18:00|1141.2|1140.8|1142.4|1142|1142.4|1142|1141.2|1140.8|12563
1620044290000|2021-05-03 12:18:10|1142.2||1142.2||1142.2||1142.2||1643
1620044300000|2021-05-03 12:18:20|1142.4|1142.2|1142.4|1142|1142.4|1142.2|1142.4|1142|1000
1620044310000|2021-05-03 12:18:30|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|0
1620044320000|2021-05-03 12:18:40|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.8|1141.4|436
1620044340000|2021-05-03 12:19:00|1141.6|1141.2|1141.6|1141.4|1141.6|1141.4|1141.4|1141.2|0
1620044360000|2021-05-03 12:19:20|||||||||974
1620044370000|2021-05-03 12:19:30|1141.4|1141.2|1141.2|1141|1141.4|1141.2|1141.2|1141|1997
1620044380000|2021-05-03 12:19:40|1141|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.8|1511
1620044390000|2021-05-03 12:19:50|1141|1140.6|1141.2|1140.6|1141.2|1140.6|1140.8|1140.6|3250
1620044400000|2021-05-03 12:20:00|1141.4|1140.8|1141.2|1140.8|1141.4|1141.2|1141.2|1140.8|1967
1620044410000|2021-05-03 12:20:10|1141.4|1141|1141.4|1140.8|1141.4|1141|1141.2|1140.8|1886
1620044420000|2021-05-03 12:20:20|1141.2||1141.2||1141.2||1141.2||0
1620044430000|2021-05-03 12:20:30|1141.4|1140.6|1141|1140.6|1141.4|1140.6|1141|1140.6|671
1620044440000|2021-05-03 12:20:40||1140.8||1140.8||1140.8||1140.8|1298
1620044460000|2021-05-03 12:21:00|1140.8|1140.6|1140.6|1140.2|1141|1140.6|1140.6|1140.2|7611
1620044480000|2021-05-03 12:21:20|1140.4|1140.4|1140.4|1140.2|1140.4|1140.4|1140.4|1140.2|1000
1620044500000|2021-05-03 12:21:40||1140||1140||1140||1140|371
1620044520000|2021-05-03 12:22:00|1140.2|1140.2|1140.4|1140.2|1140.4|1140.2|1140.2|1140.2|250
1620044530000|2021-05-03 12:22:10||1140||1140||1140.2||1140|3097
1620044540000|2021-05-03 12:22:20|1140.2|1140.2|1140.4|1140.2|1140.4|1140.2|1140.2|1140|600
1620044550000|2021-05-03 12:22:30|||||||||1437
1620044570000|2021-05-03 12:22:50|1140.6|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.2|2295
1620044590000|2021-05-03 12:23:10|||||||||1135
1620044600000|2021-05-03 12:23:20||1140.2||1140.2||1140.4||1140.2|1334
1620044610000|2021-05-03 12:23:30|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|786
1620044620000|2021-05-03 12:23:40|1140.8|1140.4|1140.8|1140.4|1140.8|1140.6|1140.8|1140.4|0
1620044630000|2021-05-03 12:23:50|1141||1140.8||1141||1140.8||9
1620044650000|2021-05-03 12:24:10|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|0
1620044660000|2021-05-03 12:24:20|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141.2|1140.8|1471
1620044670000|2021-05-03 12:24:30|1141||1141.2||1141.2||1141||0
1620044690000|2021-05-03 12:24:50|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.4|1307
1620044700000|2021-05-03 12:25:00|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|466
1620044710000|2021-05-03 12:25:10|1140.6|1140.2|1140|1139.6|1140.6|1140.2|1139.8|1139.6|40673
1620044720000|2021-05-03 12:25:20|1139.8|1139.4|1139.4|1139.2|1139.8|1139.6|1139.4|1139|7207
1620044730000|2021-05-03 12:25:30|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|20
1620044740000|2021-05-03 12:25:40|1140|1139.6|1140|1139.6|1140.2|1139.6|1140|1139.6|2721
1620044750000|2021-05-03 12:25:50|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|1603
1620044770000|2021-05-03 12:26:10|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.2|3255
1620044780000|2021-05-03 12:26:20|1140||1140||1140||1140||0
1620044790000|2021-05-03 12:26:30|1140.2|1139.6|1140|1139.6|1140.2|1139.8|1140|1139.6|0
1620044800000|2021-05-03 12:26:40|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|3351
1620044810000|2021-05-03 12:26:50|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|4322
1620044830000|2021-05-03 12:27:10|1140.4|1140|1140.4|1139.8|1140.4|1140|1140.2|1139.8|1579
1620044840000|2021-05-03 12:27:20|1140.6|1140|1140.6|1140.2|1140.6|1140.2|1140.6|1140|421
1620044860000|2021-05-03 12:27:40|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|99
1620044870000|2021-05-03 12:27:50||1140.2||1140||1140.2||1140|0
1620044880000|2021-05-03 12:28:00|1140.2|1139.8|1140.2|1139.6|1140.2|1139.8|1139.8|1139.6|7744
1620044890000|2021-05-03 12:28:10|1140||1140.2||1140.2||1140||0
1620044900000|2021-05-03 12:28:20||1140||1139.8||1140||1139.8|500
1620044910000|2021-05-03 12:28:30|1140|1139.6|1139.8|1139.6|1140|1139.6|1139.8|1139.6|0
1620044920000|2021-05-03 12:28:40|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|4681
1620044930000|2021-05-03 12:28:50||1139.6||1139.6||1139.6||1139.4|601
1620044940000|2021-05-03 12:29:00|1140|1139.8|1140.6|1140.2|1140.6|1140.4|1140|1139.8|4413
1620044960000|2021-05-03 12:29:20|1140.4|1140.4|1141|1140.6|1141|1140.8|1140.4|1140.4|8043
1620044970000|2021-05-03 12:29:30|1141.2|1140.8|1141|1140.6|1141.6|1141.4|1140.8|1140.6|26367
1620044990000|2021-05-03 12:29:50|1140.8||1141||1141||1140.8||0
1620045000000|2021-05-03 12:30:00|1140.8|1140.8|1141|1140.6|1141|1140.8|1140.8|1140.6|1264
1620045010000|2021-05-03 12:30:10|1140.8|1140.4|1140.2|1140|1141|1140.4|1140.2|1140|998
1620045020000|2021-05-03 12:30:20|1140.4||1140.4||1140.4||1140.2||0
1620045040000|2021-05-03 12:30:40|1140.2|1140.2|1140.4|1140|1140.4|1140.2|1140.2|1140|441
1620045050000|2021-05-03 12:30:50|1140.2||1140.2||1140.2||1140.2||0
1620045070000|2021-05-03 12:31:10|1140|1139.8|1140|1139.8|1140|1139.8|1140|1139.6|1171
1620045090000|2021-05-03 12:31:30|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.4|438
1620045120000|2021-05-03 12:32:00|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1508
1620045150000|2021-05-03 12:32:30|1139.4|1139.2|1139.2|1138.6|1139.4|1139.2|1139|1138.6|7510
1620045160000|2021-05-03 12:32:40|1138.8|1138.2|1138.6|1138.2|1138.8|1138.6|1138.6|1138.2|16690
1620045170000|2021-05-03 12:32:50||1138.4||1138.4||1138.4||1138.4|0
1620045180000|2021-05-03 12:33:00|1138.8|1138.6|1139.2|1138.8|1139.2|1139|1138.8|1138.6|1860
1620045190000|2021-05-03 12:33:10|1139||1139||1139||1139||0
1620045200000|2021-05-03 12:33:20|1139.2||1139.2||1139.2||1139.2||0
1620045220000|2021-05-03 12:33:40|1139||1139.2||1139.2||1139||0
1620045230000|2021-05-03 12:33:50|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|1804
1620045280000|2021-05-03 12:34:40|1139.4||1139.4||1139.4||1139.4||200
1620045290000|2021-05-03 12:34:50|1139.6|1139.4|1140|1139.8|1140.2|1140|1139.6|1139.4|5373
1620045300000|2021-05-03 12:35:00|1139.8|1139.6|1139.6|1139.2|1139.8|1139.6|1139.6|1139.2|4336
1620045320000|2021-05-03 12:35:20|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.2|1138.8|5351
1620045330000|2021-05-03 12:35:30|1139.8|1139.4|1140.2|1139.6|1140.2|1139.6|1139.8|1139.4|6341
1620045340000|2021-05-03 12:35:40||1139.8||1139.8||1139.8||1139.8|0
1620045350000|2021-05-03 12:35:50|1140|1139.4|1140|1139.4|1140|1139.4|1139.6|1139.2|5600
1620045360000|2021-05-03 12:36:00|1139.8|1139.6|1140|1139.4|1140|1139.6|1139.8|1139.4|0
1620045370000|2021-05-03 12:36:10|1139.8||1139.8||1139.8||1139.8||0
1620045380000|2021-05-03 12:36:20|1140||1140||1140||1140||0
1620045390000|2021-05-03 12:36:30|1139.8|1139.6|1140.2|1139.8|1140.2|1140|1139.8|1139.4|2190
1620045410000|2021-05-03 12:36:50|1140.4|1140|1140.4|1140|1140.6|1140.4|1140.4|1140|3837
1620045420000|2021-05-03 12:37:00|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|1000
1620045430000|2021-05-03 12:37:10|1140.2||1140.4||1140.4||1140.2||0
1620045440000|2021-05-03 12:37:20|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|7164
1620045450000|2021-05-03 12:37:30|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|261
1620045460000|2021-05-03 12:37:40||1140.4||1140.4||1140.4||1140.4|0
1620045470000|2021-05-03 12:37:50|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|1253
1620045480000|2021-05-03 12:38:00|1141|1140.8|1141|1140.8|1141|1140.8|1141|1140.8|385
1620045490000|2021-05-03 12:38:10|1140.8|1140.6|1140.8|1140.4|1140.8|1140.6|1140.8|1140.4|1154
1620045510000|2021-05-03 12:38:30|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1804
1620045530000|2021-05-03 12:38:50|1140.4||1140.6||1140.6||1140.4||2361
1620045540000|2021-05-03 12:39:00|1140.8|1140.4|1140.8|1140.4|1140.8|1140.6|1140.8|1140.4|799
1620045550000|2021-05-03 12:39:10|1141|1140.6|1141|1140.8|1141|1140.8|1141|1140.6|2571
1620045560000|2021-05-03 12:39:20|1141.2||1141.2||1141.2||1141.2||175
1620045580000|2021-05-03 12:39:40|1141||1141.2||1141.2||1141||1685
1620045590000|2021-05-03 12:39:50|1141.4|1141|1141.4|1141|1141.6|1141.2|1141.4|1141|1470
1620045600000|2021-05-03 12:40:00|1141.8|1141.2|1141.2|1140.8|1141.8|1141.4|1141.2|1140.6|16433
1620045610000|2021-05-03 12:40:10|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|370
1620045650000|2021-05-03 12:40:50|1141|1140.6|1141.2|1140.8|1141.2|1141|1141|1140.6|6036
1620045660000|2021-05-03 12:41:00|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|0
1620045690000|2021-05-03 12:41:30|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141.2|1140.8|149
1620045710000|2021-05-03 12:41:50|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|3514
1620045720000|2021-05-03 12:42:00|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|0
1620045730000|2021-05-03 12:42:10||1140.8||1141||1141||1140.8|0
1620045740000|2021-05-03 12:42:20|1141.2||1141.4||1141.4||1141.2||472
1620045750000|2021-05-03 12:42:30|1141.2|1140.8|1141.2|1141|1141.2|1141|1141.2|1140.8|0
1620045770000|2021-05-03 12:42:50|1141.4||1141.2||1141.4||1141.2||489
1620045790000|2021-05-03 12:43:10|1141|1140.8|1140.6|1140.2|1141|1140.8|1140.6|1140.2|563
1620045800000|2021-05-03 12:43:20|1140.4||1140.4||1140.4||1140.4||1192
1620045810000|2021-05-03 12:43:30|||||||||292
1620045820000|2021-05-03 12:43:40|1140.2|1140|1140|1139.6|1140.2|1140|1140|1139.6|1223
1620045840000|2021-05-03 12:44:00|1140.2|1139.8|1140.2|1139.8|1140.2|1140|1140.2|1139.6|1876
1620045870000|2021-05-03 12:44:30|||||||||550
1620045880000|2021-05-03 12:44:40|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|1553
1620045900000|2021-05-03 12:45:00|1140.4|1140|1140|1139.6|1140.4|1140|1140|1139.6|2935
1620045910000|2021-05-03 12:45:10|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|0
1620045920000|2021-05-03 12:45:20|1140.4|1140|1140|1139.8|1140.4|1140|1140|1139.8|0
1620045930000|2021-05-03 12:45:30||1139.6||1139.8||1139.8||1139.6|0
1620045940000|2021-05-03 12:45:40|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.4|2474
1620045950000|2021-05-03 12:45:50||1139.8||1139.8||1139.8||1139.8|0
1620045960000|2021-05-03 12:46:00|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1139.8|190
1620045980000|2021-05-03 12:46:20|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1139.6|1139.4|11552
1620046000000|2021-05-03 12:46:40|1140.2|1140|1140.2|1140|1140.4|1140.2|1140.2|1140|1235
1620046010000|2021-05-03 12:46:50|1140.4|1140.2|1140.4|1140|1140.4|1140.2|1140.4|1140|169
1620046050000|2021-05-03 12:47:30|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140|3200
1620046060000|2021-05-03 12:47:40|1140.8|1140.6|1141|1140.6|1141.4|1141|1140.8|1140.6|6349
1620046070000|2021-05-03 12:47:50|1141.2|1140.8|1141|1140.8|1141.2|1140.8|1141|1140.8|3498
1620046080000|2021-05-03 12:48:00|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|9013
1620046090000|2021-05-03 12:48:10|1141.2|1140.8|1140.6|1140.4|1141.2|1140.8|1140.6|1140.4|10088
1620046100000|2021-05-03 12:48:20|1140.4|1140.2|1140.4|1140|1140.4|1140.2|1140.4|1140|978
1620046120000|2021-05-03 12:48:40|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|1774
1620046130000|2021-05-03 12:48:50|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|0
1620046140000|2021-05-03 12:49:00|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1620046150000|2021-05-03 12:49:10|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|0
1620046160000|2021-05-03 12:49:20||1140||1139.8||1140||1139.8|1155
1620046170000|2021-05-03 12:49:30|1140||1140||1140||1140||0
1620046190000|2021-05-03 12:49:50|1140.2||1140.2||1140.2||1140.2||0
1620046210000|2021-05-03 12:50:10|1140|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|1264
1620046220000|2021-05-03 12:50:20|1140|1140|1140|1139.6|1140.6|1140.2|1140|1139.6|8218
1620046230000|2021-05-03 12:50:30|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|548
1620046240000|2021-05-03 12:50:40||1139.8||1140||1140||1139.8|0
1620046270000|2021-05-03 12:51:10|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140|940
1620046290000|2021-05-03 12:51:30|1140.4||1140.6||1140.6||1140.4||1219
1620046300000|2021-05-03 12:51:40|1140.4|1139.8|1140|1139.6|1140.4|1139.8|1139.8|1139.6|20552
1620046310000|2021-05-03 12:51:50|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1237
1620046330000|2021-05-03 12:52:10|1140|1139.6|1140|1139.6|1140.2|1139.6|1140|1139.6|0
1620046340000|2021-05-03 12:52:20||1139.4||1139.6||1139.6||1139.4|0
1620046350000|2021-05-03 12:52:30|1140.2|1139.4|1140.4|1140|1140.4|1140|1140.2|1139.4|2912
1620046370000|2021-05-03 12:52:50|||||||||200
1620046380000|2021-05-03 12:53:00|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|481
1620046390000|2021-05-03 12:53:10|1140.8|1140.4|1141|1140.8|1141|1140.8|1140.8|1140.4|1061
1620046400000|2021-05-03 12:53:20|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.4|1140.2|7901
1620046420000|2021-05-03 12:53:40|1140.8||1141||1141||1140.8||0
1620046430000|2021-05-03 12:53:50|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1230
1620046440000|2021-05-03 12:54:00|1141|1140.6|1141|1140.6|1141|1140.8|1141|1140.6|1315
1620046450000|2021-05-03 12:54:10||1140.8||1140.6||1140.8||1140.6|1738
1620046460000|2021-05-03 12:54:20|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|2703
1620046470000|2021-05-03 12:54:30|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1139.8|0
1620046480000|2021-05-03 12:54:40|||||||||1327
1620046490000|2021-05-03 12:54:50|1140.2||1140.2||1140.4||1140.2||989
1620046500000|2021-05-03 12:55:00|1140|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|150
1620046520000|2021-05-03 12:55:20|1139.8|1139.8|1140|1139.8|1140|1139.8|1139.8|1139.6|1489
1620046540000|2021-05-03 12:55:40|1140.2|1140|1140|1139.8|1140.4|1140|1140|1139.8|5938
1620046550000|2021-05-03 12:55:50|||||||||2600
1620046560000|2021-05-03 12:56:00|1140.2||1140.2||1140.2||1140.2||1277
1620046590000|2021-05-03 12:56:30|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|36
1620046650000|2021-05-03 12:57:30|1139.8|1139.4|1140|1139.6|1140|1139.8|1139.6|1139.4|5396
1620046660000|2021-05-03 12:57:40|1139.8||1140||1140||1139.8||0
1620046680000|2021-05-03 12:58:00|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139|20700
1620046700000|2021-05-03 12:58:20|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1139.6|1139.4|2763
1620046710000|2021-05-03 12:58:30|1139.6|1139.2|1139.6|1139.4|1139.6|1139.4|1139.6|1139.2|0
1620046720000|2021-05-03 12:58:40|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|1145
1620046740000|2021-05-03 12:59:00|1139.4||1139.6||1139.6||1139.4||0
1620046750000|2021-05-03 12:59:10|1139.8|1139.4|1139.6|1139.4|1139.8|1139.4|1139.6|1139.2|1088
1620046770000|2021-05-03 12:59:30|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139|1112
1620046780000|2021-05-03 12:59:40|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|14147
1620046790000|2021-05-03 12:59:50||1139||1139||1139||1139|0
1620046800000|2021-05-03 13:00:00|1139|1138.8|1138.8|1138.4|1139|1138.8|1138.6|1138.2|1667
1620046810000|2021-05-03 13:00:10||1138.2||1138.2||1138.2||1138.2|0
1620046820000|2021-05-03 13:00:20|1138.6|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|899
1620046840000|2021-05-03 13:00:40|1139|1138.6|1139|1138.8|1139|1138.8|1139|1138.6|1204
1620046850000|2021-05-03 13:00:50|1139.2|1139|1139.6|1139.2|1139.6|1139.2|1139.2|1139|2131
1620046860000|2021-05-03 13:01:00|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|1206
1620046870000|2021-05-03 13:01:10|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|850
1620046880000|2021-05-03 13:01:20|1140.4|1140|1140.8|1140.4|1140.8|1140.4|1140.4|1140|489
1620046890000|2021-05-03 13:01:30|1141|1140.6|1141|1140.8|1141|1140.8|1141|1140.4|1176
1620046900000|2021-05-03 13:01:40|1141.2|1141|1141.2|1141|1141.2|1141|1141.2|1141|0
1620046920000|2021-05-03 13:02:00|1141.4|1141.2|1141.6|1141.4|1141.6|1141.4|1141.4|1141|3210
1620046930000|2021-05-03 13:02:10|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|1641
1620046960000|2021-05-03 13:02:40|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|0
1620046970000|2021-05-03 13:02:50|1141.6|1141.2|1141|1140.8|1141.6|1141.2|1141|1140.8|5662
1620046980000|2021-05-03 13:03:00|1141.2|1141|1141.4|1141|1141.4|1141|1141.2|1141|504
1620046990000|2021-05-03 13:03:10|1141.2||1141.4||1141.4||1141.2||1142
1620047000000|2021-05-03 13:03:20|1141.2||1141.2||1141.2||1141.2||0
1620047020000|2021-05-03 13:03:40||1140.8||1140.8||1140.8||1140.8|0
1620047030000|2021-05-03 13:03:50|1141||1141||1141||1141||0
1620047040000|2021-05-03 13:04:00|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.4|1162
1620047050000|2021-05-03 13:04:10|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|627
1620047060000|2021-05-03 13:04:20|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|0
1620047070000|2021-05-03 13:04:30|1140.2|1139.8|1140|1139.6|1140.4|1139.8|1140|1139.6|1549
1620047110000|2021-05-03 13:05:10|1139.8||1140||1140||1139.8||0
1620047120000|2021-05-03 13:05:20|1140.2|1139.8|1140|1139.6|1140.2|1140|1139.6|1139.4|14033
1620047130000|2021-05-03 13:05:30|1139.8|1139.4|1138.6|1138.2|1140|1139.4|1138.4|1138.2|26094
1620047140000|2021-05-03 13:05:40|1138.4|1138|1138.2|1137.8|1138.4|1138.2|1138.2|1137.8|1823
1620047150000|2021-05-03 13:05:50|1138.4|1138|1138.4|1138|1138.8|1138.4|1138.2|1137.8|7680
1620047160000|2021-05-03 13:06:00|1138.2||1138.4||1138.4||1138.2||732
1620047170000|2021-05-03 13:06:10|1138.6|1138.2|1139.2|1138.8|1139.2|1139|1138.6|1138.2|17349
1620047180000|2021-05-03 13:06:20|1139.4|1139|1139.4|1139|1139.4|1139|1139.2|1138.8|2413
1620047200000|2021-05-03 13:06:40|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|519
1620047210000|2021-05-03 13:06:50|1139.2|1138.8|1139.4|1138.8|1139.4|1139|1139.2|1138.8|1000
1620047230000|2021-05-03 13:07:10|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1138.8|1750
1620047240000|2021-05-03 13:07:20|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1138.6|1138.4|5711
1620047250000|2021-05-03 13:07:30|1138.8|1138.8|1139.6|1139|1139.6|1139.4|1138.8|1138.8|6431
1620047260000|2021-05-03 13:07:40|1139.4|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1138.8|7788
1620047270000|2021-05-03 13:07:50|1139.2|1138.8|1139|1138.6|1139.2|1139|1138.8|1138.6|3991
1620047280000|2021-05-03 13:08:00|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|975
1620047290000|2021-05-03 13:08:10|1139.2|1138.8|1139.4|1139|1139.4|1139|1139|1138.6|3328
1620047300000|2021-05-03 13:08:20||1139.2||1139.2||1139.2||1139.2|0
1620047310000|2021-05-03 13:08:30|1139.2|1139|1139.2|1138.8|1139.2|1139|1139.2|1138.8|3583
1620047320000|2021-05-03 13:08:40||1138.6||1138.8||1138.8||1138.6|0
1620047330000|2021-05-03 13:08:50|1139|1138.6|1139|1138.6|1139|1138.8|1138.8|1138.4|5357
1620047340000|2021-05-03 13:09:00||1138.8||1138.8||1138.8||1138.8|300
1620047350000|2021-05-03 13:09:10|1139.2|1139|1139.4|1139|1139.4|1139.2|1139.2|1139|1362
1620047370000|2021-05-03 13:09:30||1139.2||1139||1139.2||1139|291
1620047380000|2021-05-03 13:09:40||1139.2||1139||1139.2||1139|2444
1620047400000|2021-05-03 13:10:00||1139.2||1139.2||1139.2||1139.2|0
1620047410000|2021-05-03 13:10:10|1139.6|1139.4|1139.6|1139.2|1139.6|1139.4|1139.4|1139.2|4530
1620047440000|2021-05-03 13:10:40||1139.4||1139.2||1139.4||1139.2|1800
1620047460000|2021-05-03 13:11:00|1139.8|1139.4|1140|1139.8|1140|1139.8|1139.8|1139.4|1853
1620047470000|2021-05-03 13:11:10|1139.8|1139.6|1139.8|1139.4|1139.8|1139.6|1139.6|1139.4|239
1620047500000|2021-05-03 13:11:40|1140|1139.6|1139.8|1139.4|1140|1139.8|1139.8|1139.4|4599
1620047530000|2021-05-03 13:12:10|||||||||220
1620047540000|2021-05-03 13:12:20|1139.6|1139.2|1139.2|1138.8|1139.6|1139.2|1139|1138.6|24374
1620047550000|2021-05-03 13:12:30|1139|1138.6|1138.6|1138.2|1139|1138.6|1138.6|1138.2|2179
1620047580000|2021-05-03 13:13:00|1138.8|1138.4|1139.6|1139.2|1139.6|1139.2|1138.8|1138.4|17109
1620047590000|2021-05-03 13:13:10|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|2133
1620047600000|2021-05-03 13:13:20|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|0
1620047610000|2021-05-03 13:13:30|1138.6|1138.2|1139|1138.6|1139|1138.6|1138.6|1138.2|300
1620047620000|2021-05-03 13:13:40|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|3228
1620047630000|2021-05-03 13:13:50|1139.6||1139.6||1139.6||1139.6||0
1620047640000|2021-05-03 13:14:00|1139.4|1139.2|1140|1139.8|1140|1139.8|1139.4|1139.2|10278
1620047650000|2021-05-03 13:14:10|1140.2||1140||1140.2||1140||0
1620047660000|2021-05-03 13:14:20|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|2378
1620047680000|2021-05-03 13:14:40|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|252
1620047700000|2021-05-03 13:15:00|1140|1140|1140.4|1140|1140.4|1140|1140|1140|0
1620047710000|2021-05-03 13:15:10|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|1357
1620047720000|2021-05-03 13:15:20|1140.6|1140.2|1140|1139.8|1140.6|1140.2|1140|1139.8|3833
1620047730000|2021-05-03 13:15:30|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|2800
1620047740000|2021-05-03 13:15:40||1139.8||1139.8||1139.8||1139.8|0
1620047760000|2021-05-03 13:16:00|1139.8|1139.6|1139.8|1139.4|1139.8|1139.8|1139.8|1139.4|11118
1620047770000|2021-05-03 13:16:10|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|1000
1620047780000|2021-05-03 13:16:20|||||||||1000
1620047790000|2021-05-03 13:16:30|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|7256
1620047850000|2021-05-03 13:17:30||1140.2||1140.2||1140.2||1140|1254
1620047860000|2021-05-03 13:17:40|1140.6|1140.4|1140.2|1139.8|1140.6|1140.4|1140|1139.8|2198
1620047870000|2021-05-03 13:17:50|1140.4||1140.4||1140.4||1140.4||0
1620047880000|2021-05-03 13:18:00||1140||1140||1140||1140|0
1620047890000|2021-05-03 13:18:10||1140.2||1140.2||1140.2||1140.2|0
1620047910000|2021-05-03 13:18:30|1140.6|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.4|1071
1620047920000|2021-05-03 13:18:40|1140.8||1140.8||1140.8||1140.8||0
1620047930000|2021-05-03 13:18:50|1140.6|1140.4|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|1577
1620047940000|2021-05-03 13:19:00|1140.4|1140|1140.2|1139.8|1140.4|1140|1140|1139.8|7559
1620047950000|2021-05-03 13:19:10|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1620048000000|2021-05-03 13:20:00|1139.8|1139.4|1139.6|1139.4|1139.8|1139.4|1139.6|1139.4|2609
1620048010000|2021-05-03 13:20:10|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|22
1620048030000|2021-05-03 13:20:30|1139.4|1139.4|1139.6|1139.2|1139.6|1139.4|1139.4|1139.2|1247
1620048050000|2021-05-03 13:20:50|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|3129
1620048070000|2021-05-03 13:21:10|1140.2|1139.8|1140.2|1140|1140.2|1140|1140.2|1139.8|5045
1620048080000|2021-05-03 13:21:20|1140|1139.8|1140|1139.8|1140|1139.8|1140|1139.8|550
1620048140000|2021-05-03 13:22:20|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|2090
1620048150000|2021-05-03 13:22:30|1139.8|1139.4|1139.8|1139.6|1139.8|1139.6|1139.8|1139.4|2015
1620048170000|2021-05-03 13:22:50|1140|1139.8|1140|1139.8|1140|1139.8|1140|1139.8|2379
1620048190000|2021-05-03 13:23:10|1140.2|1140|1140|1139.8|1140.2|1140|1140|1139.8|8826
1620048200000|2021-05-03 13:23:20|1140.2|1140|1140.4|1140|1140.6|1140.4|1140.2|1140|8748
1620048220000|2021-05-03 13:23:40||1140.2||1140.2||1140.2||1140.2|0
1620048250000|2021-05-03 13:24:10||1140||1140||1140||1140|2328
1620048260000|2021-05-03 13:24:20||1140.2||1140.2||1140.2||1140.2|150
1620048290000|2021-05-03 13:24:50|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1140|5298
1620048300000|2021-05-03 13:25:00|1140.6|1140.2|1140.8|1140.6|1140.8|1140.6|1140.6|1140.2|1884
1620048310000|2021-05-03 13:25:10|1141|1140.8|1141|1140.6|1141|1140.8|1141|1140.6|50
1620048330000|2021-05-03 13:25:30|1141.2|1140.8|1141|1140.8|1141.2|1140.8|1141|1140.8|1596
1620048340000|2021-05-03 13:25:40|1140.8|1140.6|1140.6|1140.4|1140.8|1140.6|1140.6|1140.4|3199
1620048360000|2021-05-03 13:26:00|||||||||7863
1620048380000|2021-05-03 13:26:20|1140.8|1140.6|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|6300
1620048390000|2021-05-03 13:26:30|1141|1140.6|1141.4|1141.2|1141.6|1141.2|1141|1140.6|3974
1620048410000|2021-05-03 13:26:50|1141.6|1141|1141.4|1141.2|1141.6|1141.2|1141.4|1141|5000
1620048420000|2021-05-03 13:27:00|1141.6|1141|1141.2|1140.8|1141.6|1141|1141.2|1140.8|2649
1620048430000|2021-05-03 13:27:10|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.4|1140.8|4620
1620048450000|2021-05-03 13:27:30||1141.4||1141.4||1141.4||1141.4|0
1620048460000|2021-05-03 13:27:40|1141.8|1141.6|1141.8|1141.4|1141.8|1141.6|1141.8|1141.4|398
1620048470000|2021-05-03 13:27:50||1141.6||1141.6||1141.6||1141.6|0
1620048480000|2021-05-03 13:28:00|1142|1141.8|1141.8|1141.6|1142.2|1142|1141.8|1141.6|9448
1620048490000|2021-05-03 13:28:10|1141.6|1141.4|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|2334
1620048500000|2021-05-03 13:28:20|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|7252
1620048510000|2021-05-03 13:28:30|1141.8|1141.4|1141.6|1141|1142|1141.4|1141.6|1141|6526
1620048520000|2021-05-03 13:28:40||1141.2||1141.2||1141.2||1141.2|0
1620048530000|2021-05-03 13:28:50|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|0
1620048550000|2021-05-03 13:29:10|1141.6|1141.6|1141.6|1141.2|1141.6|1141.6|1141.4|1141.2|1110
1620048570000|2021-05-03 13:29:30|||||||||100
1620048590000|2021-05-03 13:29:50|1141.8|1141.4|1142|1141.6|1142|1141.8|1141.6|1141.4|13942
1620048600000|2021-05-03 13:30:00|1142.2|1141.8|1143.2|1142.6|1143.2|1143|1142|1141.6|42840
1620048610000|2021-05-03 13:30:10|1143|1142.4|1142.8|1142.4|1143|1142.6|1142.4|1142|9169
1620048620000|2021-05-03 13:30:20|1142.6|1142.2|1142.2|1142|1142.6|1142.2|1142.2|1141.6|0
1620048630000|2021-05-03 13:30:30|1142.4|1142.2|1143.8|1143.2|1143.8|1143.2|1142.4|1142.2|958
1620048640000|2021-05-03 13:30:40|1144|1143.4|1143.8|1143.4|1144.4|1144|1143.8|1143.4|11813
1620048650000|2021-05-03 13:30:50|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|0
1620048660000|2021-05-03 13:31:00|1143.8||1143.8||1143.8||1143.8||0
1620048670000|2021-05-03 13:31:10|1144|1143.8|1144.8|1144.4|1144.8|1144.4|1144|1143.8|17793
1620048680000|2021-05-03 13:31:20|1145|1144.6|1144.6|1144.2|1145|1144.6|1144.4|1144.2|3370
1620048690000|2021-05-03 13:31:30|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.4|1548
1620048720000|2021-05-03 13:32:00|1144.6|1144.2|1143.8|1143.6|1144.6|1144.2|1143.8|1143.4|13625
1620048730000|2021-05-03 13:32:10||1143.4||1143.4||1143.4||1143.4|668
1620048740000|2021-05-03 13:32:20|1143.6|1143.6|1143.6|1143|1143.6|1143.6|1143.4|1143|2177
1620048750000|2021-05-03 13:32:30|1143|1142.8|1143.6|1143|1143.6|1143.4|1143|1142.8|14784
1620048760000|2021-05-03 13:32:40|1143.4|1142.8|1143|1142.6|1143.4|1143.2|1143|1142.6|10116
1620048770000|2021-05-03 13:32:50|1143.2|1142.8|1143|1142.8|1143.2|1142.8|1143|1142.8|3284
1620048780000|2021-05-03 13:33:00|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|2749
1620048790000|2021-05-03 13:33:10|1143.2|1142.8|1143.6|1143.4|1143.8|1143.4|1143|1142.6|8973
1620048800000|2021-05-03 13:33:20|1143.4|1143.2|1143.4|1143.2|1143.4|1143.2|1143.4|1143|2150
1620048810000|2021-05-03 13:33:30|1143.6|1143.4|1143.6|1143.2|1143.6|1143.4|1143.4|1143.2|6840
1620048820000|2021-05-03 13:33:40|1143.8|1143.4|1144|1143.6|1144.2|1143.8|1143.6|1143.4|5408
1620048830000|2021-05-03 13:33:50|1144.2|1143.8|1144.4|1144|1144.8|1144.6|1144|1143.8|7194
1620048840000|2021-05-03 13:34:00|1144.6|1144.2|1144.8|1144.4|1144.8|1144.6|1144.6|1144.2|1883
1620048850000|2021-05-03 13:34:10||1144.6||1144.6||1144.6||1144.4|3789
1620048860000|2021-05-03 13:34:20|1144.6|1144.4|1144.4|1144|1144.6|1144.4|1144.2|1143.8|4479
1620048880000|2021-05-03 13:34:40||1144.2||1144.2||1144.2||1144.2|4175
1620048890000|2021-05-03 13:34:50|1144.6|1144.4|1145|1144.6|1145|1144.6|1144.6|1144.4|6780
1620048900000|2021-05-03 13:35:00|1145.2|1144.8|1145.2|1145|1145.2|1145|1145.2|1144.8|6115
1620048910000|2021-05-03 13:35:10|1145.4|1145.2|1145.4|1144.8|1145.4|1145.2|1145.2|1144.8|4011
1620048920000|2021-05-03 13:35:20|1145.6|1145|1145.4|1145|1145.6|1145.2|1145.4|1144.8|6344
1620048940000|2021-05-03 13:35:40||1144.8||1144.8||1144.8||1144.8|0
1620048950000|2021-05-03 13:35:50||1145||1145||1145||1145|0
1620048960000|2021-05-03 13:36:00|1145.2|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1144.8|2009
1620048970000|2021-05-03 13:36:10|1145.6|1145.2|1145.4|1145|1145.6|1145.4|1145.4|1145|5237
1620048980000|2021-05-03 13:36:20||1144.8||1144.8||1144.8||1144.8|0
1620048990000|2021-05-03 13:36:30|1145.2|1145|1145.4|1145|1145.6|1145.4|1145.2|1144.6|7965
1620049000000|2021-05-03 13:36:40|1145.2|1144.8|1144.8|1144.2|1145.2|1144.8|1144.6|1144.2|1253
1620049010000|2021-05-03 13:36:50|1144.6||1144.6||1144.6||1144.4||1001
1620049020000|2021-05-03 13:37:00|1144.8||1144.8||1144.8||1144.8||0
1620049030000|2021-05-03 13:37:10|1144.6|1144|1144.2|1143.8|1144.6|1144|1144.2|1143.8|3613
1620049040000|2021-05-03 13:37:20|1144.4|1144|1144.2|1143.8|1144.6|1144.2|1144|1143.8|5740
1620049050000|2021-05-03 13:37:30|1144||1144.2||1144.2||1144||1379
1620049060000|2021-05-03 13:37:40|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1144|3194
1620049070000|2021-05-03 13:37:50|1144.6|1144.2|1145.4|1145|1145.4|1145|1144.6|1144.2|9883
1620049080000|2021-05-03 13:38:00||1145.2||1145||1145.2||1145|0
1620049090000|2021-05-03 13:38:10|1145.2|1145.2|1145.2|1144.8|1145.2|1145.2|1145|1144.6|2458
1620049100000|2021-05-03 13:38:20|1145.4||1145.2||1145.4||1145.2||0
1620049110000|2021-05-03 13:38:30|1145.4||1145.4||1145.4||1145.2||0
1620049120000|2021-05-03 13:38:40|||||||||75
1620049130000|2021-05-03 13:38:50|1145.2||1145.2||1145.2||1145.2||478
1620049140000|2021-05-03 13:39:00|1145.4|1145|1145.4|1145.2|1145.4|1145.2|1145.4|1145|8609
1620049160000|2021-05-03 13:39:20|1145.6|1145.4|1145.4|1145|1146.2|1145.8|1145.2|1144.8|24716
1620049170000|2021-05-03 13:39:30|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1144.8|1144.6|1653
1620049180000|2021-05-03 13:39:40|1144.8|1144.4|1145|1144.6|1145.2|1144.8|1144.6|1144.2|12256
1620049200000|2021-05-03 13:40:00|1145.2|1144.8|1145.2|1144.6|1145.6|1145.4|1145|1144.6|4611
1620049210000|2021-05-03 13:40:10|1145.4|1144.8|1145.2|1144.8|1145.4|1145|1145|1144.6|8565
1620049220000|2021-05-03 13:40:20|1145|1144.6|1145.2|1145|1145.2|1145|1145|1144.6|10605
1620049230000|2021-05-03 13:40:30|1145.4|1145.2|1145.8|1145.4|1146|1145.8|1145.2|1145|51451
1620049240000|2021-05-03 13:40:40|1146|1145.6|1146.4|1146.2|1146.8|1146.6|1146|1145.6|11673
1620049250000|2021-05-03 13:40:50|1146.6|1146.4|1147|1146.8|1147|1146.8|1146.6|1146.4|5676
1620049260000|2021-05-03 13:41:00|1147.2|1147|1147.4|1147|1147.6|1147.2|1147.2|1147|3476
1620049270000|2021-05-03 13:41:10|1147.2|1146.8|1147.4|1147.2|1147.4|1147.2|1147|1146.8|6480
1620049280000|2021-05-03 13:41:20||1147||1147||1147||1147|0
1620049290000|2021-05-03 13:41:30|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.4|1147|1000
1620049300000|2021-05-03 13:41:40|1147.6|1146.8|1147.2|1147|1147.6|1147|1147.2|1146.8|1608
1620049310000|2021-05-03 13:41:50|1147.4|1147.2|1148.2|1148|1148.2|1148|1147.4|1147.2|8117
1620049320000|2021-05-03 13:42:00|1148.4|1148.2|1147.8|1147.4|1148.4|1148.2|1147.8|1147.4|10816
1620049330000|2021-05-03 13:42:10|1148|1147.6|1147.8|1147.4|1148.2|1147.8|1147.8|1147.4|3884
1620049340000|2021-05-03 13:42:20|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|0
1620049350000|2021-05-03 13:42:30|1147.8|1147.4|1147.6|1147.2|1147.8|1147.6|1147.6|1147.2|1237
1620049360000|2021-05-03 13:42:40|1147.4||1147.4||1147.4||1147.4||8849
1620049370000|2021-05-03 13:42:50|1147.2|1147|1148|1147.6|1148|1147.6|1147|1146.6|11068
1620049380000|2021-05-03 13:43:00|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|0
1620049390000|2021-05-03 13:43:10|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.6|1147.2|2581
1620049410000|2021-05-03 13:43:30|1147.6|1147.2|1147.6|1147|1147.6|1147.2|1147.6|1147|676
1620049420000|2021-05-03 13:43:40|1147.4|1146.8|1147.2|1146.6|1147.4|1146.8|1147.2|1146.6|0
1620049440000|2021-05-03 13:44:00|1147.4|1146.8|1147.4|1147|1147.4|1147|1147.4|1146.8|43
1620049450000|2021-05-03 13:44:10|1147.2|1146.8|1146.8|1146.4|1147.2|1146.8|1146.8|1146.4|1515
1620049460000|2021-05-03 13:44:20||1146.6||1146.6||1146.6||1146.6|0
1620049470000|2021-05-03 13:44:30|1146.6|1146.4|1146.6|1146.2|1146.6|1146.4|1146.4|1146|4407
1620049480000|2021-05-03 13:44:40|1146.4|1146|1146.2|1145.8|1146.4|1146|1146|1145.6|4307
1620049490000|2021-05-03 13:44:50||1145.6||1145.6||1145.6||1145.6|0
1620049500000|2021-05-03 13:45:00|1146.4|1145.8|1145.6|1145.2|1146.4|1146|1145.6|1145.2|2467
1620049510000|2021-05-03 13:45:10|1145.4|1145|1145.2|1144.8|1145.4|1145|1145|1144.8|6294
1620049520000|2021-05-03 13:45:20|1144.8|1144.6|1144.8|1144.2|1145|1144.8|1144.6|1144.2|11618
1620049530000|2021-05-03 13:45:30||1144.4||1144.2||1144.6||1144.2|0
1620049540000|2021-05-03 13:45:40|1144.6|1144|1143.2|1142.8|1144.6|1144|1143.2|1142.8|3586
1620049550000|2021-05-03 13:45:50|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1142.6|1142|13143
1620049560000|2021-05-03 13:46:00|1143|1142.6|1143|1142.4|1143|1142.6|1142.4|1142|7439
1620049570000|2021-05-03 13:46:10|1142.8|1142.2|1143|1142.4|1143|1142.4|1142.2|1141.8|3862
1620049580000|2021-05-03 13:46:20|1142.8|1142.2|1142.4|1142|1142.8|1142.2|1142.2|1141.8|1905
1620049590000|2021-05-03 13:46:30|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1141.8|2604
1620049600000|2021-05-03 13:46:40|1142.8|1142.4|1143|1142.4|1143|1142.4|1142.8|1142.4|478
1620049610000|2021-05-03 13:46:50|1143.2|1142.6|1142.4|1142|1143.2|1142.8|1142.4|1141.8|8347
1620049620000|2021-05-03 13:47:00|1142.2|1141.8|1141.6|1141.2|1142.2|1141.8|1141.4|1141.2|6012
1620049630000|2021-05-03 13:47:10|1141.4|1141|1141.4|1141|1141.4|1141|1141.2|1141|2141
1620049640000|2021-05-03 13:47:20|1141|1140.8|1141.4|1140.8|1141.4|1141|1141|1140.8|24906
1620049650000|2021-05-03 13:47:30|1141.2|1140.6|1141.2|1140.8|1141.4|1140.8|1141|1140.6|1786
1620049660000|2021-05-03 13:47:40|1141|1140.6|1141.4|1141|1141.4|1141|1141|1140.6|4979
1620049670000|2021-05-03 13:47:50|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.2|1141|4001
1620049680000|2021-05-03 13:48:00|1141.8|1141.2|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|8791
1620049690000|2021-05-03 13:48:10|1141.6|1141.2|1141.8|1141.2|1141.8|1141.2|1141.6|1141.2|399
1620049700000|2021-05-03 13:48:20|1141.6|1141|1142|1141.6|1142|1141.6|1141.4|1140.8|2132
1620049710000|2021-05-03 13:48:30|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|3575
1620049720000|2021-05-03 13:48:40|1141.8|1141.4|1142.4|1142|1142.6|1142.2|1141.6|1141.2|17493
1620049730000|2021-05-03 13:48:50|1142.6|1142.2|1143.2|1143|1143.4|1143|1142.6|1142.2|8897
1620049740000|2021-05-03 13:49:00|1143.4|1143.2|1144.4|1144|1144.4|1144|1143.4|1143.2|5111
1620049750000|2021-05-03 13:49:10|1144.2|1144.2|1144.4|1143.8|1144.6|1144.4|1144.2|1143.8|4383
1620049760000|2021-05-03 13:49:20|1144.6|1144|1144.8|1144.2|1144.8|1144.4|1144.4|1144|600
1620049770000|2021-05-03 13:49:30|1145|1144.4|1144.6|1144.2|1145|1144.6|1144.6|1144.2|1396
1620049780000|2021-05-03 13:49:40|1144.4|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|1364
1620049790000|2021-05-03 13:49:50|1144|1144|1144.4|1144|1144.4|1144|1144|1144|171
1620049800000|2021-05-03 13:50:00|1144.2|1143.8|1144.6|1144.2|1144.6|1144.2|1144.2|1143.8|3667
1620049810000|2021-05-03 13:50:10|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|1674
1620049820000|2021-05-03 13:50:20|1145.2|1144.8|1145.4|1144.8|1145.6|1145.2|1145.2|1144.8|2233
1620049830000|2021-05-03 13:50:30|1145.2|1144.6|1145|1144.6|1145.2|1144.6|1145|1144.6|730
1620049840000|2021-05-03 13:50:40|1144.8|1144.4|1144.6|1144|1145|1144.6|1144.4|1144|4373
1620049850000|2021-05-03 13:50:50||1144.2||1144.2||1144.2||1144.2|712
1620049860000|2021-05-03 13:51:00|1144.4|1144|1144.6|1144.2|1144.6|1144.4|1144.2|1143.8|2192
1620049870000|2021-05-03 13:51:10|1144.4|1144|1144|1143.6|1144.4|1144|1144|1143.6|1029
1620049880000|2021-05-03 13:51:20|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|1106
1620049890000|2021-05-03 13:51:30|1143.8|1143.4|1143.6|1143.4|1143.8|1143.4|1143.6|1143.4|1267
1620049900000|2021-05-03 13:51:40||1143.2||1143.2||1143.2||1143.2|345
1620049910000|2021-05-03 13:51:50|1143.4|1143|1143|1142.6|1143.4|1143|1143|1142.6|4504
1620049920000|2021-05-03 13:52:00|1142.8|1142.8|1143|1142.8|1143|1142.8|1142.8|1142.8|1247
1620049930000|2021-05-03 13:52:10|1142.8|1142.6|1142.8|1142.4|1143|1142.6|1142.8|1142.4|2115
1620049940000|2021-05-03 13:52:20|1142.6|1142.2|1142.4|1142|1142.8|1142.4|1142.4|1142|1351
1620049950000|2021-05-03 13:52:30|1142.2|1142.2|1141.4|1141|1142.2|1142.2|1141.4|1141|55063
1620049960000|2021-05-03 13:52:40|1141.2|1141.2|1141.6|1141.2|1141.6|1141.4|1141.2|1140.8|6987
1620049970000|2021-05-03 13:52:50|1141.8|1141.4|1141.8|1141.4|1142|1141.6|1141.4|1141|5644
1620049980000|2021-05-03 13:53:00|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.2|1141|2037
1620049990000|2021-05-03 13:53:10|1141.6|1141.2|1141.8|1141.2|1141.8|1141.4|1141.4|1141|2453
1620050000000|2021-05-03 13:53:20|1141.6|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.4|1170
1620050010000|2021-05-03 13:53:30|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|3397
1620050020000|2021-05-03 13:53:40|1141.2|1140.8|1141.4|1141|1141.4|1141|1141|1140.8|600
1620050030000|2021-05-03 13:53:50|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|260
1620050040000|2021-05-03 13:54:00|1141.4|1141|1141.4|1141|1141.8|1141.4|1141.4|1141|1716
1620050050000|2021-05-03 13:54:10|1141.2|1140.8|1141.8|1141.2|1141.8|1141.2|1141.2|1140.8|2263
1620050060000|2021-05-03 13:54:20|1141.6|1141|1141.4|1140.8|1141.6|1141|1141.4|1140.8|900
1620050070000|2021-05-03 13:54:30|1141.2|1141|1141|1140.4|1141.2|1141|1140.8|1140.4|12582
1620050080000|2021-05-03 13:54:40|1140.8|1140.2|1141.2|1140.8|1141.2|1140.8|1140.4|1140|4347
1620050090000|2021-05-03 13:54:50|1141.4|1141|1141|1140.6|1141.6|1141.2|1141|1140.6|10353
1620050100000|2021-05-03 13:55:00|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1105
1620050110000|2021-05-03 13:55:10|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.2|1140.8|3209
1620050120000|2021-05-03 13:55:20|1141.8|1141.4|1142|1141.6|1142.2|1141.8|1141.8|1141.2|7860
1620050130000|2021-05-03 13:55:30|1142.2|1141.8|1142.2|1142|1142.2|1142|1142|1141.6|4000
1620050140000|2021-05-03 13:55:40|1142|1141.8|1142|1141.6|1142|1141.8|1141.8|1141.4|2307
1620050150000|2021-05-03 13:55:50|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|300
1620050160000|2021-05-03 13:56:00|1142.2|1141.8|1142|1141.4|1142.2|1142|1141.8|1141.4|6441
1620050170000|2021-05-03 13:56:10|1142.2|1141.6|1142|1141.6|1142.2|1141.8|1141.8|1141.6|471
1620050180000|2021-05-03 13:56:20|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.4|1141|3365
1620050190000|2021-05-03 13:56:30|1141.4||1141.6||1141.6||1141.4||1604
1620050200000|2021-05-03 13:56:40|1141.8|1141.4|1142.2|1141.8|1142.2|1141.8|1141.8|1141.4|5484
1620050220000|2021-05-03 13:57:00|1142|1141.6|1141.6|1141.2|1142|1141.6|1141.4|1141.2|3803
1620050230000|2021-05-03 13:57:10|1141.4|1141|1141.2|1141|1141.4|1141|1141.2|1141|3983
1620050240000|2021-05-03 13:57:20|1141|1140.8|1141|1140.6|1141|1140.8|1141|1140.6|972
1620050260000|2021-05-03 13:57:40|1140.8|1140.4|1140.4|1140|1140.8|1140.4|1140.4|1140|2090
1620050270000|2021-05-03 13:57:50|1140.2|1140.2|1140.8|1140.4|1141.2|1140.8|1140.2|1140|66808
1620050280000|2021-05-03 13:58:00|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|0
1620050300000|2021-05-03 13:58:20|1140.4||1140.4||1140.4||1140.4||0
1620050310000|2021-05-03 13:58:30|1140.2|1140|1139.8|1139.6|1140.2|1140|1139.8|1139.4|13380
1620050320000|2021-05-03 13:58:40||1139.4||1139.4||1139.4||1139.4|0
1620050330000|2021-05-03 13:58:50|||||||||1000
1620050340000|2021-05-03 13:59:00|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1139|1671
1620050360000|2021-05-03 13:59:20|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139|2352
1620050370000|2021-05-03 13:59:30|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|1720
1620050390000|2021-05-03 13:59:50|1139.8|1139.4|1139.8|1139.2|1140|1139.6|1139.8|1139.2|3532
1620050400000|2021-05-03 14:00:00|1139.6|1139|1138.6|1138.2|1139.6|1139|1138.4|1138|19142
1620050410000|2021-05-03 14:00:10|1138.4|1138|1137.8|1137.4|1138.4|1138|1137.6|1137|13410
1620050420000|2021-05-03 14:00:20|1138|1137.6|1137.8|1137.2|1138.2|1137.8|1137.8|1137|724
1620050430000|2021-05-03 14:00:30|1137.6|1137|1137.4|1137|1137.6|1137.2|1137.4|1137|8427
1620050440000|2021-05-03 14:00:40|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1136.8|1136.4|38255
1620050450000|2021-05-03 14:00:50|1137.2|1136.8|1137.8|1137.4|1138.2|1137.8|1137.2|1136.8|5136
1620050460000|2021-05-03 14:01:00|1137.6|1137|1137.2|1136.6|1137.8|1137.4|1137.2|1136.6|7475
1620050470000|2021-05-03 14:01:10|1136.6|1136.4|1136.8|1136.4|1136.8|1136.6|1136.6|1136.2|21261
1620050480000|2021-05-03 14:01:20|1136.2|1136.2|1135.8|1135.4|1136.4|1136.2|1135.6|1135.2|23963
1620050490000|2021-05-03 14:01:30|1136|1135.6|1136.4|1135.8|1136.4|1136|1136|1135.6|1287
1620050500000|2021-05-03 14:01:40|1136.6|1136|1136.8|1136.2|1136.8|1136.2|1136.6|1136|1419
1620050510000|2021-05-03 14:01:50|1137|1136.4|1137.6|1137|1137.6|1137|1136.8|1136.4|4392
1620050520000|2021-05-03 14:02:00|1137.8|1137.2|1136.4|1135.8|1138.2|1137.6|1136.2|1135.8|12152
1620050530000|2021-05-03 14:02:10|1136.6|1136|1136.8|1136.2|1137|1136.4|1136.4|1136|5973
1620050540000|2021-05-03 14:02:20|1137|1136.4|1136.8|1136.2|1137|1136.6|1136.8|1136.2|4188
1620050550000|2021-05-03 14:02:30|1136.6||1136.8||1136.8||1136.6||0
1620050560000|2021-05-03 14:02:40|1136.6|1136|1136.8|1136.4|1136.8|1136.4|1136.4|1136|0
1620050570000|2021-05-03 14:02:50|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|892
1620050580000|2021-05-03 14:03:00|1137.4|1137|1137|1136.6|1137.8|1137.4|1136.8|1136.6|13178
1620050590000|2021-05-03 14:03:10|1137.2|1136.8|1137.2|1136.8|1137.2|1137|1137.2|1136.8|452
1620050600000|2021-05-03 14:03:20|1137|1136.6|1137.2|1136.8|1137.6|1137|1136.8|1136.4|5997
1620050610000|2021-05-03 14:03:30|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|615
1620050620000|2021-05-03 14:03:40|1136.8|1136.4|1136.8|1136.6|1136.8|1136.6|1136.8|1136.4|0
1620050630000|2021-05-03 14:03:50||1136.4||1136.4||1136.4||1136.4|1750
1620050640000|2021-05-03 14:04:00|1137|1136.6|1137.4|1137|1137.4|1137|1137|1136.6|1155
1620050650000|2021-05-03 14:04:10|1137.2|1136.8|1137|1136.4|1137.2|1136.8|1136.8|1136.2|3655
1620050660000|2021-05-03 14:04:20|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1137.2|1136.6|0
1620050670000|2021-05-03 14:04:30|1137.4|1137|1137.6|1137.2|1137.8|1137.2|1137.4|1137|337
1620050690000|2021-05-03 14:04:50|1138|1137.4|1138|1137.8|1138.2|1138|1138|1137.4|12843
1620050700000|2021-05-03 14:05:00|1137.8|1137.6|1137.6|1137.2|1138|1137.6|1137.6|1137.2|1385
1620050710000|2021-05-03 14:05:10|1137.8|1137.4|1138.2|1137.8|1138.2|1138|1137.8|1137.4|9918
1620050720000|2021-05-03 14:05:20|1138|1137.6|1138.2|1137.6|1138.2|1137.6|1138|1137.6|892
1620050740000|2021-05-03 14:05:40|1138.4|1137.8|1138.8|1138.6|1138.8|1138.6|1138.2|1137.8|13287
1620050750000|2021-05-03 14:05:50||1138.4||1138.4||1138.4||1138.4|0
1620050760000|2021-05-03 14:06:00|1139|1138.6|1139|1138.8|1139|1138.8|1139|1138.6|1429
1620050770000|2021-05-03 14:06:10|1139.2|1139|1139|1138.6|1139.2|1139|1138.8|1138.6|4729
1620050780000|2021-05-03 14:06:20|1139.2|1138.8|1139.4|1138.8|1139.6|1139|1139.2|1138.8|1223
1620050790000|2021-05-03 14:06:30|1139.2|1139|1139|1138.6|1139.2|1139|1139|1138.6|3200
1620050800000|2021-05-03 14:06:40|1138.8|1138.4|1138.2|1137.8|1138.8|1138.4|1137.6|1137.2|56808
1620050820000|2021-05-03 14:07:00|1138.4|1138|1139|1138.6|1139|1138.8|1138.4|1138|4201
1620050830000|2021-05-03 14:07:10|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|2109
1620050840000|2021-05-03 14:07:20|1139.6|1139.2|1140|1139.6|1140.2|1140|1139.6|1139.2|8830
1620050850000|2021-05-03 14:07:30|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.4|1139|1442
1620050860000|2021-05-03 14:07:40|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1139|1077
1620050870000|2021-05-03 14:07:50|1139.6|1139.2|1139.8|1139.6|1139.8|1139.6|1139.6|1139.2|6855
1620050880000|2021-05-03 14:08:00|1140|1139.8|1140|1139.8|1140.2|1140|1140|1139.6|10898
1620050890000|2021-05-03 14:08:10|1139.8|1139.6|1138.8|1138.4|1140|1139.8|1138.4|1138|22876
1620050900000|2021-05-03 14:08:20|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1138.8|1138.6|3336
1620050910000|2021-05-03 14:08:30|1139.4|1139|1139.4|1139|1139.4|1139|1139.2|1138.8|1541
1620050920000|2021-05-03 14:08:40|1139.2|1138.8|1139.2|1138.6|1139.2|1138.8|1139|1138.6|745
1620050930000|2021-05-03 14:08:50|1139|1138.8|1139|1138.6|1139|1138.8|1139|1138.6|1513
1620050940000|2021-05-03 14:09:00|1138.8|1138.8|1138.8|1138.4|1139|1138.8|1138.6|1138.2|1068
1620050950000|2021-05-03 14:09:10|1139|1138.6|1139|1138.6|1139|1138.8|1139|1138.6|909
1620050960000|2021-05-03 14:09:20|1138.8|1138.4|1139|1138.4|1139|1138.6|1138.6|1138.2|886
1620050970000|2021-05-03 14:09:30|1138.8|1138.6|1138.8|1138.4|1138.8|1138.6|1138.8|1138.4|0
1620050980000|2021-05-03 14:09:40|1138.6|1138.6|1138.6|1138|1138.6|1138.6|1138.4|1138|2714
1620050990000|2021-05-03 14:09:50|1138.4|1138.2|1138.2|1137.8|1138.4|1138.2|1138|1137.6|5727
1620051000000|2021-05-03 14:10:00||1138||1138||1138||1137.8|1044
1620051010000|2021-05-03 14:10:10|1138|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.6|315
1620051020000|2021-05-03 14:10:20|1138.4|1138|1137.6|1137.2|1138.4|1138.2|1137.6|1137|10593
1620051030000|2021-05-03 14:10:30|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|677
1620051040000|2021-05-03 14:10:40|1137.2|1136.8|1137.4|1137|1137.4|1137|1137|1136.8|3311
1620051050000|2021-05-03 14:10:50|1137.2|1136.8|1136.6|1136.2|1137.2|1136.8|1136.6|1136.2|318
1620051060000|2021-05-03 14:11:00|1136.8|1136.4|1137.2|1137|1137.2|1137|1136.8|1136.2|9075
1620051070000|2021-05-03 14:11:10|1137.4|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137|9150
1620051080000|2021-05-03 14:11:20|1137.4|1137|1136.4|1136|1137.4|1137|1136.4|1136|6506
1620051090000|2021-05-03 14:11:30|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|869
1620051100000|2021-05-03 14:11:40|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|248
1620051110000|2021-05-03 14:11:50|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|55
1620051120000|2021-05-03 14:12:00|1136.8|1136.4|1136.8|1136.4|1137|1136.6|1136.6|1136.2|2918
1620051130000|2021-05-03 14:12:10|1137|1136.6|1137|1136.6|1137|1136.6|1136.6|1136.4|12942
1620051140000|2021-05-03 14:12:20|1137.2|1136.8|1137.6|1137|1137.6|1137.2|1137|1136.6|21045
1620051150000|2021-05-03 14:12:30|1137.4|1136.8|1137.2|1136.8|1137.4|1136.8|1137|1136.8|1657
1620051160000|2021-05-03 14:12:40|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1136.8|1136.6|600
1620051170000|2021-05-03 14:12:50|1137.4|1137|1138|1137.6|1138|1137.6|1137.4|1137|7145
1620051190000|2021-05-03 14:13:10|1137.8|1137.4|1137.2|1136.8|1137.8|1137.4|1137.2|1136.8|3301
1620051200000|2021-05-03 14:13:20|1137.4|1137|1137.8|1137.4|1137.8|1137.4|1137.4|1137|3138
1620051220000|2021-05-03 14:13:40|1138|1137.6|1137.8|1137.4|1138.2|1138|1137.6|1137.4|3943
1620051230000|2021-05-03 14:13:50|1138||1137.8||1138||1137.8||0
1620051240000|2021-05-03 14:14:00|1138|1137.8|1138|1137.8|1138|1137.8|1137.6|1137.2|10380
1620051250000|2021-05-03 14:14:10|1137.8|1137.6|1137.4|1137|1138|1137.6|1137.4|1137|5726
1620051260000|2021-05-03 14:14:20|1137.2|1136.8|1137.2|1136.8|1137.4|1136.8|1137.2|1136.6|1117
1620051270000|2021-05-03 14:14:30|1137|1136.6|1136.4|1136|1137|1136.6|1136.2|1136|1428
1620051280000|2021-05-03 14:14:40|1136.6|1136.2|1136.8|1136.4|1136.8|1136.6|1136.6|1136|6996
1620051290000|2021-05-03 14:14:50|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.6|1136.4|2096
1620051300000|2021-05-03 14:15:00|1137|1136.6|1136.8|1136.4|1137|1136.8|1136.8|1136.4|3095
1620051310000|2021-05-03 14:15:10|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|412
1620051320000|2021-05-03 14:15:20|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|600
1620051330000|2021-05-03 14:15:30|1136.6|1136.2|1137|1136.6|1137.2|1136.6|1136.6|1136.2|1362
1620051340000|2021-05-03 14:15:40|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1620051350000|2021-05-03 14:15:50|1137|1137|1137.6|1137.2|1137.6|1137.4|1137|1136.8|3882
1620051360000|2021-05-03 14:16:00|1137.8|1137.4|1137|1136.6|1137.8|1137.4|1137|1136.6|3780
1620051370000|2021-05-03 14:16:10|1136.8|1136.4|1136.6|1136.2|1137|1136.6|1136.6|1136|916
1620051380000|2021-05-03 14:16:20|1136.8|1136.4|1136.8|1136.2|1136.8|1136.4|1136.8|1136.2|0
1620051390000|2021-05-03 14:16:30||1136.4||1136.2||1136.4||1136.2|0
1620051400000|2021-05-03 14:16:40|1137|1136.4|1137|1136.6|1137|1136.8|1136.8|1136.4|1272
1620051410000|2021-05-03 14:16:50|1137.2||1137.2||1137.2||1137.2||0
1620051420000|2021-05-03 14:17:00|1137.4|1136.8|1137.4|1137|1137.8|1137.4|1137.2|1136.8|3089
1620051430000|2021-05-03 14:17:10|1137.2|1136.8|1137.2|1136.6|1137.4|1137|1137.2|1136.6|762
1620051440000|2021-05-03 14:17:20|1137|1136.4|1136.8|1136.4|1137.2|1136.4|1136.8|1136.4|0
1620051460000|2021-05-03 14:17:40|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|41
1620051470000|2021-05-03 14:17:50|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1620051480000|2021-05-03 14:18:00|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.6|1136.4|1556
1620051500000|2021-05-03 14:18:20|1136.6|1136.2|1136.8|1136.6|1137|1136.6|1136.6|1136.2|579
1620051520000|2021-05-03 14:18:40|1136.6|1136.4|1136.8|1136.4|1136.8|1136.4|1136.4|1136.2|7598
1620051530000|2021-05-03 14:18:50|1137|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.6|10854
1620051540000|2021-05-03 14:19:00|1137|1136.6|1136.8|1136.6|1137|1136.6|1136.8|1136.4|3938
1620051550000|2021-05-03 14:19:10|1136.6|1136.4|1136.8|1136.2|1136.8|1136.4|1136.6|1136.2|1188
1620051560000|2021-05-03 14:19:20|1137|1136.4|1137|1136.8|1137.2|1136.8|1137|1136.4|4225
1620051570000|2021-05-03 14:19:30|1136.8|1136.6|1137.2|1136.8|1137.2|1136.8|1136.8|1136.6|5000
1620051580000|2021-05-03 14:19:40|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|989
1620051600000|2021-05-03 14:20:00|1137||1137||1137||1136.8||0
1620051610000|2021-05-03 14:20:10|1136.8||1136.8||1136.8||1136.8||0
1620051620000|2021-05-03 14:20:20|1136.6|1136.2|1136.6|1136.2|1136.6|1136.4|1136.4|1136.2|1408
1620051630000|2021-05-03 14:20:30|1136.8||1136.8||1136.8||1136.8||0
1620051640000|2021-05-03 14:20:40|1136.6|1136.4|1136.6|1136.2|1136.6|1136.6|1136.6|1136.2|0
1620051650000|2021-05-03 14:20:50|1136.4|1136|1136.4|1136|1136.6|1136|1136.2|1136|2768
1620051660000|2021-05-03 14:21:00|1136.2|1135.8|1135.6|1135.2|1136.2|1135.8|1135.6|1135|16706
1620051670000|2021-05-03 14:21:10|1135.8|1135|1135|1134.6|1135.8|1135.2|1135|1134.4|14915
1620051680000|2021-05-03 14:21:20|1135.2|1134.8|1135|1134.6|1135.2|1134.8|1135|1134.6|2000
1620051700000|2021-05-03 14:21:40|1134.8||1134.8||1134.8||1134.8||0
1620051710000|2021-05-03 14:21:50|1135|1134.8|1135.4|1135|1135.4|1135|1135|1134.6|2370
1620051720000|2021-05-03 14:22:00|1135.2|1135.2|1136|1135.6|1136|1135.6|1135.2|1135.2|2169
1620051730000|2021-05-03 14:22:10|1136.2|1135.8|1136.2|1135.8|1136.2|1136|1136|1135.6|2450
1620051750000|2021-05-03 14:22:30|1136|1135.6|1136.2|1135.6|1136.2|1135.6|1135.8|1135.4|705
1620051760000|2021-05-03 14:22:40|1136||1136||1136||1136||0
1620051770000|2021-05-03 14:22:50|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.6|1135.4|1043
1620051780000|2021-05-03 14:23:00|1135.8||1135.8||1136||1135.8||220
1620051790000|2021-05-03 14:23:10|1135.6|1135.4|1135.6|1135.2|1135.6|1135.4|1135.6|1135.2|1575
1620051800000|2021-05-03 14:23:20|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.6|1135.4|2269
1620051810000|2021-05-03 14:23:30|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|1255
1620051830000|2021-05-03 14:23:50|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|1105
1620051840000|2021-05-03 14:24:00||1135.4||1135.2||1135.4||1135.2|0
1620051850000|2021-05-03 14:24:10|||||||||272
1620051860000|2021-05-03 14:24:20||1135.4||1135.4||1135.4||1135.4|0
1620051870000|2021-05-03 14:24:30|1135.4|1135.2|1135.2|1135|1135.6|1135.4|1135.2|1135|2441
1620051880000|2021-05-03 14:24:40||1134.8||1135||1135||1134.8|2189
1620051890000|2021-05-03 14:24:50|1135.4|1135.2|1135.2|1135|1135.4|1135.2|1135.2|1135|2864
1620051900000|2021-05-03 14:25:00|1135|1134.8|1135|1134.6|1135.2|1135|1135|1134.6|2785
1620051910000|2021-05-03 14:25:10|1135.2|1134.8|1135.2|1134.8|1135.4|1135|1134.8|1134|29722
1620051920000|2021-05-03 14:25:20|1135.4||1135.4||1135.4||1135.2||100
1620051930000|2021-05-03 14:25:30|1135.2||1135.2||1135.2||1135.2||0
1620051940000|2021-05-03 14:25:40|1135|1134.6|1134.6|1134.2|1135|1134.6|1134.4|1134|5525
1620051950000|2021-05-03 14:25:50|1134.8|1134.4|1134.2|1133.8|1134.8|1134.6|1134.2|1133.8|14901
1620051960000|2021-05-03 14:26:00|1134|1133.6|1134.8|1134.4|1135|1134.6|1134|1133.6|4391
1620051970000|2021-05-03 14:26:10|1134.6||1135||1135||1134.6||1
1620051980000|2021-05-03 14:26:20|1134.8|1134.6|1135.2|1134.6|1135.2|1134.8|1134.8|1134.6|880
1620051990000|2021-05-03 14:26:30|1135||1135||1135||1134.8||0
1620052000000|2021-05-03 14:26:40|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1604
1620052010000|2021-05-03 14:26:50|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1135|1134.6|400
1620052020000|2021-05-03 14:27:00|1135.4|1135|1135.8|1135.6|1135.8|1135.6|1135.4|1135|5517
1620052030000|2021-05-03 14:27:10|1136|1135.8|1136|1135.8|1136|1135.8|1136|1135.6|563
1620052040000|2021-05-03 14:27:20|1135.8|1135.6|1136|1135.8|1136|1135.8|1135.8|1135.6|1767
1620052050000|2021-05-03 14:27:30|1136.2|1136|1136.6|1136.2|1136.6|1136.2|1136.2|1136|2192
1620052060000|2021-05-03 14:27:40|1136.4|1136|1135.6|1135.2|1136.4|1136|1135.6|1135.2|19444
1620052080000|2021-05-03 14:28:00|1135.4|1135|1135.4|1135|1135.6|1135.4|1135.2|1134.8|11290
1620052090000|2021-05-03 14:28:10|1135.2|1134.8|1134.6|1134.2|1135.2|1134.8|1134.6|1134|1456
1620052110000|2021-05-03 14:28:30|1134.4|1134|1134|1133.6|1134.4|1134|1134|1133.6|3044
1620052120000|2021-05-03 14:28:40|1133.8|1133.4|1133|1132.6|1134.2|1133.8|1133|1132.6|25504
1620052130000|2021-05-03 14:28:50|1132.8|1132.8|1133.8|1133.4|1133.8|1133.4|1132.8|1132.8|13747
1620052140000|2021-05-03 14:29:00|1133.6|1133.2|1134|1133.6|1134|1133.6|1133.4|1133.2|2714
1620052150000|2021-05-03 14:29:10|1134.2|1134|1133.8|1133.4|1134.2|1134|1133.8|1133.4|12550
1620052160000|2021-05-03 14:29:20|1134|1133.6|1133.8|1133.2|1134|1133.6|1133.6|1133|14011
1620052170000|2021-05-03 14:29:30|1133.6|1133.4|1133.6|1133.4|1133.6|1133.4|1133.6|1133.4|300
1620052180000|2021-05-03 14:29:40|1133.4|1133.2|1133.4|1132.8|1133.4|1133.2|1133.2|1132.8|1630
1620052190000|2021-05-03 14:29:50|1133.6|1133|1134.2|1133.8|1134.2|1134|1133.6|1133|4715
1620052200000|2021-05-03 14:30:00|1134.4|1134|1134.2|1133.8|1134.4|1134|1134|1133.6|2442
1620052210000|2021-05-03 14:30:10|1134.4|1134|1134.4|1134|1134.4|1134.2|1134.2|1134|8019
1620052220000|2021-05-03 14:30:20|1134.2|1133.8|1134.4|1133.8|1134.4|1134|1133.6|1133|32789
1620052230000|2021-05-03 14:30:30|1134.6|1134|1134.6|1134|1134.6|1134.2|1134.4|1134|523
1620052240000|2021-05-03 14:30:40|1134.4|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134.2|100
1620052250000|2021-05-03 14:30:50|1134.4|1133.8|1135.2|1134.8|1135.2|1134.8|1134|1133.6|29677
1620052260000|2021-05-03 14:31:00|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|775
1620052270000|2021-05-03 14:31:10|1135.2||1135.4||1135.4||1135.2||400
1620052280000|2021-05-03 14:31:20|1135.6|1135.2|1136|1135.6|1136|1135.6|1135.6|1135.2|4361
1620052290000|2021-05-03 14:31:30|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|1135.4|1135.2|10175
1620052300000|2021-05-03 14:31:40|1136|1135.4|1135.6|1135.4|1136|1135.6|1135.6|1135.4|7142
1620052310000|2021-05-03 14:31:50|1135.4|1135.2|1135.4|1135|1135.6|1135.2|1135.4|1135|1622
1620052320000|2021-05-03 14:32:00|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135|1802
1620052330000|2021-05-03 14:32:10|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|1
1620052340000|2021-05-03 14:32:20|1136.2|1135.8|1136.6|1136.2|1136.6|1136.2|1136.2|1135.8|698
1620052350000|2021-05-03 14:32:30|1136.4|1136|1136|1135.6|1136.4|1136|1136|1135.6|4109
1620052360000|2021-05-03 14:32:40|1135.8|1135.4|1136|1135.4|1136|1135.6|1135.8|1135.4|600
1620052370000|2021-05-03 14:32:50|1135.8|1135.6|1135.6|1135.2|1136|1135.6|1135.6|1135.2|1754
1620052380000|2021-05-03 14:33:00|1135.4|1135|1135.4|1135|1135.6|1135.2|1135.4|1135|2961
1620052390000|2021-05-03 14:33:10|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.4|1135.2|8475
1620052410000|2021-05-03 14:33:30|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|2337
1620052440000|2021-05-03 14:34:00|1136|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.4|533
1620052450000|2021-05-03 14:34:10|1136.2|1135.8|1136.2|1135.8|1136.2|1136|1136.2|1135.8|761
1620052460000|2021-05-03 14:34:20|1136|1135.6|1136.6|1136.2|1136.6|1136.2|1136|1135.6|2860
1620052470000|2021-05-03 14:34:30||1136||1136.2||1136.2||1136|0
1620052500000|2021-05-03 14:35:00|1136.8|1136.4|1137.4|1137|1137.4|1137|1136.8|1136.4|271
1620052510000|2021-05-03 14:35:10|1137.6|1136.8|1137.2|1136.8|1137.6|1137|1137.2|1136.8|3090
1620052520000|2021-05-03 14:35:20|1137|1137|1137.2|1137|1137.4|1137|1137|1137|1065
1620052530000|2021-05-03 14:35:30|||||||||446
1620052540000|2021-05-03 14:35:40|1137.4|1137.2|1138|1137.6|1138|1137.6|1137.2|1137|7066
1620052550000|2021-05-03 14:35:50|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|4300
1620052560000|2021-05-03 14:36:00|1138|1137.6|1138.2|1137.8|1138.2|1138|1138|1137.6|1203
1620052570000|2021-05-03 14:36:10|1138.4|1138|1138.8|1138.4|1138.8|1138.6|1138.4|1138|7515
1620052580000|2021-05-03 14:36:20|1139|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.4|9888
1620052590000|2021-05-03 14:36:30|1138.8|1138.4|1138.2|1138|1139|1138.4|1138|1137.6|16915
1620052600000|2021-05-03 14:36:40|1138|1137.8|1138.6|1138.2|1138.6|1138.2|1138|1137.6|4784
1620052610000|2021-05-03 14:36:50|1138.4|1138|1138.4|1138|1138.4|1138|1138|1137.6|2226
1620052620000|2021-05-03 14:37:00|1138.2|1137.8|1138.2|1137.6|1138.2|1138|1138.2|1137.6|1948
1620052630000|2021-05-03 14:37:10|1138|1137.4|1137.8|1137.6|1138|1137.6|1137.6|1137.4|449
1620052640000|2021-05-03 14:37:20|1138|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.6|1176
1620052650000|2021-05-03 14:37:30|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1137.8|261
1620052660000|2021-05-03 14:37:40|1138.4|1137.8|1138|1137.6|1138.4|1137.8|1138|1137.6|2712
1620052680000|2021-05-03 14:38:00|1138.2|1137.8|1138.6|1138.2|1138.6|1138.2|1138.2|1137.8|3625
1620052690000|2021-05-03 14:38:10|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|1736
1620052700000|2021-05-03 14:38:20|1138||1138.2||1138.2||1138||433
1620052710000|2021-05-03 14:38:30|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.2|1138|913
1620052730000|2021-05-03 14:38:50|1138.6|1138.2|1138.8|1138.4|1139|1138.8|1138.4|1138.2|14817
1620052740000|2021-05-03 14:39:00|1139|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.4|0
1620052750000|2021-05-03 14:39:10|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|1897
1620052760000|2021-05-03 14:39:20||1138.2||1138.4||1138.4||1138.2|0
1620052770000|2021-05-03 14:39:30|1138.2|1138|1138.6|1138.2|1138.8|1138.4|1138.2|1138|14003
1620052780000|2021-05-03 14:39:40|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.2|1137.8|2425
1620052790000|2021-05-03 14:39:50|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|463
1620052800000|2021-05-03 14:40:00|1138.2|1137.8|1138.4|1138.2|1138.4|1138.2|1138.2|1137.8|1710
1620052810000|2021-05-03 14:40:10|1138.6|1138.4|1139.2|1138.6|1139.2|1138.6|1138.4|1138.4|860
1620052820000|2021-05-03 14:40:20||1138.8||1138.8||1139||1138.8|0
1620052830000|2021-05-03 14:40:30|1139.4|1139|1139.8|1139.2|1139.8|1139.4|1139.2|1138.8|4790
1620052840000|2021-05-03 14:40:40|1139.6|1139.4|1139.8|1139.4|1140|1139.6|1139.6|1139.2|9742
1620052850000|2021-05-03 14:40:50|1139.6||1140||1140||1139.6||0
1620052860000|2021-05-03 14:41:00|1139.8|1140|1140.2|1139.8|1140.2|1140|1139.8|1139.6|9000
1620052870000|2021-05-03 14:41:10|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|1042
1620052880000|2021-05-03 14:41:20|1140.8|1140.4|1141.2|1140.8|1141.2|1141|1140.8|1140.4|1002
1620052890000|2021-05-03 14:41:30|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|388
1620052900000|2021-05-03 14:41:40|1141.2||1141||1141.2||1141||0
1620052910000|2021-05-03 14:41:50|1140.8|1140.4|1141.2|1140.8|1141.2|1141|1140.4|1140.2|8045
1620052920000|2021-05-03 14:42:00|1141|1140|1141|1140.6|1141|1140.6|1140.6|1140|20544
1620052930000|2021-05-03 14:42:10|1140.8|1140.4|1140.6|1140|1140.8|1140.4|1140.2|1140|1506
1620052940000|2021-05-03 14:42:20|1140.4|1140.2|1140.6|1140.4|1140.8|1140.4|1140.4|1140.2|364
1620052950000|2021-05-03 14:42:30|1140.8|1140.2|1140.6|1140.2|1140.8|1140.2|1140.6|1140.2|2520
1620052960000|2021-05-03 14:42:40|1140.4|1140|1140|1139.6|1140.6|1140|1140|1139.6|630
1620052970000|2021-05-03 14:42:50|1140.2|1139.8|1140.4|1140|1140.6|1140.2|1140.2|1139.8|8190
1620052980000|2021-05-03 14:43:00|1140.2|1140.2|1141|1140.6|1141|1140.8|1140.2|1140|5021
1620052990000|2021-05-03 14:43:10|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1646
1620053000000|2021-05-03 14:43:20|1141|1141|1141.2|1140.8|1141.4|1141.2|1141|1140.8|1055
1620053010000|2021-05-03 14:43:30|1141.4||1141.4||1141.4||1141.4||0
1620053020000|2021-05-03 14:43:40|1141.2||1141.2||1141.4||1141.2||0
1620053030000|2021-05-03 14:43:50|1141|1140.6|1140.4|1140|1141|1140.6|1140.4|1140|6578
1620053040000|2021-05-03 14:44:00|1140.2||1140.2||1140.2||1140.2||1271
1620053050000|2021-05-03 14:44:10|1140.4|1140.2|1140.6|1140|1140.8|1140.4|1140.4|1140|5683
1620053060000|2021-05-03 14:44:20|1140.4|1139.8|1140.2|1139.6|1140.4|1139.8|1140|1139.6|4166
1620053070000|2021-05-03 14:44:30|1140||1140||1140.2||1139.8||550
1620053090000|2021-05-03 14:44:50|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|2502
1620053100000|2021-05-03 14:45:00|1139.6|1139.2|1139.6|1139.2|1139.8|1139.4|1139.2|1139|8536
1620053110000|2021-05-03 14:45:10|1139.8|1139.4|1139.6|1139|1139.8|1139.4|1139.6|1139|2440
1620053130000|2021-05-03 14:45:30|1139.8|1139.2|1139.4|1139.2|1139.8|1139.4|1139.4|1139|7481
1620053140000|2021-05-03 14:45:40|1139.6|1139|1139.6|1139|1139.6|1139.2|1139.6|1139|294
1620053160000|2021-05-03 14:46:00|1139.8|1139.2|1140.2|1139.8|1140.2|1140|1139.8|1139.2|8646
1620053170000|2021-05-03 14:46:10|1139.8|1139.6|1139.6|1139.2|1139.8|1139.6|1139.6|1139.2|4733
1620053180000|2021-05-03 14:46:20|1139.4|1139|1139.6|1139.2|1139.8|1139.4|1139.4|1139|4556
1620053220000|2021-05-03 14:47:00|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|289
1620053230000|2021-05-03 14:47:10|1139.8|1139.4|1139.8|1139.2|1139.8|1139.4|1139.6|1139.2|1112
1620053250000|2021-05-03 14:47:30|1139.6|1139.4|1139.6|1139.4|1139.6|1139.4|1139.6|1139.4|0
1620053260000|2021-05-03 14:47:40|1139.4|1139.2|1139.4|1139|1139.6|1139.2|1139.2|1139|4315
1620053270000|2021-05-03 14:47:50|1139.2|1139.2|1139.4|1138.8|1139.4|1139.2|1139.2|1138.8|0
1620053280000|2021-05-03 14:48:00|1139.6|1139|1139.8|1139.4|1139.8|1139.6|1139.4|1139|1377
1620053310000|2021-05-03 14:48:30||1139.6||1139.6||1139.6||1139.6|0
1620053320000|2021-05-03 14:48:40|1139.6|1139.4|1139.4|1139|1139.6|1139.4|1139.4|1138.8|21516
1620053330000|2021-05-03 14:48:50||1139.2||1139||1139.2||1139|0
1620053340000|2021-05-03 14:49:00|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|1809
1620053350000|2021-05-03 14:49:10|1139.6|1139.2|1139.8|1139.6|1139.8|1139.6|1139.6|1139.2|0
1620053360000|2021-05-03 14:49:20|1139.6|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|461
1620053370000|2021-05-03 14:49:30|1139.2|1139|1139.2|1138.8|1139.4|1139|1139|1138.8|293
1620053380000|2021-05-03 14:49:40|1139||1139||1139||1139||0
1620053390000|2021-05-03 14:49:50|1139.2|1139|1139.2|1139|1139.2|1139|1139.2|1138.8|400
1620053400000|2021-05-03 14:50:00|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|3190
1620053410000|2021-05-03 14:50:10|1139.8|1139.4|1140.4|1140|1140.4|1140|1139.6|1139.4|27695
1620053430000|2021-05-03 14:50:30|1140.6|1140.2|1140.4|1140.2|1140.6|1140.4|1140.4|1140|283
1620053440000|2021-05-03 14:50:40|1140.2|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|3339
1620053450000|2021-05-03 14:50:50|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|752
1620053460000|2021-05-03 14:51:00|1140.2||1140.2||1140.2||1140.2||0
1620053470000|2021-05-03 14:51:10|1140|1139.8|1139.6|1139.2|1140|1139.8|1139.4|1139.2|6094
1620053480000|2021-05-03 14:51:20|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|18
1620053490000|2021-05-03 14:51:30|1139.4|1139|1139.4|1139|1139.6|1139|1139.4|1138.8|275
1620053500000|2021-05-03 14:51:40|1139.6|1138.8|1138.4|1138|1139.6|1138.8|1138.4|1137.8|3249
1620053510000|2021-05-03 14:51:50|1138.6|1138.2|1138.6|1138.4|1138.6|1138.4|1138.6|1138.2|560
1620053520000|2021-05-03 14:52:00|1138.4|1138.2|1138.6|1138.2|1138.6|1138.4|1138.4|1138.2|1254
1620053530000|2021-05-03 14:52:10|1138.8|1138.4|1139|1138.6|1139.2|1138.8|1138.8|1138.4|2149
1620053540000|2021-05-03 14:52:20|1138.8||1139.2||1139.2||1138.8||420
1620053550000|2021-05-03 14:52:30|1139|1138.8|1139.4|1139|1139.4|1139|1139|1138.8|467
1620053560000|2021-05-03 14:52:40|1139.2|1138.8|1139.4|1138.8|1139.4|1139|1139.2|1138.8|1150
1620053570000|2021-05-03 14:52:50|1139.6|1139|1139.8|1139.4|1140|1139.6|1139.6|1139|4743
1620053580000|2021-05-03 14:53:00|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.4|1139.2|1499
1620053590000|2021-05-03 14:53:10|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|0
1620053600000|2021-05-03 14:53:20|1139.4|1139|1139.4|1139|1139.4|1139|1139.2|1138.8|418
1620053620000|2021-05-03 14:53:40|1139.6|1139.2|1139.8|1139.2|1139.8|1139.2|1139.6|1139.2|0
1620053630000|2021-05-03 14:53:50|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|0
1620053640000|2021-05-03 14:54:00|1140|1139.6|1139.8|1139.6|1140|1139.6|1139.8|1139.6|0
1620053650000|2021-05-03 14:54:10|1140|1139.4|1140|1139.8|1140|1139.8|1140|1139.4|3642
1620053660000|2021-05-03 14:54:20|1140.2|1140|1140.6|1140.2|1140.6|1140.2|1140.2|1140|2241
1620053690000|2021-05-03 14:54:50|1140.8|1140.4|1140.2|1139.8|1140.8|1140.4|1140|1139.6|16337
1620053710000|2021-05-03 14:55:10|1140.4|1140|1140.8|1140.4|1140.8|1140.4|1140.4|1140|4735
1620053720000|2021-05-03 14:55:20|1140.6|1140.2|1140|1139.8|1140.8|1140.4|1140|1139.8|8653
1620053730000|2021-05-03 14:55:30|1140.2|1140|1140.2|1140|1140.2|1140|1140.2|1140|379
1620053750000|2021-05-03 14:55:50|1140|1139.8|1140|1139.8|1140|1139.8|1139.8|1139.6|421
1620053760000|2021-05-03 14:56:00||1139.6||1139.6||1139.6||1139.6|0
1620053770000|2021-05-03 14:56:10|1139.8|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|1056
1620053800000|2021-05-03 14:56:40|1139.8|1139.4|1139.6|1139.4|1139.8|1139.4|1139.6|1139.2|2237
1620053820000|2021-05-03 14:57:00|1139.8|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|896
1620053850000|2021-05-03 14:57:30|1140|1139.6|1140.6|1140.4|1140.6|1140.4|1140|1139.6|16704
1620053860000|2021-05-03 14:57:40|1140.8|1140.6|1140.4|1140.2|1140.8|1140.6|1140.4|1140.2|2333
1620053870000|2021-05-03 14:57:50|1140.6|1140.4|1140.6|1140.4|1140.8|1140.6|1140.6|1140.4|2856
1620053880000|2021-05-03 14:58:00|1140.8|1140.2|1140.4|1140.2|1140.8|1140.2|1140.4|1140.2|3371
1620053890000|2021-05-03 14:58:10|1140.6|1140.4|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|332
1620053910000|2021-05-03 14:58:30|1140.8|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.4|923
1620053920000|2021-05-03 14:58:40|1140.8|1140.2|1140.2|1139.8|1140.8|1140.2|1140.2|1139.8|4425
1620053940000|2021-05-03 14:59:00|1140||1140.2||1140.2||1140||2258
1620053960000|2021-05-03 14:59:20|1140||1140||1140||1140||0
1620053970000|2021-05-03 14:59:30|||||||||319
1620053980000|2021-05-03 14:59:40|1140.2|1140|1140.2|1139.8|1140.2|1140|1140.2|1139.8|3465
1620053990000|2021-05-03 14:59:50|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1139.8|1139.4|14501
1620054000000|2021-05-03 15:00:00|1140.4|1140|1140|1139.6|1140.4|1140|1139.8|1139.6|3085
1620054010000|2021-05-03 15:00:10|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|3938
1620054030000|2021-05-03 15:00:30|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|748
1620054040000|2021-05-03 15:00:40|1140.4|1140|1140.8|1140.4|1140.8|1140.6|1140.4|1140|6483
1620054050000|2021-05-03 15:00:50|1141|1140.6|1140.8|1140.4|1141|1140.8|1140.6|1140.2|5802
1620054060000|2021-05-03 15:01:00|1140.6|1140.2|1140.8|1140.6|1141|1140.6|1140.2|1139.8|7383
1620054070000|2021-05-03 15:01:10|1141|1140.4|1141|1140.8|1141.2|1141|1140.8|1140.4|8323
1620054080000|2021-05-03 15:01:20|1141.2|1140.6|1140.8|1140.4|1141.2|1140.6|1140.6|1140.4|2553
1620054090000|2021-05-03 15:01:30|1140.6|1140.2|1140|1139.8|1140.6|1140.2|1140|1139.8|2939
1620054100000|2021-05-03 15:01:40|1140.2|1140|1140.4|1140|1140.4|1140.2|1140.2|1140|6696
1620054110000|2021-05-03 15:01:50|1140.6|1140.2|1140.6|1140.2|1140.8|1140.4|1140.4|1140.2|2356
1620054120000|2021-05-03 15:02:00|1140.8|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.4|2149
1620054130000|2021-05-03 15:02:10|1140.4|1140.2|1140.2|1139.8|1140.8|1140.4|1140.2|1139.8|2562
1620054140000|2021-05-03 15:02:20|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|472
1620054150000|2021-05-03 15:02:30|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1140|422
1620054160000|2021-05-03 15:02:40|1140.2|1139.8|1140.2|1139.8|1140.4|1139.8|1140|1139.8|0
1620054170000|2021-05-03 15:02:50|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|2597
1620054180000|2021-05-03 15:03:00|1140.2|1139.8|1140|1139.8|1140.2|1139.8|1140|1139.8|1608
1620054190000|2021-05-03 15:03:10|1139.8|1139.6|1140|1139.8|1140|1139.8|1139.8|1139.6|520
1620054210000|2021-05-03 15:03:30|||||||||120
1620054220000|2021-05-03 15:03:40|1140.2|1140|1140.4|1140.2|1140.6|1140.4|1140.2|1139.8|10788
1620054230000|2021-05-03 15:03:50|1140.6|1140.4|1140.6|1140.2|1140.8|1140.6|1140.4|1140.2|8534
1620054240000|2021-05-03 15:04:00|1140.4|1140|1140.4|1140|1140.4|1140|1140|1139.6|9234
1620054250000|2021-05-03 15:04:10|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1168
1620054260000|2021-05-03 15:04:20|1140|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|1461
1620054270000|2021-05-03 15:04:30|1140|1139.6|1140|1139.8|1140|1139.8|1140|1139.6|0
1620054280000|2021-05-03 15:04:40|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|319
1620054310000|2021-05-03 15:05:10||1139.8||1139.6||1139.8||1139.6|950
1620054330000|2021-05-03 15:05:30|1139.6|1139.4|1139.6|1139.4|1139.8|1139.4|1139.6|1139.4|2702
1620054340000|2021-05-03 15:05:40|1139.8|1139.6|1139.8|1139.4|1139.8|1139.6|1139.8|1139.4|1149
1620054350000|2021-05-03 15:05:50|1140|1139.6|1140.4|1140|1140.4|1140|1140|1139.6|8646
1620054360000|2021-05-03 15:06:00|1140.2|1139.8|1140.4|1140|1140.4|1140.2|1140.2|1139.8|2516
1620054370000|2021-05-03 15:06:10||1139.8||1140||1140||1139.8|500
1620054390000|2021-05-03 15:06:30|1140.6|1140.2|1140.4|1140.2|1141.2|1141|1140.4|1140.2|60948
1620054400000|2021-05-03 15:06:40|1140.6||1140.6||1140.6||1140.6||0
1620054410000|2021-05-03 15:06:50|1140.8|1140.4|1141|1140.6|1141.2|1140.8|1140.8|1140.4|11286
1620054420000|2021-05-03 15:07:00|1140.8||1141||1141||1140.8||0
1620054430000|2021-05-03 15:07:10|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|1950
1620054440000|2021-05-03 15:07:20|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|445
1620054450000|2021-05-03 15:07:30|1141|1140.6|1141.2|1140.8|1141.4|1141|1140.8|1140.4|12918
1620054460000|2021-05-03 15:07:40|1141.4|1141|1141.2|1140.8|1141.4|1141|1141|1140.8|2213
1620054470000|2021-05-03 15:07:50|1141.4|1141|1141|1140.6|1141.4|1141|1141|1140.6|1961
1620054480000|2021-05-03 15:08:00|1140.8|1140.4|1140.4|1140|1140.8|1140.6|1140.4|1140|1400
1620054490000|2021-05-03 15:08:10|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|651
1620054510000|2021-05-03 15:08:30|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1140|5477
1620054520000|2021-05-03 15:08:40|1140.6|1140.2|1140.6|1140|1140.6|1140.2|1140.4|1140|1233
1620054530000|2021-05-03 15:08:50|1140.4||1140.4||1140.4||1140.2||1284
1620054540000|2021-05-03 15:09:00|1140.2|1139.8|1140|1139.8|1140.4|1139.8|1140|1139.8|1000
1620054550000|2021-05-03 15:09:10|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.4|2474
1620054560000|2021-05-03 15:09:20|1140.2|1139.8|1140.2|1140|1140.6|1140.4|1140|1139.8|23704
1620054570000|2021-05-03 15:09:30|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|353
1620054580000|2021-05-03 15:09:40|1140.2||1140.4||1140.4||1140.2||0
1620054590000|2021-05-03 15:09:50|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1140|5055
1620054600000|2021-05-03 15:10:00|1140.2|1139.8|1140.4|1140.2|1140.4|1140.2|1140|1139.8|23323
1620054610000|2021-05-03 15:10:10|1140.2|1140|1140.4|1140|1140.4|1140.2|1140.2|1140|991
1620054620000|2021-05-03 15:10:20|1140.2|1140.2|1140.8|1140.6|1140.8|1140.6|1140.2|1140.2|11924
1620054630000|2021-05-03 15:10:30|1141|1140.4|1140.8|1140.4|1141|1140.4|1140.8|1140.4|1234
1620054640000|2021-05-03 15:10:40|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|3054
1620054650000|2021-05-03 15:10:50|1141.2|1140.8|1141.6|1141.2|1141.6|1141.2|1141.2|1140.8|7788
1620054680000|2021-05-03 15:11:20|1141.8|1141.4|1141.2|1141|1141.8|1141.6|1141.2|1141|7019
1620054690000|2021-05-03 15:11:30|1141|1140.8|1141|1140.6|1141|1141|1140.8|1140.6|6264
1620054700000|2021-05-03 15:11:40|1140.8|1140.4|1141.2|1140.8|1141.2|1140.8|1140.6|1140.2|10501
1620054710000|2021-05-03 15:11:50|1141.4|1141|1141.8|1141.6|1141.8|1141.6|1141.4|1141|2863
1620054720000|2021-05-03 15:12:00|1142.2|1141.8|1141.2|1140.8|1142.2|1141.8|1141.2|1140.8|36647
1620054730000|2021-05-03 15:12:10|1141.4|1141|1141|1140.6|1141.4|1141.2|1141|1140.6|16539
1620054740000|2021-05-03 15:12:20|1140.8|1140.8|1140.8|1140.6|1140.8|1140.8|1140.8|1140.6|330
1620054750000|2021-05-03 15:12:30|1140.6|1140.4|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|7534
1620054760000|2021-05-03 15:12:40|1140.4|1140.4|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|3616
1620054770000|2021-05-03 15:12:50|1140.4|1140.4|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|4399
1620054780000|2021-05-03 15:13:00|1140.4|1140|1140.4|1140|1140.6|1140|1140.4|1140|1097
1620054790000|2021-05-03 15:13:10|1140.2|1139.8|1140|1139.8|1140.4|1139.8|1140|1139.8|5672
1620054800000|2021-05-03 15:13:20||1139.6||1139.6||1139.6||1139.6|2942
1620054820000|2021-05-03 15:13:40|1140.2|1139.8|1140|1139.6|1140.2|1140|1140|1139.6|7967
1620054840000|2021-05-03 15:14:00|1139.8|1139.8|1139.8|1139.4|1139.8|1139.8|1139.6|1139.2|7970
1620054850000|2021-05-03 15:14:10|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|1481
1620054860000|2021-05-03 15:14:20||1139.8||1139.8||1139.8||1139.8|100
1620054870000|2021-05-03 15:14:30|1140.2|1140|1140|1139.6|1140.2|1140|1140|1139.6|5485
1620054880000|2021-05-03 15:14:40|1140.2|1139.8|1140.4|1140|1140.4|1140.2|1140.2|1139.8|5729
1620054900000|2021-05-03 15:15:00|1140.6|1140|1140.6|1140|1140.6|1140|1140.6|1140|830
1620054910000|2021-05-03 15:15:10|1140.4|1139.8|1140.2|1139.8|1140.6|1140|1140.2|1139.8|1130
1620054920000|2021-05-03 15:15:20|1140.4|1140.2|1140.8|1140.2|1140.8|1140.4|1140.4|1140|2073
1620054930000|2021-05-03 15:15:30|1141|1140.4|1140.8|1140.2|1141|1140.4|1140.6|1140|366
1620054940000|2021-05-03 15:15:40|1140.6|1139.8|1140.6|1140.2|1140.6|1140.2|1140.2|1139.8|443
1620054950000|2021-05-03 15:15:50|1140.4|1140|1140.8|1140.2|1140.8|1140.4|1140.4|1140|805
1620054960000|2021-05-03 15:16:00|1140.6|1140|1140.4|1139.8|1140.8|1140|1140.4|1139.8|800
1620054970000|2021-05-03 15:16:10|1140.6|1140|1140.4|1139.8|1140.6|1140|1140.4|1139.8|0
1620054980000|2021-05-03 15:16:20|1140.6|1140|1140.6|1140|1140.6|1140|1140.4|1139.8|1284
1620054990000|2021-05-03 15:16:30|1140.4|1140.2|1140.8|1140.2|1140.8|1140.2|1140.4|1140.2|437
1620055000000|2021-05-03 15:16:40|1140.6|1140|1140.8|1140.2|1140.8|1140.2|1140.6|1140|0
1620055010000|2021-05-03 15:16:50|1140.6||1140.8||1140.8||1140.6||0
1620055020000|2021-05-03 15:17:00|1140.4|1139.8|1140.4|1139.8|1140.4|1139.8|1140.4|1139.8|0
1620055030000|2021-05-03 15:17:10|1140.6|1140|1140.6|1140|1140.6|1140|1140.6|1140|0
1620055040000|2021-05-03 15:17:20|1140.4|1139.8|1140.2|1139.6|1140.6|1140|1139.8|1139.2|3716
1620055050000|2021-05-03 15:17:30|1140|1139.4|1140.4|1140|1140.4|1140|1140|1139.4|2190
1620055060000|2021-05-03 15:17:40|1140.2|1139.6|1140.4|1139.8|1140.4|1139.8|1140.2|1139.6|2907
1620055070000|2021-05-03 15:17:50|1140.2||1140.2||1140.2||1140.2||0
1620055080000|2021-05-03 15:18:00|1140.4|1140|1140.4|1139.8|1140.8|1140.2|1140.4|1139.8|3109
1620055090000|2021-05-03 15:18:10|1140.6|1140|1140.6|1140|1140.8|1140.2|1140.4|1139.8|1100
1620055100000|2021-05-03 15:18:20|1140.4|1139.8|1140.4|1139.8|1140.4|1139.8|1140.4|1139.8|0
1620055110000|2021-05-03 15:18:30|1140.8|1140|1140.8|1140.2|1140.8|1140.2|1140.6|1140|2520
1620055120000|2021-05-03 15:18:40|1140.6|1140|1140.8|1140.4|1140.8|1140.4|1140.2|1139.6|461
1620055130000|2021-05-03 15:18:50|1140.6|1140.2|1140.4|1139.8|1140.6|1140.2|1140.4|1139.8|3955
1620055140000|2021-05-03 15:19:00|1140.6|1140|1140.2|1139.6|1140.6|1140|1140.2|1139.6|480
1620055150000|2021-05-03 15:19:10|1140|1139.8|1140|1139.6|1140|1139.8|1140|1139.6|0
1620055160000|2021-05-03 15:19:20|1140.2|1139.4|1140|1139.4|1140.2|1139.4|1140|1139.4|846
1620055170000|2021-05-03 15:19:30|1139.8|1139.6|1140|1139.4|1140.2|1139.6|1139.8|1139.4|2580
1620055180000|2021-05-03 15:19:40|1139.8|1139.6|1139.6|1139|1140.2|1139.6|1139.6|1139|1826
1620055200000|2021-05-03 15:20:00|1140|1139.2|1139.8|1139.2|1140|1139.4|1139.6|1139|830
1620055210000|2021-05-03 15:20:10|1139.6|1139|1139.2|1138.6|1139.6|1139|1139.2|1138.6|600
1620055220000|2021-05-03 15:20:20|1139.4|1139.2|1139.6|1139.2|1139.8|1139.2|1139.4|1139.2|5997
1620055230000|2021-05-03 15:20:30|1139.8|1139|1140|1139.4|1140|1139.4|1139.6|1139|1418
1620055240000|2021-05-03 15:20:40|1140.2|1139.6|1140.6|1140.2|1140.8|1140.4|1140.2|1139.6|1936
1620055250000|2021-05-03 15:20:50|1140.8|1140|1140.6|1140|1140.8|1140|1140.6|1140|0
1620055260000|2021-05-03 15:21:00|1140.8|1140.2|1140.4|1139.8|1140.8|1140.2|1140|1139.4|4332
1620055270000|2021-05-03 15:21:10|1140.6|1140|1140.8|1140.2|1140.8|1140.2|1140.4|1139.8|218
1620055290000|2021-05-03 15:21:30|1141|1140.4|1140.8|1140.2|1141|1140.4|1140.8|1140.2|100
1620055300000|2021-05-03 15:21:40|1141|1140.4|1140.8|1140.2|1141.2|1140.6|1140.6|1140|5921
1620055310000|2021-05-03 15:21:50||1140||1140.2||1140.2||1140|0
1620055320000|2021-05-03 15:22:00|1140.6|1140|1140.4|1139.8|1140.6|1140|1140.4|1139.8|0
1620055350000|2021-05-03 15:22:30|1140.6|1140|1140.6|1140.2|1140.8|1140.4|1140.6|1140|3222
1620055360000|2021-05-03 15:22:40|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|0
1620055370000|2021-05-03 15:22:50|1140.8|1140.4|1141.2|1140.8|1141.2|1140.8|1140.8|1140.2|1896
1620055380000|2021-05-03 15:23:00|1141|1140.6|1141|1140.4|1141|1140.6|1140.6|1140.2|600
1620055390000|2021-05-03 15:23:10|1140.8|1140.2|1140.8|1140.2|1140.8|1140.2|1140.8|1140.2|0
1620055400000|2021-05-03 15:23:20|1141|1140.4|1141|1140.4|1141|1140.4|1141|1140.4|0
1620055410000|2021-05-03 15:23:30|1140.8|1140.2|1140.6|1140|1140.8|1140.2|1140.4|1139.8|1549
1620055420000|2021-05-03 15:23:40|1140.4|1139.8|1140.8|1140|1140.8|1140.2|1140.4|1139.8|100
1620055430000|2021-05-03 15:23:50|1140.6|1139.8|1140.6|1140|1140.6|1140|1140.6|1139.8|0
1620055440000|2021-05-03 15:24:00|1141|1140.4|1140.8|1140.2|1141|1140.4|1140.4|1140|1052
1620055450000|2021-05-03 15:24:10|1140.6|1140|1140.6|1140|1140.6|1140|1140.6|1140|0
1620055460000|2021-05-03 15:24:20|1140.8|1140.2|1140.8|1140.2|1141|1140.4|1140.6|1140|1909
1620055470000|2021-05-03 15:24:30|1141|1140.4|1141|1140.4|1141|1140.4|1141|1140.4|0
1620055480000|2021-05-03 15:24:40|1141.2|1140.6|1141.4|1140.8|1141.4|1140.8|1141.2|1140.6|1951
1620055490000|2021-05-03 15:24:50|1141.2|1140.6|1140.8|1140.2|1141.2|1140.6|1140.8|1140.2|1254
1620055500000|2021-05-03 15:25:00|1140.6|1140.4|1141|1140.4|1141|1140.4|1140.6|1140.4|1648
1620055510000|2021-05-03 15:25:10|1140.8|1140.2|1141|1140.4|1141.2|1140.4|1140.8|1140.2|1750
1620055520000|2021-05-03 15:25:20|1140.8|1140.2|1141|1140.4|1141|1140.6|1140.8|1140.2|3233
1620055530000|2021-05-03 15:25:30|1140.8|1140.2|1140.2|1139.6|1140.8|1140.4|1140.2|1139.6|9416
1620055540000|2021-05-03 15:25:40|1140|1139.4|1140.2|1139.6|1140.4|1139.8|1139.8|1139.2|1829
1620055550000|2021-05-03 15:25:50|1140.8|1140|1140.2|1139.6|1140.8|1140|1140.2|1139.6|1406
1620055560000|2021-05-03 15:26:00|1140|1139.4|1140|1139.4|1140|1139.4|1140|1139.4|0
1620055570000|2021-05-03 15:26:10|1139.8||1139.8||1139.8||1139.8||462
1620055580000|2021-05-03 15:26:20|1140|1139.6|1140.2|1139.6|1140.2|1139.6|1140|1139.6|1055
1620055590000|2021-05-03 15:26:30|1140|1139.4|1140.6|1140|1140.6|1140|1140|1139.4|1579
1620055600000|2021-05-03 15:26:40|1140.4|1139.8|1140|1139.4|1140.4|1139.8|1140|1139.4|1400
1620055610000|2021-05-03 15:26:50|1140.2|1139.6|1140.2|1139.6|1140.2|1139.8|1139.8|1139.4|0
1620055620000|2021-05-03 15:27:00|1139.8|1139.4|1140.2|1139.6|1140.2|1139.6|1139.8|1139.2|1870
1620055630000|2021-05-03 15:27:10|1140|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1620055640000|2021-05-03 15:27:20|1139.8|1139.4|1140|1139.2|1140|1139.4|1139.8|1139.2|327
1620055650000|2021-05-03 15:27:30|1139.6||1139.8||1139.8||1139.6||0
1620055660000|2021-05-03 15:27:40|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|0
1620055670000|2021-05-03 15:27:50|1139.6|1139|1139.6|1139|1139.6|1139|1139.6|1139|3729
1620055680000|2021-05-03 15:28:00|1139.4|1138.8|1139.6|1139|1139.6|1139|1139.4|1138.8|100
1620055700000|2021-05-03 15:28:20|1139.4|1138.8|1139.8|1139.2|1139.8|1139.2|1139.4|1138.8|3411
1620055710000|2021-05-03 15:28:30|1139.6|1139|1139.6|1139.2|1139.6|1139.2|1139.6|1138.8|0
1620055720000|2021-05-03 15:28:40|1139.8|1139|1139.6|1139.2|1139.8|1139.4|1139.6|1139|0
1620055730000|2021-05-03 15:28:50|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1139.8|1139.4|2059
1620055740000|2021-05-03 15:29:00|1140|1139.6|1139.6|1139|1140|1139.6|1139.2|1138.6|10267
1620055750000|2021-05-03 15:29:10|1139.4|1138.8|1139.6|1139|1139.6|1139|1139.4|1138.8|0
1620055760000|2021-05-03 15:29:20|1139.8|1139.2|1139.4|1138.8|1140|1139.4|1139.4|1138.8|1478
1620055770000|2021-05-03 15:29:30|1139.6|1139|1139.4|1139|1139.6|1139.2|1139.4|1139|27
1620055780000|2021-05-03 15:29:40|1139.6|1139.2|1139.2|1138.6|1139.8|1139.4|1139.2|1138.6|1255
1620055790000|2021-05-03 15:29:50|1139.4|1138.8|1139.4|1138.6|1139.4|1138.8|1139.2|1138.4|20
1620111610000|2021-05-04 07:00:10|1140|1139|1141|1139.8|1142.2|1140.6|1140|1139|66580
1620111620000|2021-05-04 07:00:20|1141.2|1140|1143|1141.4|1143.2|1141.6|1141.2|1140|0
1620111630000|2021-05-04 07:00:30|1141.4|1141.2|1144|1142.2|1144|1142.2|1141.4|1141.2|8665
1620111640000|2021-05-04 07:00:40|1143|1142.6|1143.6|1142.8|1144|1143|1143|1142.2|66134
1620111650000|2021-05-04 07:00:50|1143|1142.6|1143.8|1142.8|1144|1143.2|1143|1141.8|13858
1620111660000|2021-05-04 07:01:00|1144|1143|1148.6|1146.2|1149|1146.8|1144|1143|14380
1620111670000|2021-05-04 07:01:10|1148.4|1146.4|1146.2|1145|1148.6|1146.8|1146.2|1144.8|7366
1620111680000|2021-05-04 07:01:20|1146.4|1145.6|1147.6|1145.8|1147.8|1145.8|1146.4|1145.6|60
1620111690000|2021-05-04 07:01:30|1147.8|1145.6|1147.6|1146.4|1148.2|1146.6|1145.8|1145.4|3428
1620111700000|2021-05-04 07:01:40|1147.8|1146.6|1148.2|1147.4|1148.4|1147.8|1147.8|1146.6|2431
1620111710000|2021-05-04 07:01:50|1148|1147.2|1146.2|1145|1148|1147.6|1146.2|1145|1439
1620111720000|2021-05-04 07:02:00|1146.4|1145.2|1147.4|1146.4|1147.4|1146.4|1145.4|1144.4|1215
1620111730000|2021-05-04 07:02:10|1147.6|1146.6|1148|1147.4|1148.6|1147.4|1147.6|1146.6|0
1620111740000|2021-05-04 07:02:20|1147.8|1147|1148|1147|1148|1147|1147.6|1146.6|84
1620111750000|2021-05-04 07:02:30|1147.8|1146.8|1146.8|1146|1148|1146.8|1146.8|1145.8|296
1620111760000|2021-05-04 07:02:40|1146.6|1145.8|1146.2|1145.2|1146.6|1145.8|1146.2|1145.2|15
1620111770000|2021-05-04 07:02:50|1146.4|1145.4|1147|1145.8|1147|1145.8|1146.4|1145.4|0
1620111780000|2021-05-04 07:03:00|1146.8|1145.6|1146.6|1145.6|1147.2|1146.4|1146|1145.2|15628
1620111790000|2021-05-04 07:03:10|1146.4|1145.4|1146.6|1145.2|1146.6|1145.6|1145.8|1145.2|1450
1620111800000|2021-05-04 07:03:20|1146.8|1145.4|1147.2|1146.4|1147.2|1146.4|1146.6|1145.4|1221
1620111810000|2021-05-04 07:03:30|1147.4|1146.2|1147.8|1147|1148|1147.2|1147.2|1146.2|2604
1620111820000|2021-05-04 07:03:40|1148|1147.2|1147.8|1147.2|1148|1147.4|1147.8|1147.2|1136
1620111830000|2021-05-04 07:03:50|1147.6||1148||1148||1147.4||953
1620111840000|2021-05-04 07:04:00|1147.8|1146.8|1147|1145.8|1147.8|1146.8|1147|1145.8|300
1620111850000|2021-05-04 07:04:10|1147.2|1146|1147|1146.2|1147.6|1146.6|1147|1146|2495
1620111870000|2021-05-04 07:04:30|1147.2|1146.4|1147.4|1146.6|1148|1147|1147|1146.2|4282
1620111880000|2021-05-04 07:04:40|1147.6|1146.8|1148|1147.2|1148|1147.2|1147|1146.6|4991
1620111890000|2021-05-04 07:04:50|1147.8|1147|1146.6|1145.6|1147.8|1147.2|1146.6|1145.4|2861
1620111900000|2021-05-04 07:05:00|1146.8|1145.8|1146.6|1145.8|1147.6|1146.8|1146.6|1145.8|1303
1620111910000|2021-05-04 07:05:10|1146.4|1145.6|1145.8|1145|1146.4|1145.6|1145.2|1144.4|3083
1620111920000|2021-05-04 07:05:20|1145|1145.2|1145.8|1145|1146|1145.2|1145|1144.8|1981
1620111930000|2021-05-04 07:05:30|1146|1145.2|1146.2|1145.4|1146.4|1145.8|1146|1145.2|2374
1620111940000|2021-05-04 07:05:40|1146|1145.2|1145.2|1144.6|1146|1145.2|1145.2|1144.6|3279
1620111950000|2021-05-04 07:05:50|1145.4|1144.8|1145.6|1145|1145.8|1145.2|1145.2|1144.6|3271
1620111960000|2021-05-04 07:06:00|1145.8|1145.2|1146.2|1145.4|1146.4|1145.8|1145.6|1145.2|2642
1620111970000|2021-05-04 07:06:10||1145.6||1145.6||1145.6||1145.6|0
1620111980000|2021-05-04 07:06:20|1146.4|1145.8|1146.6|1145.8|1146.8|1146.2|1146.2|1145.8|1892
1620111990000|2021-05-04 07:06:30|1146.4|1145.6|1147|1146.4|1147|1146.4|1146.2|1145.4|5858
1620112000000|2021-05-04 07:06:40|1147.2|1146.6|1148|1147.4|1148.4|1147.8|1147|1146.4|10320
1620112010000|2021-05-04 07:06:50|1147.8|1147.2|1146.8|1146.2|1148|1147.4|1146.8|1146.2|4080
1620112020000|2021-05-04 07:07:00|1147|1146.4|1147.6|1146.8|1147.6|1146.8|1147|1146.4|1149
1620112030000|2021-05-04 07:07:10|1147.4|1147|1148.8|1148|1149|1148|1147.4|1147|2096
1620112040000|2021-05-04 07:07:20|1149|1148.2|1149|1148.4|1149|1148.8|1148.4|1147.8|5014
1620112050000|2021-05-04 07:07:30|1149.2|1148.6|1149.6|1148.8|1149.6|1149|1149|1148.6|3015
1620112080000|2021-05-04 07:08:00|1149.4|1148.6|1148.6|1148|1149.4|1148.6|1148.2|1147.6|9133
1620112090000|2021-05-04 07:08:10|1148.8|1148.2|1148.6|1148|1148.8|1148.4|1148.6|1148|2536
1620112100000|2021-05-04 07:08:20|1148.4|1147.8|1148.6|1148|1148.8|1148|1148.2|1147.8|1520
1620112110000|2021-05-04 07:08:30|1148.8|1147.8|1148.4|1148|1148.8|1148|1148.4|1147.8|1468
1620112120000|2021-05-04 07:08:40|1148.2|1147.8|1148.2|1147.2|1148.2|1147.8|1148.2|1147.2|1418
1620112130000|2021-05-04 07:08:50|1148|1147|1147.4|1146.8|1148|1147|1147.4|1146.4|54
1620112140000|2021-05-04 07:09:00|1147.2|1146.6|1147|1146.4|1147.2|1146.8|1147|1146.4|532
1620112150000|2021-05-04 07:09:10|1146.8|1146.2|1146.6|1146|1146.8|1146.4|1146.6|1145.8|2241
1620112160000|2021-05-04 07:09:20|1146.8||1146.8||1146.8||1146.8||306
1620112170000|2021-05-04 07:09:30|1146.6||1146.6||1146.6||1146.6||0
1620112190000|2021-05-04 07:09:50|1146.4|1145.8|1146.2|1145.6|1146.6|1146|1146.2|1145.6|1500
1620112200000|2021-05-04 07:10:00|1146.4|1145.8|1146|1145.4|1146.6|1146|1146|1145.4|2862
1620112210000|2021-05-04 07:10:10|1146.4|1145.6|1146.8|1146|1147|1146.4|1146.4|1145.6|2478
1620112220000|2021-05-04 07:10:20|1146.6|1145.8|1146.2|1145.6|1146.6|1145.8|1145.2|1144.6|2039
1620112230000|2021-05-04 07:10:30|1146|1145.4|1146|1145.2|1146|1145.4|1146|1145.2|0
1620112240000|2021-05-04 07:10:40|1146.2|1145|1147.4|1146.8|1147.8|1147.2|1146.2|1145|2705
1620112250000|2021-05-04 07:10:50|1147.2|1146.6|1147.6|1146.8|1147.8|1147.2|1147|1146.4|6160
1620112260000|2021-05-04 07:11:00|1147.4|1147|1148.4|1147.8|1149|1148.4|1147.4|1147|16600
1620112270000|2021-05-04 07:11:10|1148.2|1147.6|1148.4|1147.6|1148.4|1148|1147.8|1147.2|7513
1620112280000|2021-05-04 07:11:20|1148.2|1147.4|1148.4|1147.6|1148.4|1147.6|1147.8|1147|1956
1620112290000|2021-05-04 07:11:30|1148.2|1147.4|1148.4|1147.8|1148.4|1147.8|1148.2|1147.4|2143
1620112300000|2021-05-04 07:11:40|1148.6|1148|1148.4|1148|1148.8|1148.4|1148.4|1148|10263
1620112310000|2021-05-04 07:11:50|1148.6|1148.2|1148.8|1148|1148.8|1148.2|1148.6|1148|0
1620112320000|2021-05-04 07:12:00|1148.6|1147.8|1148.4|1147.6|1148.6|1147.8|1148|1147.4|6200
1620112330000|2021-05-04 07:12:10|1148.6|1147.8|1148.8|1148|1148.8|1148|1148.6|1147.8|1580
1620112340000|2021-05-04 07:12:20|1148.6|1147.8|1148.2|1147.6|1148.6|1147.8|1147.8|1147.2|4289
1620112350000|2021-05-04 07:12:30|1148|1147.4|1147.2|1146.4|1148|1147.4|1147.2|1146.4|900
1620112360000|2021-05-04 07:12:40|1147.4|1146.6|1147.6|1147.2|1147.6|1147.2|1147.4|1146.6|218
1620112370000|2021-05-04 07:12:50|1147.4|1147|1147.6|1147|1147.6|1147|1147.4|1147|0
1620112380000|2021-05-04 07:13:00|1147.8|1147.2|1147.2|1146.4|1148|1147.2|1147.2|1146.4|1857
1620112390000|2021-05-04 07:13:10|1147|1146.2|1146.8|1146.2|1147|1146.4|1146.8|1146|0
1620112400000|2021-05-04 07:13:20|1147|1146.4|1147.6|1147|1147.6|1147|1147|1146.4|1886
1620112410000|2021-05-04 07:13:30|1147.4|1146.8|1146.8|1146.2|1147.4|1146.8|1146.8|1146.2|1760
1620112420000|2021-05-04 07:13:40|1147|1146|1147|1146.4|1147|1146.4|1147|1146|600
1620112430000|2021-05-04 07:13:50|1147.2|1146.6|1146.4|1146|1147.4|1147|1146.4|1146|9221
1620112440000|2021-05-04 07:14:00|1146.2|1145.8|1145.6|1144.8|1146.2|1145.8|1145.6|1144.8|0
1620112450000|2021-05-04 07:14:10|1145.4|1144.6|1145.2|1144.6|1145.4|1144.8|1144.6|1144.4|2581
1620112460000|2021-05-04 07:14:20|1145.4|1144.8|1145.6|1145|1145.8|1145.2|1145.4|1144.8|817
1620112470000|2021-05-04 07:14:30|1145.4|1144.8|1145.2|1144.4|1145.4|1144.8|1145.2|1144.4|0
1620112480000|2021-05-04 07:14:40|1145|1144.2|1145.2|1144.4|1145.2|1144.4|1144.4|1143.8|1635
1620112490000|2021-05-04 07:14:50|1145.4|1144.6|1145|1144.4|1145.8|1145.2|1145|1144.2|12950
1620112500000|2021-05-04 07:15:00|1144.8|1144.2|1145|1144.4|1145|1144.6|1144.6|1144|5704
1620112510000|2021-05-04 07:15:10||1144.2||1144.4||1144.4||1144.2|0
1620112520000|2021-05-04 07:15:20|1145.2|1144.6|1145.2|1144.6|1145.4|1145|1145.2|1144.4|2817
1620112530000|2021-05-04 07:15:30|1145|1144.4|1144.4|1144|1145|1144.4|1144.4|1144|3627
1620112540000|2021-05-04 07:15:40|1144.2|1143.8|1143.8|1143.4|1144.2|1143.8|1143.8|1143|1046
1620112550000|2021-05-04 07:15:50|1143.6|1143.2|1143.4|1142.8|1143.6|1143.2|1143.4|1142.6|1694
1620112560000|2021-05-04 07:16:00|1143.2|1142.4|1143.2|1142.4|1143.2|1142.6|1143|1142.2|0
1620112570000|2021-05-04 07:16:10|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.4|1498
1620112580000|2021-05-04 07:16:20|1143.4|1142.6|1143.2|1142.8|1143.4|1143.2|1143.2|1142.6|2605
1620112590000|2021-05-04 07:16:30|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.4|1144
1620112600000|2021-05-04 07:16:40|1143|1142.6|1143.2|1142.6|1143.4|1142.8|1143|1142.6|779
1620112610000|2021-05-04 07:16:50|1143||1143||1143||1143||0
1620112620000|2021-05-04 07:17:00|1143.2|1142.8|1143.4|1142.6|1143.4|1143|1143|1142.6|4316
1620112630000|2021-05-04 07:17:10|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1142.6|1142.4|2683
1620112640000|2021-05-04 07:17:20|1143.2|1142.4|1143.2|1142.6|1143.2|1142.8|1143|1142.4|0
1620112650000|2021-05-04 07:17:30|1143|1142.4|1142.4|1142|1143|1142.4|1142.4|1142|2660
1620112660000|2021-05-04 07:17:40|1142.6|1142.2|1144|1143.6|1144|1143.6|1142.6|1142.2|3241
1620112670000|2021-05-04 07:17:50|1144.2|1143.8|1144.6|1144|1144.6|1144|1144.2|1143.8|1516
1620112680000|2021-05-04 07:18:00|1144.4|1143.8|1143.6|1143.2|1144.4|1143.8|1143.6|1143.2|1000
1620112690000|2021-05-04 07:18:10|1143.8|1143.4|1144|1143.4|1144.2|1143.6|1143.6|1143.2|2946
1620112700000|2021-05-04 07:18:20|1144.2|1143.6|1145|1144.4|1145|1144.4|1144|1143.6|1511
1620112710000|2021-05-04 07:18:30|1144.8|1144.2|1144.8|1144.2|1145|1144.4|1144.8|1144.2|0
1620112720000|2021-05-04 07:18:40|1145|1144|1144.8|1144.2|1145|1144.2|1144.2|1144|3840
1620112730000|2021-05-04 07:18:50|1144.6||1145||1145||1144.6||0
1620112740000|2021-05-04 07:19:00|1145.2|1144.4|1144.8|1144.4|1145.2|1144.6|1144.8|1144.4|604
1620112750000|2021-05-04 07:19:10|1144.6|1144.2|1144.6|1144|1144.8|1144.2|1144.2|1143.8|1528
1620112760000|2021-05-04 07:19:20|1144.8|1143.8|1144.2|1143.8|1145|1144.4|1144.2|1143.8|468
1620112770000|2021-05-04 07:19:30|1144.4|1144|1144.4|1143.8|1144.6|1144|1144.2|1143.8|594
1620112780000|2021-05-04 07:19:40|1144.2|1143.6|1144.8|1144.4|1145|1144.4|1144|1143.4|3405
1620112790000|2021-05-04 07:19:50|1145|1144.6|1145.2|1144.6|1145.6|1145|1145|1144.6|3101
1620112800000|2021-05-04 07:20:00|1145|1144.4|1144.8|1144.2|1145|1144.4|1144.6|1144.2|2230
1620112810000|2021-05-04 07:20:10|1144.6|1144.4|1145.8|1145.2|1145.8|1145.2|1144.6|1144.4|8311
1620112820000|2021-05-04 07:20:20|1146|1145.4|1147.2|1146.8|1147.2|1146.8|1146|1145.4|1347
1620112830000|2021-05-04 07:20:30|1147.4|1147|1146.8|1146.2|1148|1147.2|1146.6|1146.2|4223
1620112840000|2021-05-04 07:20:40|1146.6|1146|1146|1145.4|1146.6|1146|1146|1145.4|690
1620112850000|2021-05-04 07:20:50|1145.8|1145.2|1145.8|1145.2|1145.8|1145.2|1145.8|1145.2|0
1620112860000|2021-05-04 07:21:00|1145.6|1145|1145.4|1144.8|1145.6|1145|1145.4|1144.8|1440
1620112870000|2021-05-04 07:21:10|1145.2|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.8|300
1620112880000|2021-05-04 07:21:20|1145.4|1145|1145.4|1145|1145.6|1145.2|1145.4|1145|1287
1620112890000|2021-05-04 07:21:30|1145.2|1144.8|1144.8|1144.2|1145.2|1144.8|1144.6|1144|1808
1620112900000|2021-05-04 07:21:40|1144.6||1144.8||1144.8||1144.6||0
1620112910000|2021-05-04 07:21:50|1144.6|1144|1144.2|1143.6|1144.8|1144|1144.2|1143.4|1630
1620112920000|2021-05-04 07:22:00|1144|1143.4|1142.8|1142.2|1144|1143.4|1142.8|1142.2|1008
1620112930000|2021-05-04 07:22:10|1142.6|1142|1142.8|1142.2|1143|1142.6|1142.6|1142|1717
1620112940000|2021-05-04 07:22:20|1142.6|1142|1141.6|1141|1142.6|1142|1141.6|1140.8|17938
1620112950000|2021-05-04 07:22:30|1141.4|1140.8|1141.4|1141|1141.6|1141.2|1141.4|1140.8|1429
1620112960000|2021-05-04 07:22:40|1141.2|1140.8|1141.2|1140.6|1141.2|1140.8|1140.8|1140.2|2882
1620112970000|2021-05-04 07:22:50|1140.8|1140.8|1142.6|1142|1143|1142.4|1140.8|1140.6|12589
1620112980000|2021-05-04 07:23:00|1142.4|1141.8|1141.4|1140.8|1142.4|1141.8|1141.4|1140.8|1147
1620112990000|2021-05-04 07:23:10|1141.6|1141|1142.6|1142|1142.6|1142|1141.4|1141|2878
1620113000000|2021-05-04 07:23:20|1142.4|1141.8|1141.8|1141.4|1142.4|1141.8|1141.4|1141.2|3549
1620113010000|2021-05-04 07:23:30|1141.6|1141.2|1141.6|1140.8|1142|1141.6|1141.4|1140.8|17134
1620113020000|2021-05-04 07:23:40|1141.4|1140.6|1141|1140.4|1141.4|1140.6|1141|1140.4|0
1620113030000|2021-05-04 07:23:50|1140.8|1140.2|1140.6|1140.2|1140.8|1140.2|1140.6|1140|2761
1620113040000|2021-05-04 07:24:00|1140.4|1140|1139.8|1139.2|1140.6|1140|1139.8|1139.2|5326
1620113050000|2021-05-04 07:24:10|1140.2|1139|1139.8|1139.2|1140.4|1139.8|1139.6|1139|22055
1620113060000|2021-05-04 07:24:20|1139.6|1139.4|1140|1139.4|1140.2|1139.6|1139.6|1139.2|3248
1620113070000|2021-05-04 07:24:30|1140.2|1139.6|1140|1139.4|1140.2|1139.6|1140|1139.4|470
1620113080000|2021-05-04 07:24:40|1140.2|1139.6|1139.8|1139.4|1140.4|1140|1139.8|1139.4|355
1620113090000|2021-05-04 07:24:50|1139.6||1139.8||1139.8||1139.6||700
1620113100000|2021-05-04 07:25:00|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.2|1139|1641
1620113110000|2021-05-04 07:25:10|||||||||1
1620113120000|2021-05-04 07:25:20|1139.6|1139.2|1140|1139.6|1140|1139.6|1139.6|1139.2|4363
1620113130000|2021-05-04 07:25:30|1140.2|1139.4|1139.8|1139.4|1140.4|1139.4|1139.8|1139.4|556
1620113140000|2021-05-04 07:25:40|1139.6|1139.2|1139.2|1139|1139.6|1139.2|1139.2|1139|430
1620113150000|2021-05-04 07:25:50|1139|1138.6|1138.4|1137.8|1139|1138.6|1137.4|1137|4321
1620113160000|2021-05-04 07:26:00|1138.6|1138|1138.4|1138|1139|1138.4|1138.4|1138|2011
1620113170000|2021-05-04 07:26:10|1138.2|1137.6|1137.8|1137.4|1138.2|1137.8|1137.8|1137.4|5770
1620113180000|2021-05-04 07:26:20|1138|1137.6|1137.6|1137|1138.2|1137.6|1137.4|1137|21589
1620113190000|2021-05-04 07:26:30|1137.4|1137.2|1137.6|1137.2|1137.8|1137.2|1137.4|1137|3093
1620113200000|2021-05-04 07:26:40|1137.8|1137.4|1138.4|1138|1138.4|1138.2|1137.6|1137.4|3483
1620113210000|2021-05-04 07:26:50|1138.6|1138.2|1138.4|1137.6|1138.8|1138.2|1138|1137.6|4466
1620113230000|2021-05-04 07:27:10|1138.6|1137.8|1138.6|1138|1138.6|1138|1138.6|1137.8|400
1620113240000|2021-05-04 07:27:20|1138.4||1138.4||1138.4||1138.4||0
1620113250000|2021-05-04 07:27:30|1138.6|1139|1139.2|1138.8|1139.4|1139|1138.6|1138|13429
1620113260000|2021-05-04 07:27:40|1139.4|1138.6|1138.6|1138|1139.4|1138.6|1138.6|1138|2666
1620113270000|2021-05-04 07:27:50|1138.4|1137.8|1138.2|1137.8|1138.6|1137.8|1138.2|1137.4|1700
1620113280000|2021-05-04 07:28:00|1138|1137.6|1138.6|1138|1138.6|1138|1137.8|1137.2|4579
1620113290000|2021-05-04 07:28:10|1138.4|1137.8|1138.2|1137.8|1138.6|1138|1138.2|1137.8|1640
1620113300000|2021-05-04 07:28:20|1138.4|1138|1139|1138.4|1139|1138.4|1138.4|1138|2060
1620113310000|2021-05-04 07:28:30|1139.2|1138.6|1139.4|1138.8|1139.4|1138.8|1139.2|1138.6|0
1620113320000|2021-05-04 07:28:40|1139.2|1138.6|1139.4|1138.8|1139.4|1138.8|1138.8|1138.4|899
1620113330000|2021-05-04 07:28:50|1139.2|1138.6|1139.2|1138.6|1139.4|1138.6|1139.2|1138.4|0
1620113340000|2021-05-04 07:29:00|1139.4|1138.8|1139.4|1138.8|1139.4|1139|1139|1138.4|0
1620113360000|2021-05-04 07:29:20|||||||||350
1620113370000|2021-05-04 07:29:30|1139.8|1139|1140|1139.6|1140|1139.6|1139.8|1139|3875
1620113380000|2021-05-04 07:29:40|1139.8|1139.4|1139.2|1138.4|1139.8|1139.4|1139.2|1138.4|2924
1620113390000|2021-05-04 07:29:50|1139||1139||1139||1139||0
1620113400000|2021-05-04 07:30:00|1138.8|1138.2|1138.4|1138|1139|1138.4|1138.4|1137.8|4207
1620113410000|2021-05-04 07:30:10|1138.2|1137.8|1137.4|1137|1138.2|1137.8|1137.4|1137|11579
1620113420000|2021-05-04 07:30:20|||||||||39
1620113430000|2021-05-04 07:30:30|1137.2|1136.8|1136.8|1136.4|1137.2|1136.8|1136.2|1135.8|17673
1620113440000|2021-05-04 07:30:40|1136.6|1136.2|1137.2|1136.6|1137.4|1136.6|1136.4|1135.8|8879
1620113460000|2021-05-04 07:31:00|1137|1136.4|1137.2|1136.6|1137.2|1136.6|1136.8|1136.2|4419
1620113470000|2021-05-04 07:31:10|1137.4|1136.8|1138|1137.4|1138|1137.4|1137.4|1136.8|1037
1620113480000|2021-05-04 07:31:20|1137.8|1137.2|1137.8|1137|1137.8|1137.2|1137.8|1137|0
1620113490000|2021-05-04 07:31:30|1137.4|1136.8|1137.2|1136.8|1137.4|1137|1137.2|1136.8|0
1620113500000|2021-05-04 07:31:40|1137.4|1136.6|1137.4|1137|1137.4|1137|1136.8|1136.6|10053
1620113510000|2021-05-04 07:31:50|1137.6|1137.2|1137.6|1137.2|1137.8|1137.4|1137.4|1137|23480
1620113520000|2021-05-04 07:32:00|1137.4|1137|1137|1136.6|1137.4|1137|1137|1136.6|1599
1620113530000|2021-05-04 07:32:10|1136.8|1136.4|1136.4|1135.8|1137|1136.6|1136.4|1135.8|16782
1620113540000|2021-05-04 07:32:20|1136.6|1136|1136.8|1136.4|1137|1136.6|1136.6|1136|4180
1620113550000|2021-05-04 07:32:30|1136.6|1136.2|1136.8|1136.2|1136.8|1136.2|1136.4|1135.8|2100
1620113560000|2021-05-04 07:32:40|1136.6|1136|1135.8|1135.4|1136.6|1136|1135.8|1135|2907
1620113570000|2021-05-04 07:32:50|1135.6|1135.2|1135|1134.4|1136|1135.4|1134.6|1134.2|36895
1620113580000|2021-05-04 07:33:00|1134.8|1134.2|1134.6|1134.2|1135.4|1134.8|1134.6|1134.2|22722
1620113590000|2021-05-04 07:33:10|1134.4|1134|1134.6|1134|1135|1134.4|1134|1133.6|14290
1620113600000|2021-05-04 07:33:20|1134.4|1133.8|1135.6|1135|1135.6|1135|1134.4|1133.8|12542
1620113610000|2021-05-04 07:33:30|1135.4|1135.2|1135.8|1135.4|1135.8|1135.4|1135.2|1135|3083
1620113620000|2021-05-04 07:33:40|1136|1135.6|1135.8|1135.4|1136|1135.8|1135.8|1135.4|7520
1620113630000|2021-05-04 07:33:50|1135.6|1135.2|1135.4|1135|1135.6|1135.2|1135|1134.6|4152
1620113640000|2021-05-04 07:34:00|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|0
1620113650000|2021-05-04 07:34:10|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|600
1620113660000|2021-05-04 07:34:20|1135.6|1135.2|1135.8|1135.2|1136|1135.6|1135.6|1135.2|2588
1620113670000|2021-05-04 07:34:30|1135.6|1135|1135.8|1135.2|1135.8|1135.2|1135.4|1135|1456
1620113680000|2021-05-04 07:34:40|1135.6|1135|1135|1134.6|1135.6|1135|1135|1134.6|3255
1620113690000|2021-05-04 07:34:50|1135.2|1134.4|1134.8|1134.4|1135.2|1134.8|1134.8|1134.4|5603
1620113700000|2021-05-04 07:35:00|1134.6|1134.2|1134.4|1133.8|1134.6|1134.2|1134|1133.6|3589
1620113710000|2021-05-04 07:35:10|1134.2|1133|1134.2|1133.6|1134.4|1134|1133.6|1133|26320
1620113720000|2021-05-04 07:35:20|1134.4|1133.8|1134.6|1134|1134.6|1134.2|1134.2|1133.8|4277
1620113730000|2021-05-04 07:35:30|1134.4|1134.2|1134.6|1134|1134.6|1134.2|1134.4|1134|0
1620113740000|2021-05-04 07:35:40|1134.4|1133.8|1133.4|1133|1134.4|1133.8|1133.4|1133|12429
1620113750000|2021-05-04 07:35:50|1133.2|1132.8|1133.6|1133.2|1133.8|1133.4|1133|1132.8|3742
1620113760000|2021-05-04 07:36:00|1133.4|1133|1133.8|1133.4|1134.2|1133.6|1133.4|1133|1290
1620113770000|2021-05-04 07:36:10|1133.6|1133.2|1133.4|1133|1133.8|1133.4|1133.4|1133|4710
1620113780000|2021-05-04 07:36:20|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.4|1133.2|1519
1620113790000|2021-05-04 07:36:30|1133.8|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.4|368
1620113800000|2021-05-04 07:36:40|1134.2|1133.8|1135|1134.4|1135|1134.4|1134.2|1133.8|655
1620113810000|2021-05-04 07:36:50|1134.8|1134.6|1134.8|1134.4|1135|1134.6|1134.8|1134.4|0
1620113820000|2021-05-04 07:37:00|1135|1134.6|1135.2|1134.8|1135.4|1135|1134.8|1134.4|600
1620113830000|2021-05-04 07:37:10|1135|1134.6|1135.4|1135|1135.6|1135|1135|1134.6|432
1620113840000|2021-05-04 07:37:20|1135.6|1135.2|1135.4|1135|1135.6|1135.2|1135.4|1135|0
1620113860000|2021-05-04 07:37:40|1135.6|1135.2|1137|1136.6|1137.2|1136.6|1135.6|1135.2|2477
1620113870000|2021-05-04 07:37:50|1136.8|1136.4|1136.8|1136.4|1137|1136.6|1136.8|1136.2|2337
1620113880000|2021-05-04 07:38:00|1137|1136.6|1136.6|1136.4|1137.2|1136.8|1136.6|1136|3311
1620113900000|2021-05-04 07:38:20|1136.4|1136.2|1136.6|1136.4|1136.6|1136.4|1136.4|1136.2|8132
1620113910000|2021-05-04 07:38:30|1136.8|1136.2|1137.2|1136.8|1137.2|1136.8|1136.8|1136.2|3494
1620113920000|2021-05-04 07:38:40|1137.4|1137.4|1137.8|1137.4|1137.8|1137.6|1137.4|1137.4|6458
1620113930000|2021-05-04 07:38:50|1137.6||1137.8||1137.8||1137.6||2023
1620113940000|2021-05-04 07:39:00|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|3617
1620113950000|2021-05-04 07:39:10|1137.6||1137.6||1137.6||1137.6||0
1620113960000|2021-05-04 07:39:20||1137.2||1137.2||1137.2||1137.2|2585
1620113970000|2021-05-04 07:39:30|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|1144
1620113980000|2021-05-04 07:39:40|1137.4|1137|1137.2|1137|1137.4|1137.2|1137.2|1136.8|2397
1620113990000|2021-05-04 07:39:50|1137.4|1136.8|1138.2|1137.6|1138.4|1137.6|1137.4|1136.8|1941
1620114000000|2021-05-04 07:40:00|1138.4|1137.4|1138.2|1137.6|1138.4|1137.6|1137.8|1137.2|600
1620114010000|2021-05-04 07:40:10|1138.4|1137.8|1138.2|1137.6|1138.8|1138.4|1138|1137.6|2808
1620114020000|2021-05-04 07:40:20|1138|1137.4|1138.6|1138|1138.6|1138|1137.6|1137.2|773
1620114030000|2021-05-04 07:40:30|1138.4|1138.2|1138.8|1138.2|1139|1138.4|1138.4|1138|600
1620114040000|2021-05-04 07:40:40|1138.6|1138|1138.6|1138.2|1139.2|1138.4|1138.6|1138|1389
1620114050000|2021-05-04 07:40:50|1138.4|1138|1137.4|1136.8|1138.4|1138|1137.4|1136.8|2004
1620114060000|2021-05-04 07:41:00|1137.2|1136.6|1137|1136.6|1137.2|1136.6|1137|1136.6|869
1620114070000|2021-05-04 07:41:10|1136.8|1136.4|1135.6|1135.2|1136.8|1136.4|1135.4|1135|4017
1620114080000|2021-05-04 07:41:20|1135.4||1135.4||1135.4||1135.4||138
1620114090000|2021-05-04 07:41:30|1135.2|1135|1135.2|1134.8|1135.2|1135|1135.2|1134.6|461
1620114100000|2021-05-04 07:41:40|1135|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.6|946
1620114110000|2021-05-04 07:41:50|1134.8||1135||1135||1134.8||0
1620114120000|2021-05-04 07:42:00|1135.2|1134.8|1134.6|1134|1135.2|1134.8|1134.6|1134|5961
1620114130000|2021-05-04 07:42:10|1134.4|1134.2|1135|1134.4|1135|1134.4|1133.8|1133.4|5165
1620114140000|2021-05-04 07:42:20|1135.2|1134.6|1135.4|1134.8|1135.4|1134.8|1135.2|1134.6|0
1620114150000|2021-05-04 07:42:30|||||||||100
1620114160000|2021-05-04 07:42:40|1135.2|1135|1135.6|1135|1135.6|1135|1135|1135|0
1620114170000|2021-05-04 07:42:50|1135.4|1134.8|1135.4|1134.8|1135.6|1135|1135.2|1134.8|60
1620114180000|2021-05-04 07:43:00|1135.6|1135|1135.2|1134.8|1135.8|1135.6|1135.2|1134.8|9802
1620114190000|2021-05-04 07:43:10|1135|1134.6|1134.6|1134.2|1135|1134.6|1134.6|1134.2|3833
1620114200000|2021-05-04 07:43:20|1134.8|1134.4|1134.6|1134|1134.8|1134.4|1134.4|1134|4018
1620114210000|2021-05-04 07:43:30|1134.4|1133.8|1134.2|1133.6|1134.4|1133.8|1134.2|1133.6|1215
1620114220000|2021-05-04 07:43:40|1134|1133.4|1133.8|1133.4|1134|1133.6|1133.8|1133.4|3761
1620114230000|2021-05-04 07:43:50|1133.6|1133.2|1133.2|1132.6|1133.6|1133.2|1133|1132.4|1994
1620114240000|2021-05-04 07:44:00|1133||1133||1133.4||1133||0
1620114260000|2021-05-04 07:44:20|1133.2|1132.8|1133|1132.6|1133.4|1133|1133|1132.6|2222
1620114270000|2021-05-04 07:44:30|1132.8|1132.8|1133|1132.6|1133.2|1133|1132.8|1132.6|1473
1620114280000|2021-05-04 07:44:40|1132.8||1133||1133||1132.8||0
1620114290000|2021-05-04 07:44:50|||||||||215
1620114300000|2021-05-04 07:45:00|1132.8|1132.4|1132.2|1131.8|1132.8|1132.4|1132.2|1131.6|7909
1620114310000|2021-05-04 07:45:10|1132|1131.6|1131.8|1131.4|1132.2|1131.8|1131.6|1131.2|8444
1620114320000|2021-05-04 07:45:20|1132|1131.6|1132.4|1132|1132.6|1132.2|1132|1131.6|4650
1620114330000|2021-05-04 07:45:30|1132.2||1132.4||1132.4||1132.2||1600
1620114340000|2021-05-04 07:45:40|1132.6|1132.4|1132.2|1131.6|1132.6|1132.4|1132.2|1131.4|5451
1620114350000|2021-05-04 07:45:50|1132|1131.4|1131.8|1131.4|1132|1131.4|1131.8|1131.4|0
1620114360000|2021-05-04 07:46:00|1131.6|1131.2|1132.2|1131.8|1132.4|1132|1131.6|1131.2|8974
1620114370000|2021-05-04 07:46:10|1132|1131.6|1131.6|1131.2|1132|1131.6|1131.6|1131.2|0
1620114380000|2021-05-04 07:46:20|1131.4|1131|1132.4|1132|1132.4|1132|1131.4|1131|8410
1620114390000|2021-05-04 07:46:30|1132.6|1131.8|1132.2|1132|1132.6|1132|1132.2|1131.6|0
1620114400000|2021-05-04 07:46:40|1132.4|1131.8|1132.4|1132|1132.6|1132.2|1132.2|1131.8|5468
1620114410000|2021-05-04 07:46:50|1132.2|1131.8|1131.2|1131|1133|1132.8|1131.2|1131|41427
1620114420000|2021-05-04 07:47:00|1131.4|1131.2|1131.6|1131.2|1131.6|1131.2|1130.8|1130.4|24871
1620114430000|2021-05-04 07:47:10|1131.8|1131.4|1131.4|1131|1131.8|1131.6|1131.4|1130.8|6317
1620114440000|2021-05-04 07:47:20|1131.6|1131.2|1132.4|1131.6|1132.6|1131.8|1131.6|1131.2|1743
1620114450000|2021-05-04 07:47:30|1132.2|1131.8|1133.2|1132.8|1133.6|1133.2|1132.2|1131.8|27414
1620114460000|2021-05-04 07:47:40|1133|1132.6|1132.4|1132.2|1133|1132.6|1132.4|1132.2|2305
1620114470000|2021-05-04 07:47:50|1132.2|1132|1131.8|1131.2|1132.2|1132|1131.8|1131.2|2562
1620114480000|2021-05-04 07:48:00|1131.6|1131.4|1132.4|1132|1132.4|1132|1131.6|1131.4|1953
1620114490000|2021-05-04 07:48:10|1132.6|1132.2|1133|1132.4|1133.2|1132.8|1132.6|1132.2|3033
1620114500000|2021-05-04 07:48:20|1132.8|1132.6|1133|1132.4|1133|1132.8|1132.6|1132.4|1576
1620114510000|2021-05-04 07:48:30|1132.8|1132.6|1133|1132.4|1133|1132.8|1132.8|1132.4|257
1620114520000|2021-05-04 07:48:40|1132.8||1133||1133||1132.8||0
1620114530000|2021-05-04 07:48:50|1132.8|1132.6|1133|1132.6|1133|1132.6|1132.8|1132.6|84
1620114540000|2021-05-04 07:49:00|||||||||500
1620114550000|2021-05-04 07:49:10|1133.2|1132.8|1134.4|1134|1134.8|1134.4|1133.2|1132.8|3109
1620114560000|2021-05-04 07:49:20|1134.2|1133.8|1134|1133.4|1134.2|1133.8|1134|1133.4|920
1620114570000|2021-05-04 07:49:30|1133.8|1133.2|1133.6|1133.2|1133.8|1133.2|1133.6|1133.2|0
1620114580000|2021-05-04 07:49:40|1133.8|1133.4|1134|1133.4|1134|1133.4|1133.8|1133.4|753
1620114590000|2021-05-04 07:49:50|1134.2|1133.6|1134.6|1134.2|1134.6|1134.2|1134.2|1133.6|930
1620114600000|2021-05-04 07:50:00|1134.4|1133.8|1134|1133.6|1134.4|1134|1134|1133.6|10000
1620114620000|2021-05-04 07:50:20|1133.8|1133.4|1133.8|1133.2|1133.8|1133.4|1133.2|1132.6|18904
1620114640000|2021-05-04 07:50:40|1134|1133.4|1134.4|1134|1134.4|1134.2|1134|1133.4|3823
1620114650000|2021-05-04 07:50:50|1134.6|1133.8|1134.8|1134.4|1134.8|1134.4|1134.6|1133.8|300
1620114660000|2021-05-04 07:51:00||1134.2||1134.2||1134.2||1134|0
1620114670000|2021-05-04 07:51:10|1135|1134.4|1135.2|1134.8|1135.4|1135|1135|1134.2|4047
1620114680000|2021-05-04 07:51:20|1135.4|1135|1136|1135.4|1136.2|1135.8|1135.4|1135|489
1620114690000|2021-05-04 07:51:30||1135.6||1135.6||1135.8||1135.4|0
1620114700000|2021-05-04 07:51:40|1136.2||1136.2||1136.4||1136||0
1620114710000|2021-05-04 07:51:50|1136.4|1135.8|1136.8|1136.4|1137|1136.4|1136.2|1135.8|929
1620114720000|2021-05-04 07:52:00|1137|1136.6|1137.2|1136.8|1137.4|1136.8|1136.8|1136.6|953
1620114730000|2021-05-04 07:52:10|1137.4|1137|1137.6|1137|1137.8|1137.4|1137.4|1137|898
1620114740000|2021-05-04 07:52:20|1137.8|1137.2|1138.4|1137.8|1138.6|1138.2|1137.8|1137.2|500
1620114750000|2021-05-04 07:52:30|1138.6|1138|1138.8|1138.2|1138.8|1138.2|1138.6|1138|449
1620114760000|2021-05-04 07:52:40|1138.6|1137.6|1137.2|1136.8|1138.8|1137.6|1137.2|1136.6|14972
1620114770000|2021-05-04 07:52:50|1137.4|1137|1137|1136.6|1137.4|1137.2|1137|1136.4|7713
1620114780000|2021-05-04 07:53:00|1137.2|1136.8|1137.6|1137.2|1137.6|1137.2|1137.2|1136.8|600
1620114790000|2021-05-04 07:53:10|1137.4|1137|1137.4|1137|1137.6|1137.2|1137.2|1136.8|1502
1620114800000|2021-05-04 07:53:20|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1136.8|1136.6|906
1620114820000|2021-05-04 07:53:40|1137.2|1136.8|1136.8|1136.4|1137.2|1136.8|1136.4|1136|3435
1620114840000|2021-05-04 07:54:00|1137|1136.6|1137.2|1136.8|1137.4|1137|1137|1136.6|431
1620114850000|2021-05-04 07:54:10|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|489
1620114860000|2021-05-04 07:54:20|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1620114870000|2021-05-04 07:54:30|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.6|3601
1620114880000|2021-05-04 07:54:40|1137.4|1137|1137.6|1137.4|1137.8|1137.4|1137.4|1136.8|921
1620114890000|2021-05-04 07:54:50|1137.4|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137|0
1620114900000|2021-05-04 07:55:00|1137.8|1137.4|1138|1137.4|1138|1137.6|1137.8|1137.4|0
1620114910000|2021-05-04 07:55:10||1137.6||1137.4||1137.6||1137.4|0
1620114930000|2021-05-04 07:55:30|1138.2|1137.6|1138|1137.6|1138.2|1137.8|1138|1137.4|600
1620114940000|2021-05-04 07:55:40||1137.8||1137.6||1137.8||1137.6|349
1620114950000|2021-05-04 07:55:50||1137.4||1137.4||1137.6||1137.4|0
1620114960000|2021-05-04 07:56:00|1137.8|1137.6|1137.6|1137.4|1137.8|1137.6|1137.6|1137.4|0
1620114970000|2021-05-04 07:56:10|1137.4|1137.2|1137.4|1136.8|1137.6|1137.2|1137.2|1136.8|1388
1620114980000|2021-05-04 07:56:20|1137.6|1137|1137.8|1137.6|1137.8|1137.6|1137.6|1137|963
1620114990000|2021-05-04 07:56:30|1138||1138||1138||1138||0
1620115000000|2021-05-04 07:56:40|1137.8|1137.8|1137.6|1137.2|1137.8|1137.8|1137.6|1137.2|14548
1620115010000|2021-05-04 07:56:50|1137.4|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|1407
1620115020000|2021-05-04 07:57:00||1137||1136.8||1137||1136.8|1041
1620115030000|2021-05-04 07:57:10|1137||1137||1137||1137||347
1620115040000|2021-05-04 07:57:20|1136.8|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.6|625
1620115050000|2021-05-04 07:57:30|1136.8|1136.4|1136.6|1136.4|1136.8|1136.4|1136.6|1136.4|3249
1620115060000|2021-05-04 07:57:40|1136.8|1136.6|1137.2|1136.6|1137.2|1136.8|1136.6|1136.6|1571
1620115070000|2021-05-04 07:57:50|1137.4|1136.8|1137.4|1137|1137.8|1137.4|1137.4|1136.8|1758
1620115080000|2021-05-04 07:58:00|1137.6|1137.2|1137.6|1137|1137.6|1137.2|1137.6|1137|2
1620115090000|2021-05-04 07:58:10||1137.2||1137.2||1137.2||1137.2|0
1620115100000|2021-05-04 07:58:20|1137.8|1137.4|1137.8|1137.4|1138|1137.8|1137.8|1137.4|8475
1620115110000|2021-05-04 07:58:30|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|0
1620115120000|2021-05-04 07:58:40|1137.4||1137.6||1137.6||1137.4||2519
1620115130000|2021-05-04 07:58:50|1137.8|1137.4|1137|1136.6|1137.8|1137.4|1137|1136.6|10709
1620115140000|2021-05-04 07:59:00|1136.8|1136.4|1137.4|1137|1137.4|1137|1136.8|1136.4|3580
1620115150000|2021-05-04 07:59:10|1137.6||1137.6||1137.6||1137.6||0
1620115160000|2021-05-04 07:59:20|1137.4||1137.4||1137.4||1137.4||0
1620115170000|2021-05-04 07:59:30|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1469
1620115180000|2021-05-04 07:59:40|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|640
1620115190000|2021-05-04 07:59:50|1137.2|1136.8|1137.2|1136.6|1137.2|1136.8|1137.2|1136.6|2210
1620115200000|2021-05-04 08:00:00|1137|1136.4|1137.2|1136.6|1137.2|1136.8|1136.4|1136|9925
1620115210000|2021-05-04 08:00:10|1137||1137||1137||1137||0
1620115220000|2021-05-04 08:00:20|1137.2|1136.8|1137.4|1137|1137.6|1137.2|1137.2|1136.8|4445
1620115230000|2021-05-04 08:00:30|1137.2||1137.2||1137.4||1137.2||4329
1620115240000|2021-05-04 08:00:40|1137.4|1136.8|1136.8|1136.6|1137.4|1137.2|1136.8|1136.6|6420
1620115250000|2021-05-04 08:00:50|1137|1136.8|1136.2|1135.8|1137|1136.8|1136.2|1135.8|8891
1620115260000|2021-05-04 08:01:00|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.6|864
1620115270000|2021-05-04 08:01:10|1136.2|1135.8|1136.6|1136.2|1136.6|1136.4|1136.2|1135.8|3813
1620115290000|2021-05-04 08:01:30|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|1203
1620115310000|2021-05-04 08:01:50|1136.2|1135.8|1135.4|1135|1136.2|1135.8|1135.4|1135|4700
1620115320000|2021-05-04 08:02:00|1135.6|1134.8|1135.6|1135.2|1135.8|1135.4|1135|1134.8|8514
1620115330000|2021-05-04 08:02:10|1135.8|1135.4|1136.8|1136.4|1136.8|1136.4|1135.8|1135.4|3158
1620115340000|2021-05-04 08:02:20|1136.6|1136.2|1136.2|1135.8|1136.6|1136.2|1136.2|1135.8|0
1620115350000|2021-05-04 08:02:30|1136|1135.6|1135|1134.6|1136|1135.6|1135|1134.4|33996
1620115360000|2021-05-04 08:02:40|1135.2|1134.8|1135.4|1135|1135.6|1135.2|1135.2|1134.8|1485
1620115370000|2021-05-04 08:02:50|1135.6|1135.2|1135.8|1135.6|1136|1135.6|1135.6|1135.2|3215
1620115380000|2021-05-04 08:03:00|1136|1135.8|1136|1135.6|1136|1135.8|1136|1135.6|3955
1620115390000|2021-05-04 08:03:10|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|694
1620115400000|2021-05-04 08:03:20|1135.6|1135|1135.4|1135|1135.6|1135.4|1135.4|1135|6735
1620115410000|2021-05-04 08:03:30|1135.2|1134.8|1135|1134.8|1135.2|1134.8|1134.8|1134.2|4301
1620115420000|2021-05-04 08:03:40|1135.2|1135|1135.2|1134.8|1135.4|1135|1135|1134.6|2074
1620115430000|2021-05-04 08:03:50|1135.4|1134.6|1134.6|1134.2|1135.4|1134.8|1134.2|1133.8|10491
1620115440000|2021-05-04 08:04:00|1134.8|1134.4|1135|1134.8|1135.6|1135.2|1134.8|1134.4|4071
1620115450000|2021-05-04 08:04:10|1135.2|1135|1135|1134.6|1135.2|1135|1135|1134.6|4698
1620115460000|2021-05-04 08:04:20|1134.8|1134.4|1134.8|1134.4|1134.8|1134.6|1134.6|1134.2|2622
1620115470000|2021-05-04 08:04:30|1135|1134.6|1134.8|1134.4|1135.2|1134.8|1134.8|1134.4|2661
1620115480000|2021-05-04 08:04:40|1135|1134.6|1135.2|1134.8|1135.4|1135|1135|1134.6|2870
1620115500000|2021-05-04 08:05:00|1135|1135|1135|1134.4|1135|1135|1135|1134.4|1668
1620115510000|2021-05-04 08:05:10|1135.2|1134.6|1135.2|1134.8|1135.4|1135|1135.2|1134.4|2477
1620115520000|2021-05-04 08:05:20|1135|1135.2|1135.2|1134.8|1135.4|1135.2|1135|1134.8|2994
1620115530000|2021-05-04 08:05:30|1135.4|1135|1135.2|1134.8|1135.4|1135.2|1135.2|1134.8|1488
1620115540000|2021-05-04 08:05:40|1135||1135.2||1135.2||1135||0
1620115550000|2021-05-04 08:05:50|1135|1135|1135.2|1134.8|1135.2|1135|1135|1134.8|867
1620115570000|2021-05-04 08:06:10|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.8|1134.4|4362
1620115580000|2021-05-04 08:06:20|1134.6|1134.6|1134.8|1134.4|1135|1134.6|1134.6|1134.4|3054
1620115600000|2021-05-04 08:06:40|1134.6|1134.2|1134|1133.8|1134.6|1134.2|1134|1133.8|2876
1620115610000|2021-05-04 08:06:50|1133.8|1133.6|1133.8|1133.4|1133.8|1133.6|1133.8|1133.4|2500
1620115620000|2021-05-04 08:07:00|1134|1133.6|1134|1133.6|1134|1133.8|1134|1133.6|703
1620115630000|2021-05-04 08:07:10|1133.8|1133.8|1133.8|1133.4|1133.8|1133.8|1133.8|1133.4|2500
1620115640000|2021-05-04 08:07:20|1134|1133.6|1134|1133.4|1134|1133.6|1134|1133.4|1183
1620115650000|2021-05-04 08:07:30|1133.8|1133.2|1133.6|1133.2|1133.8|1133.2|1133.6|1133.2|978
1620115660000|2021-05-04 08:07:40|1133.8||1133.8||1133.8||1133.8||0
1620115670000|2021-05-04 08:07:50|1133.6||1133.6||1133.6||1133.6||0
1620115690000|2021-05-04 08:08:10|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|0
1620115700000|2021-05-04 08:08:20|1133.2||1133.4||1133.4||1133.2||600
1620115710000|2021-05-04 08:08:30|||||||||100
1620115720000|2021-05-04 08:08:40|1133.6|1133.2|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|1223
1620115730000|2021-05-04 08:08:50|1133.4|1133|1133|1132.6|1133.4|1133.2|1133|1132.4|8285
1620115740000|2021-05-04 08:09:00|1133.2|1132.4|1134|1133.4|1134|1133.6|1133.2|1132.4|2563
1620115750000|2021-05-04 08:09:10|1133.8|1133.2|1133.6|1133.2|1134|1133.2|1133.6|1133.2|300
1620115760000|2021-05-04 08:09:20||1133||1133||1133||1133|0
1620115790000|2021-05-04 08:09:50||1133.2||1133||1133.2||1133|0
1620115800000|2021-05-04 08:10:00|1133.4|1133.2|1133.2|1133|1133.4|1133.2|1133.2|1133|3939
1620115810000|2021-05-04 08:10:10|1133|1132.8|1134|1133.2|1134|1133.2|1133|1132.8|6026
1620115820000|2021-05-04 08:10:20|1133.8|1133.4|1134.2|1133.8|1134.4|1134|1133.8|1133.4|4888
1620115840000|2021-05-04 08:10:40|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.4|3423
1620115850000|2021-05-04 08:10:50|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.4|489
1620115860000|2021-05-04 08:11:00|1133.8|1133.4|1133.6|1133|1133.8|1133.6|1133.6|1133|995
1620115870000|2021-05-04 08:11:10|1133.8||1133.8||1133.8||1133.8||0
1620115880000|2021-05-04 08:11:20|1134|1133.2|1134.8|1134.4|1135|1134.4|1134|1133.2|2445
1620115900000|2021-05-04 08:11:40|1134.6|1134.2|1134.2|1133.6|1134.6|1134.4|1134.2|1133.6|1139
1620115910000|2021-05-04 08:11:50|1134|1133.4|1134|1133.6|1134|1133.6|1133.6|1133.4|699
1620115920000|2021-05-04 08:12:00|1133.8|1133.4|1133.2|1132.8|1133.8|1133.4|1133.2|1132.8|11488
1620115940000|2021-05-04 08:12:20||1133||1132.8||1133||1132.8|493
1620115960000|2021-05-04 08:12:40|1133|1132.6|1132.6|1132.2|1133|1132.6|1132.6|1132.2|511
1620115990000|2021-05-04 08:13:10|1132.4|1132|1131.8|1131.4|1132.4|1132|1131.8|1131.4|4554
1620116000000|2021-05-04 08:13:20||1131.2||1131.2||1131.2||1131|0
1620116010000|2021-05-04 08:13:30|1131.6|1131.4|1131.8|1131.4|1132|1131.6|1131.6|1131.4|5003
1620116030000|2021-05-04 08:13:50|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|416
1620116050000|2021-05-04 08:14:10|1132|1131.6|1131.8|1131.4|1132.4|1132|1131.8|1131.4|11865
1620116060000|2021-05-04 08:14:20|1132|1131.6|1131.6|1131.2|1132|1131.6|1131.6|1131.2|4221
1620116070000|2021-05-04 08:14:30|1131.8|1131.4|1132|1131.4|1132|1131.8|1131.8|1131.4|1076
1620116080000|2021-05-04 08:14:40|1132.2|1131.6|1132.2|1131.8|1132.2|1131.8|1132.2|1131.6|210
1620116090000|2021-05-04 08:14:50|1132.4||1132.4||1132.4||1132.4||0
1620116110000|2021-05-04 08:15:10|1132.2|1131.6|1132.4|1132|1132.4|1132|1131.8|1131.6|2392
1620116120000|2021-05-04 08:15:20|1132.2|1130.8|1131.2|1130.6|1132.2|1131.2|1130.8|1130.4|75157
1620116130000|2021-05-04 08:15:30||1130.8||1130.6||1131||1130.6|600
1620116140000|2021-05-04 08:15:40|1131.4|1130.8|1131|1130.6|1131.6|1131.2|1130.8|1130.6|5966
1620116150000|2021-05-04 08:15:50|1130.8||1131||1131||1130.8||1526
1620116160000|2021-05-04 08:16:00|1131.2|1130.8|1131.2|1130.8|1131.4|1131|1131|1130.8|6182
1620116170000|2021-05-04 08:16:10|1131.4|1131|1131.4|1130.8|1131.6|1131.4|1131.2|1130.8|3214
1620116180000|2021-05-04 08:16:20|1131.6|1131|1132|1131.4|1132|1131.4|1131.4|1131|5456
1620116190000|2021-05-04 08:16:30|1132.2|1131.6|1132.4|1132|1132.4|1132.2|1132.2|1131.6|0
1620116240000|2021-05-04 08:17:20|1132.2|1131.8|1133.6|1133.2|1134|1133.6|1132|1131.6|11376
1620116250000|2021-05-04 08:17:30|1133.4|1133|1133.4|1133|1133.4|1133|1133|1132.6|5239
1620116270000|2021-05-04 08:17:50|1133.6|1133.2|1133.6|1133|1133.6|1133.4|1133.6|1133|1651
1620116280000|2021-05-04 08:18:00|1133.4|1132.8|1133.2|1132.6|1133.4|1132.8|1133.2|1132.6|305
1620116290000|2021-05-04 08:18:10|1133|1132.4|1133|1132.6|1133.2|1132.8|1132.8|1132.4|6023
1620116300000|2021-05-04 08:18:20|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1132.8|1132.4|3331
1620116310000|2021-05-04 08:18:30|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|451
1620116320000|2021-05-04 08:18:40||1133||1133||1133||1133|0
1620116330000|2021-05-04 08:18:50|1133|1132.6|1133.8|1133.4|1133.8|1133.4|1133|1132.6|7730
1620116340000|2021-05-04 08:19:00|1134|1133.6|1134|1133.4|1134|1133.6|1133.6|1133.2|3445
1620116350000|2021-05-04 08:19:10|1133.8|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.6|0
1620116360000|2021-05-04 08:19:20|1134.2|1133.8|1134.4|1134|1134.4|1134.2|1134.2|1133.8|1417
1620116370000|2021-05-04 08:19:30|1134.6|1134.2|1134.8|1134.4|1135|1134.6|1134.6|1134.2|1800
1620116380000|2021-05-04 08:19:40|1135|1134.6|1135.4|1135|1135.4|1135|1135|1134.6|2462
1620116390000|2021-05-04 08:19:50|1135.6|1135.2|1136|1135.6|1136|1135.8|1135.6|1135|1057
1620116400000|2021-05-04 08:20:00|1135.8|1135.4|1135.8|1135.4|1135.8|1135.6|1135.6|1135.2|1089
1620116410000|2021-05-04 08:20:10|1136|1135.6|1135.8|1135.4|1136.4|1136|1135.8|1135.4|2949
1620116420000|2021-05-04 08:20:20|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|450
1620116440000|2021-05-04 08:20:40|1136|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.6|1462
1620116450000|2021-05-04 08:20:50|1136.2|1135.8|1136.4|1136|1136.4|1136|1136.2|1135.8|1360
1620116460000|2021-05-04 08:21:00|1136.6||1136.4||1136.6||1136.4||125
1620116470000|2021-05-04 08:21:10|1136.2|1135.8|1136.4|1136|1136.4|1136|1136.2|1135.8|651
1620116490000|2021-05-04 08:21:30|1136.2|1136.2|1136.2|1135.8|1136.2|1136.2|1136.2|1135.8|742
1620116500000|2021-05-04 08:21:40|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1135.8|1135.4|1
1620116510000|2021-05-04 08:21:50|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|0
1620116520000|2021-05-04 08:22:00|1136.4||1136.4||1136.4||1136.2||0
1620116540000|2021-05-04 08:22:20|1136.2|1135.6|1136|1135.6|1136.6|1136.2|1136|1135.6|5582
1620116550000|2021-05-04 08:22:30|1136.2|1135.8|1135.8|1135.4|1136.2|1136|1135.8|1135.4|2176
1620116560000|2021-05-04 08:22:40|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.4|1045
1620116570000|2021-05-04 08:22:50|1136|1135.6|1136.4|1135.8|1136.4|1136|1136|1135.6|225
1620116580000|2021-05-04 08:23:00|1136.2|1136|1136.4|1135.8|1136.4|1136|1136.2|1135.8|1649
1620116610000|2021-05-04 08:23:30|1136.6|1136|1136.8|1136.4|1136.8|1136.6|1136.4|1136|978
1620116620000|2021-05-04 08:23:40|1137|1136.6|1137|1136.4|1137|1136.8|1136.8|1136.4|1369
1620116630000|2021-05-04 08:23:50|1136.4|1136.6|1136.8|1136.4|1137|1136.6|1136.4|1136.2|10130
1620116640000|2021-05-04 08:24:00|1136.6|1136.2|1136.4|1135.8|1136.6|1136.2|1136.4|1135.8|278
1620116650000|2021-05-04 08:24:10|1136.6|1136|1136.6|1136.2|1136.8|1136.6|1136.6|1136|674
1620116660000|2021-05-04 08:24:20|1136.4|1136|1136.4|1135.8|1136.4|1136|1136.2|1135.8|289
1620116670000|2021-05-04 08:24:30|1136.2|1136|1136.2|1135.8|1136.2|1136.2|1136.2|1135.8|7431
1620116680000|2021-05-04 08:24:40|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|600
1620116690000|2021-05-04 08:24:50|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1250
1620116700000|2021-05-04 08:25:00|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|1
1620116710000|2021-05-04 08:25:10||1135.8||1135.8||1135.8||1135.8|0
1620116720000|2021-05-04 08:25:20|1136.2|1136|1136.8|1136.4|1136.8|1136.4|1136|1136|897
1620116730000|2021-05-04 08:25:30|1137|1136.6|1136.8|1136.4|1137.2|1136.8|1136.8|1136.4|1092
1620116750000|2021-05-04 08:25:50|1136.4|1136.2|1136.4|1135.8|1136.8|1136.2|1136.2|1135.8|1341
1620116760000|2021-05-04 08:26:00|1136.2|1136|1136.4|1135.8|1136.4|1136.2|1136.2|1135.8|1579
1620116770000|2021-05-04 08:26:10|1136.2||1136.2||1136.2||1136.2||0
1620116780000|2021-05-04 08:26:20|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|1841
1620116790000|2021-05-04 08:26:30|1136.2|1135.8|1135.8|1135.4|1136.2|1135.8|1135.8|1135.4|2415
1620116800000|2021-05-04 08:26:40|1135.6|1135.2|1135.6|1135.2|1135.6|1135.4|1135.4|1135.2|1182
1620116820000|2021-05-04 08:27:00|1135.4||1135.4||1135.4||1135.4||0
1620116830000|2021-05-04 08:27:10|1135.6|1135.4|1135.2|1134.8|1135.6|1135.4|1135.2|1134.8|2665
1620116840000|2021-05-04 08:27:20|1135|1134.6|1135.6|1135.2|1135.8|1135.4|1135|1134.6|7044
1620116870000|2021-05-04 08:27:50|1135.8|1135.4|1136.2|1135.8|1136.2|1135.8|1135.8|1135.4|450
1620116880000|2021-05-04 08:28:00|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.4|1304
1620116890000|2021-05-04 08:28:10|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|796
1620116920000|2021-05-04 08:28:40|1135.4||1135.8||1135.8||1135.4||1051
1620116930000|2021-05-04 08:28:50|1135.6|1135|1135.2|1135|1135.6|1135|1135.2|1135|1870
1620116940000|2021-05-04 08:29:00|1135|1134.6|1135|1134.6|1135.2|1134.6|1135|1134.6|522
1620116950000|2021-05-04 08:29:10|1134.8|1134.2|1134.6|1134|1134.8|1134.4|1134.6|1134|11581
1620116970000|2021-05-04 08:29:30|1134.4|1134.4|1135|1134.6|1135|1134.6|1134.4|1134.2|6346
1620116980000|2021-05-04 08:29:40|1135.2|1134.8|1135.2|1134.8|1135.2|1135|1135.2|1134.8|2380
1620116990000|2021-05-04 08:29:50|1135.4|1135|1135.2|1135|1135.6|1135.2|1135.2|1135|5130
1620117000000|2021-05-04 08:30:00|1135.4|1135.2|1135.8|1135.4|1135.8|1135.4|1135.4|1135.2|748
1620117040000|2021-05-04 08:30:40|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.4|1135|5635
1620117050000|2021-05-04 08:30:50|||||||||400
1620117070000|2021-05-04 08:31:10|1135.6|1135.6|1136.2|1135.6|1136.2|1135.8|1135.6|1135.6|5041
1620117080000|2021-05-04 08:31:20|1136|1135.4|1135.8|1135.4|1136|1135.4|1135.8|1135.4|0
1620117090000|2021-05-04 08:31:30|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|1556
1620117110000|2021-05-04 08:31:50|1136|1135.6|1135.8|1135.6|1136|1135.6|1135.8|1135.6|2437
1620117120000|2021-05-04 08:32:00||1135.4||1135.4||1135.4||1135.4|948
1620117130000|2021-05-04 08:32:10|1135.6||1135.6||1135.6||1135.6||0
1620117140000|2021-05-04 08:32:20|1135.4|1135.2|1135.4|1135.2|1135.6|1135.2|1135.4|1135.2|950
1620117150000|2021-05-04 08:32:30|1135.2|1135|1134.4|1133.8|1135.2|1135|1134.4|1133.8|9997
1620117160000|2021-05-04 08:32:40|1134.2|1134|1133.8|1133.6|1134.4|1134|1133.8|1133.6|4199
1620117170000|2021-05-04 08:32:50|1133.6|1133.4|1134|1133.6|1134.2|1134|1133.6|1133.4|7781
1620117180000|2021-05-04 08:33:00|1133.8|1133.4|1134|1133.6|1134|1133.8|1133.6|1133.4|3839
1620117190000|2021-05-04 08:33:10|1133.8|1133.4|1133.8|1133.6|1134|1133.6|1133.8|1133.4|1937
1620117200000|2021-05-04 08:33:20|1134|1133.4|1134|1133.8|1134|1133.8|1133.8|1133.4|3224
1620117210000|2021-05-04 08:33:30|1134.2|1133.6|1134.4|1134|1134.4|1134|1134.2|1133.6|3120
1620117220000|2021-05-04 08:33:40|1134.2|1133.8|1134|1133.8|1134.2|1133.8|1134|1133.8|0
1620117240000|2021-05-04 08:34:00|1134.2|1134|1134.4|1134.2|1134.6|1134.2|1134.2|1134|4171
1620117250000|2021-05-04 08:34:10||1134||1134||1134||1134|0
1620117260000|2021-05-04 08:34:20|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|0
1620117270000|2021-05-04 08:34:30|1134|1133.6|1133.6|1133.2|1134|1133.6|1133.2|1133|12766
1620117280000|2021-05-04 08:34:40|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|0
1620117290000|2021-05-04 08:34:50|1133.2|1132.8|1132.8|1132.6|1133.4|1132.8|1132.8|1132.4|6470
1620117300000|2021-05-04 08:35:00|1132.6|1132.4|1132.4|1132.2|1133|1132.6|1132.4|1132.2|10166
1620117310000|2021-05-04 08:35:10|1132.2|1132|1132.4|1132|1132.6|1132.2|1132.2|1132|2940
1620117320000|2021-05-04 08:35:20|||||||||500
1620117330000|2021-05-04 08:35:30|1132.2|1131.8|1132|1131.6|1132.2|1132|1132|1131.6|1821
1620117340000|2021-05-04 08:35:40|1131.8||1132||1132||1131.8||964
1620117350000|2021-05-04 08:35:50|1131.8|1131.8|1131.8|1131.6|1132.4|1131.8|1131.8|1131.6|17193
1620117360000|2021-05-04 08:36:00|1132|1131.4|1132|1131.6|1132.2|1131.6|1131.8|1131.4|3514
1620117370000|2021-05-04 08:36:10|1131.8|1131.8|1132.4|1132|1132.6|1132.2|1131.8|1131.8|2864
1620117380000|2021-05-04 08:36:20|1132.2|1131.8|1132|1131.6|1132.4|1131.8|1132|1131.6|1222
1620117390000|2021-05-04 08:36:30|1132.2||1132||1132.2||1132||0
1620117400000|2021-05-04 08:36:40|1132.2|1131.8|1132.2|1131.6|1132.6|1132|1132.2|1131.6|3704
1620117410000|2021-05-04 08:36:50|1132|1131.8|1131.2|1130.8|1132.2|1132|1131.2|1130.8|17698
1620117420000|2021-05-04 08:37:00|1131.4|1131|1131.4|1131.2|1131.6|1131.2|1131.2|1130.8|4063
1620117430000|2021-05-04 08:37:10|1131.2|1131|1131.4|1130.8|1131.4|1131|1131|1130.8|2100
1620117440000|2021-05-04 08:37:20|1131.6||1131.4||1131.6||1131.4||0
1620117450000|2021-05-04 08:37:30|1131.6|1131|1130.8|1130.6|1131.6|1131.2|1130.8|1130.6|3739
1620117460000|2021-05-04 08:37:40|1130.6|1130.4|1130.4|1130|1130.6|1130.4|1130.2|1130|7275
1620117470000|2021-05-04 08:37:50|1130.6|1130.2|1130.6|1130.2|1130.8|1130.4|1130.4|1130|3519
1620117480000|2021-05-04 08:38:00|1130.2|1130|1130.4|1130|1130.4|1130|1130.2|1130|567
1620117490000|2021-05-04 08:38:10|1130.6|1130.2|1129.6|1129.2|1130.6|1130.2|1129.4|1129.2|35082
1620117500000|2021-05-04 08:38:20|1129.4|1129.4|1129.4|1129|1130|1129.8|1129.4|1129|9983
1620117510000|2021-05-04 08:38:30|1129.2|1128.8|1129|1128.6|1129.2|1128.8|1128.8|1128.6|13031
1620117520000|2021-05-04 08:38:40|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.6|1128.4|4518
1620117530000|2021-05-04 08:38:50|1128.6|1128.6|1128.8|1128.4|1128.8|1128.6|1128.6|1128.2|10613
1620117540000|2021-05-04 08:39:00|1129|1128.6|1130|1129.6|1130|1129.6|1128.8|1128.4|9237
1620117550000|2021-05-04 08:39:10|1129.8|1129.4|1129.4|1129|1129.8|1129.4|1129.2|1129|7236
1620117560000|2021-05-04 08:39:20|1129.2|1128.8|1128.6|1128.2|1129.2|1128.8|1128.6|1128.2|3503
1620117570000|2021-05-04 08:39:30|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.4|1128|7635
1620117580000|2021-05-04 08:39:40|1129.2|1128.8|1129.2|1128.8|1129.4|1128.8|1129.2|1128.8|450
1620117590000|2021-05-04 08:39:50|1129.4|1129|1129.4|1129|1129.6|1129.2|1129.4|1129|2533
1620117600000|2021-05-04 08:40:00|1129.2|1129.4|1129.4|1129.2|1129.8|1129.4|1129.2|1129|9069
1620117610000|2021-05-04 08:40:10|1129.6|1129|1130.2|1129.6|1130.2|1129.6|1129.6|1129|4008
1620117620000|2021-05-04 08:40:20|1130.4|1129.8|1130.8|1130.4|1130.8|1130.4|1130.4|1129.6|960
1620117630000|2021-05-04 08:40:30|1131|1130.6|1131.4|1131|1131.4|1131|1131|1130.4|990
1620117640000|2021-05-04 08:40:40|1131.6|1131.2|1132|1131.6|1132|1131.6|1131.4|1131.2|871
1620117660000|2021-05-04 08:41:00|1131.8|1131.4|1131.2|1130.6|1131.8|1131.4|1130.8|1130.4|11110
1620117670000|2021-05-04 08:41:10|1131|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|1334
1620117680000|2021-05-04 08:41:20|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|0
1620117700000|2021-05-04 08:41:40|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130.2|4690
1620117710000|2021-05-04 08:41:50||1130||1130||1130||1130|1500
1620117720000|2021-05-04 08:42:00|1130.4|1129.8|1130.8|1130.2|1130.8|1130.2|1130.2|1129.8|12965
1620117730000|2021-05-04 08:42:10|1130.6|1130|1131.4|1131|1131.4|1131|1130.4|1130|4287
1620117740000|2021-05-04 08:42:20|1131.2|1131.2|1131.2|1130.8|1131.4|1131.2|1131.2|1130.8|538
1620117750000|2021-05-04 08:42:30|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1130.8|324
1620117760000|2021-05-04 08:42:40|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|369
1620117770000|2021-05-04 08:42:50|1131.6||1131.8||1132||1131.6||1829
1620117780000|2021-05-04 08:43:00|1132|1131.6|1132|1131.6|1132.2|1131.8|1131.8|1131.6|455
1620117810000|2021-05-04 08:43:30|1131.6|1131.4|1131.6|1131.2|1131.6|1131.4|1131.4|1131.2|3686
1620117820000|2021-05-04 08:43:40|1131.4|1131|1131.8|1131.2|1132|1131.6|1131.4|1131|4841
1620117830000|2021-05-04 08:43:50|1132|1131.4|1132.2|1131.8|1132.2|1131.8|1131.8|1131.4|451
1620117840000|2021-05-04 08:44:00|1132.4|1132|1132|1131.8|1132.4|1132|1132|1131.4|4251
1620117850000|2021-05-04 08:44:10|1132.2|1131.6|1133|1132.6|1133.2|1132.8|1132.2|1131.6|4721
1620117860000|2021-05-04 08:44:20||1132.8||1132.6||1132.8||1132.6|0
1620117870000|2021-05-04 08:44:30|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|0
1620117880000|2021-05-04 08:44:40||1132.6||1132.6||1132.6||1132.6|0
1620117890000|2021-05-04 08:44:50|1133.4|1132.8|1133.4|1133|1133.4|1133.2|1133.4|1132.8|600
1620117900000|2021-05-04 08:45:00|1133.6|1133.2|1134|1133.4|1134|1133.4|1133.6|1133.2|451
1620117910000|2021-05-04 08:45:10|1133.8||1133.8||1133.8||1133.6||0
1620117920000|2021-05-04 08:45:20|1134|1133.6|1134.2|1133.6|1134.2|1133.6|1134|1133.6|0
1620117930000|2021-05-04 08:45:30|1134||1134||1134||1134||0
1620117940000|2021-05-04 08:45:40|1134.2||1134.2||1134.2||1134.2||0
1620117950000|2021-05-04 08:45:50|1134|1133.8|1134.4|1134|1134.4|1134|1134|1133.8|0
1620117960000|2021-05-04 08:46:00|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|0
1620117980000|2021-05-04 08:46:20|1134.4|1134|1134.6|1134.4|1134.8|1134.4|1134.4|1134|2755
1620117990000|2021-05-04 08:46:30|1134.4|1134.2|1134.4|1134|1134.4|1134.2|1134.4|1134|0
1620118000000|2021-05-04 08:46:40|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1133.8|1133.6|877
1620118010000|2021-05-04 08:46:50|1133.8|1133.4|1133.4|1133|1133.8|1133.4|1133.2|1133|4445
1620118020000|2021-05-04 08:47:00|1133.2|1133.2|1133.2|1132.8|1133.2|1133.2|1133.2|1132.8|1536
1620118040000|2021-05-04 08:47:20|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.6|0
1620118070000|2021-05-04 08:47:50|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|0
1620118110000|2021-05-04 08:48:30|1132.6|1132.6|1132.8|1132.4|1132.8|1132.6|1132.6|1132.4|366
1620118120000|2021-05-04 08:48:40|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.6|3632
1620118130000|2021-05-04 08:48:50|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|0
1620118140000|2021-05-04 08:49:00|1133.4|1133|1133.2|1132.8|1133.4|1133|1133.2|1132.8|0
1620118150000|2021-05-04 08:49:10|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.8|1132.4|423
1620118180000|2021-05-04 08:49:40|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|383
1620118190000|2021-05-04 08:49:50|1132.4||1132.6||1132.6||1132.4||0
1620118210000|2021-05-04 08:50:10|1132.8|1132.4|1133.6|1133.2|1133.6|1133.2|1132.8|1132.4|210
1620118230000|2021-05-04 08:50:30|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|0
1620118250000|2021-05-04 08:50:50|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|1000
1620118260000|2021-05-04 08:51:00|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|79
1620118280000|2021-05-04 08:51:20|1133.8|1133.4|1134|1133.6|1134|1133.6|1133.8|1133.4|28
1620118290000|2021-05-04 08:51:30|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|926
1620118310000|2021-05-04 08:51:50|1134|1133.6|1134.2|1133.6|1134.2|1133.6|1134|1133.6|570
1620118320000|2021-05-04 08:52:00|1134||1134||1134||1134||0
1620118330000|2021-05-04 08:52:10|1133.8|1133.4|1133.4|1133|1133.8|1133.4|1133.4|1133|5204
1620118360000|2021-05-04 08:52:40|1133.2|1132.8|1133.4|1132.8|1133.4|1132.8|1133.2|1132.8|861
1620118370000|2021-05-04 08:52:50|1133.6|1133|1133.2|1132.8|1133.6|1133.2|1133.2|1132.8|3614
1620118380000|2021-05-04 08:53:00|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.6|1079
1620118410000|2021-05-04 08:53:30||1132.8||1132.8||1132.8||1132.8|0
1620118420000|2021-05-04 08:53:40||1132.6||1132.6||1132.6||1132.6|0
1620118430000|2021-05-04 08:53:50|1132.8|1132.8|1133|1132.6|1133|1132.8|1132.8|1132.4|6928
1620118460000|2021-05-04 08:54:20|1132.8|1132.4|1132.8|1132.4|1133.4|1133|1132.6|1132.4|31107
1620118470000|2021-05-04 08:54:30|1133|1132.6|1133.2|1132.8|1133.2|1132.8|1133|1132.6|2552
1620118500000|2021-05-04 08:55:00|1133.4|1133|1133.4|1133|1133.4|1133.2|1133.2|1133|1810
1620118520000|2021-05-04 08:55:20|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.4|1133|1004
1620118530000|2021-05-04 08:55:30|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|558
1620118550000|2021-05-04 08:55:50|1134|1133.6|1134|1133.8|1134.4|1134|1134|1133.6|2454
1620118560000|2021-05-04 08:56:00|1134.2||1134.2||1134.2||1134.2||837
1620118570000|2021-05-04 08:56:10|1134||1134.2||1134.2||1134||0
1620118590000|2021-05-04 08:56:30|1134.4||1134.4||1134.4||1134.4||0
1620118600000|2021-05-04 08:56:40|1134.2||1134.2||1134.4||1134.2||0
1620118610000|2021-05-04 08:56:50|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|0
1620118620000|2021-05-04 08:57:00|1134.8|1134.4|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|1635
1620118630000|2021-05-04 08:57:10|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|0
1620118640000|2021-05-04 08:57:20|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|4685
1620118650000|2021-05-04 08:57:30|1134.4|1134|1134.8|1134.4|1134.8|1134.4|1134.4|1134|3327
1620118660000|2021-05-04 08:57:40|1134.4|1134.2|1134.6|1134.2|1134.6|1134.4|1134.4|1134|10800
1620118670000|2021-05-04 08:57:50|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1134|0
1620118680000|2021-05-04 08:58:00|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134|472
1620118690000|2021-05-04 08:58:10|1134.4|1134|1134.2|1133.8|1134.4|1134|1134|1133.8|1750
1620118700000|2021-05-04 08:58:20|1134.4|1134|1134.4|1134.2|1134.4|1134.2|1134.4|1134|1042
1620118710000|2021-05-04 08:58:30|1134.2|1134|1134.6|1134.2|1134.6|1134.2|1134.2|1134|809
1620118760000|2021-05-04 08:59:20|1134.8|1134.4|1134.6|1134.4|1134.8|1134.4|1134.6|1134.4|1603
1620118780000|2021-05-04 08:59:40|1134.4|1134.2|1134.4|1134.2|1134.4|1134.2|1134.4|1134.2|0
1620118790000|2021-05-04 08:59:50|1134.6||1134.6||1134.6||1134.6||222
1620118800000|2021-05-04 09:00:00|1134.4|1134|1134.2|1133.8|1134.4|1134|1134|1133.8|3433
1620118810000|2021-05-04 09:00:10|1134|1133.6|1134.2|1133.6|1134.2|1133.6|1134|1133.6|750
1620118820000|2021-05-04 09:00:20|1134|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|4234
1620118840000|2021-05-04 09:00:40||1133.6||1133.6||1133.6||1133.6|0
1620118850000|2021-05-04 09:00:50|1134|1133.8|1134|1133.6|1134|1133.8|1134|1133.6|763
1620118860000|2021-05-04 09:01:00|1134.2||1134||1134.2||1134||428
1620118880000|2021-05-04 09:01:20|1133.8||1134||1134||1133.8||190
1620118900000|2021-05-04 09:01:40|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|294
1620118910000|2021-05-04 09:01:50|1133.8|1133.4|1134|1133.6|1134|1133.6|1133.6|1133.4|1
1620118930000|2021-05-04 09:02:10|1134.2|1133.8|1134.4|1133.8|1134.4|1133.8|1134.2|1133.8|357
1620118940000|2021-05-04 09:02:20|1134.6|1134|1134.6|1134.2|1134.6|1134.2|1134.6|1134|0
1620118960000|2021-05-04 09:02:40|1134.8|1134.4|1134.4|1134|1134.8|1134.6|1134.4|1134|4888
1620118990000|2021-05-04 09:03:10|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1134|850
1620119010000|2021-05-04 09:03:30|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|2024
1620119020000|2021-05-04 09:03:40|1134.6|1134.2|1134.6|1134.2|1134.8|1134.2|1134.6|1134.2|450
1620119030000|2021-05-04 09:03:50|1134.8|1134.4|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|969
1620119040000|2021-05-04 09:04:00|1134.6|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|1383
1620119050000|2021-05-04 09:04:10|1134.6|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|5592
1620119110000|2021-05-04 09:05:10|1135|1134.6|1134.2|1133.8|1135|1134.8|1134.2|1133.8|32672
1620119120000|2021-05-04 09:05:20|1134|1133.6|1133.8|1133.4|1134.2|1133.6|1133.6|1133.2|14055
1620119130000|2021-05-04 09:05:30|1133.4|1133.6|1133.8|1133.6|1133.8|1133.6|1133.4|1133.2|2532
1620119140000|2021-05-04 09:05:40|1133.6|1133.4|1133.6|1133.4|1133.8|1133.6|1133.6|1133.4|2124
1620119170000|2021-05-04 09:06:10|1133.8|1133.6|1134|1133.6|1134|1133.8|1133.8|1133.6|4571
1620119180000|2021-05-04 09:06:20|1133.8|1133.4|1133.2|1133|1133.8|1133.6|1133.2|1133|4242
1620119190000|2021-05-04 09:06:30|1133|1132.8|1133.4|1133|1133.4|1133|1132.6|1132.4|23235
1620119200000|2021-05-04 09:06:40|1133.6|1133.2|1134|1133.8|1134|1133.8|1133.6|1133.2|588
1620119210000|2021-05-04 09:06:50|1134.2|1134|1134.4|1134|1134.4|1134|1134.2|1134|3000
1620119230000|2021-05-04 09:07:10|1134.6|1134.2|1134.6|1134.2|1134.6|1134.4|1134.6|1134|1057
1620119240000|2021-05-04 09:07:20|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.8|1134.4|3834
1620119250000|2021-05-04 09:07:30|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.4|2267
1620119280000|2021-05-04 09:08:00|1135|1134.6|1135|1134.6|1135|1134.6|1134.6|1134.2|5899
1620119290000|2021-05-04 09:08:10|1134.8|1134.4|1134.8|1134.2|1134.8|1134.4|1134.8|1134.2|240
1620119320000|2021-05-04 09:08:40|1134.6|1134|1134.4|1134|1134.6|1134.2|1134.4|1134|2463
1620119330000|2021-05-04 09:08:50|1134.6|1134.2|1134.8|1134.2|1134.8|1134.2|1134.6|1134.2|96
1620119340000|2021-05-04 09:09:00|1134.6||1134.8||1134.8||1134.4||0
1620119350000|2021-05-04 09:09:10|1134.6|1134.4|1134.6|1134.2|1134.6|1134.4|1134.6|1134.2|0
1620119370000|2021-05-04 09:09:30|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|0
1620119380000|2021-05-04 09:09:40|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|600
1620119390000|2021-05-04 09:09:50|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.8|1134.4|2240
1620119400000|2021-05-04 09:10:00|1134.8|1134.4|1134.2|1133.8|1134.8|1134.4|1134.2|1133.8|8418
1620119410000|2021-05-04 09:10:10|||||||||1000
1620119420000|2021-05-04 09:10:20|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|0
1620119430000|2021-05-04 09:10:30|1134.2|1133.8|1134.6|1134|1134.6|1134.2|1134.2|1133.8|3463
1620119440000|2021-05-04 09:10:40|1134.4||1134.4||1134.6||1134.4||0
1620119450000|2021-05-04 09:10:50|1134.2|1133.8|1134.2|1133.6|1134.2|1133.8|1134.2|1133.6|0
1620119460000|2021-05-04 09:11:00|1134.4|1133.8|1134.4|1134|1134.6|1134.2|1134.4|1133.8|600
1620119470000|2021-05-04 09:11:10|1134.2|1133.8|1134.2|1134|1134.2|1134|1134.2|1133.8|445
1620119480000|2021-05-04 09:11:20|1134.4|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1134|400
1620119510000|2021-05-04 09:11:50|1134.6|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|96
1620119520000|2021-05-04 09:12:00|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|0
1620119530000|2021-05-04 09:12:10|1134.8||1134.8||1134.8||1134.8||0
1620119550000|2021-05-04 09:12:30|1135|1134.4|1134.8|1134.4|1135.2|1135|1134.8|1134.4|17831
1620119570000|2021-05-04 09:12:50|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1135|1134.6|3698
1620119580000|2021-05-04 09:13:00|1135|1134.6|1135|1134.6|1135|1134.8|1134.8|1134.6|2005
1620119590000|2021-05-04 09:13:10||1134.4||1134.4||1134.4||1134.4|0
1620119610000|2021-05-04 09:13:30||1134.6||1134.6||1134.8||1134.6|1694
1620119620000|2021-05-04 09:13:40|1135.2|1134.8|1135.4|1135|1135.6|1135.4|1135.2|1134.8|15104
1620119630000|2021-05-04 09:13:50|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|777
1620119660000|2021-05-04 09:14:20|1135||1135||1135||1135||1000
1620119670000|2021-05-04 09:14:30|1135.2||1135.2||1135.2||1135.2||1421
1620119680000|2021-05-04 09:14:40||1135||1134.8||1135||1134.8|0
1620119700000|2021-05-04 09:15:00|1135|1134.6|1134.6|1134|1135|1134.6|1134.4|1134|17389
1620119710000|2021-05-04 09:15:10|1134.4|1133.8|1134.2|1134|1134.4|1134|1134.2|1133.8|9856
1620119720000|2021-05-04 09:15:20|1134.4|1134.2|1134.8|1134.4|1134.8|1134.6|1134.4|1134.2|2275
1620119730000|2021-05-04 09:15:30|1135|1134.2|1135|1134.4|1135|1134.4|1135|1134.2|0
1620119740000|2021-05-04 09:15:40|1134.8||1134.8||1134.8||1134.8||0
1620119760000|2021-05-04 09:16:00|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1135|1134.6|236
1620119770000|2021-05-04 09:16:10|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.8|1134.4|487
1620119780000|2021-05-04 09:16:20|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.6|0
1620119790000|2021-05-04 09:16:30|1135.2|1134.8|1135.2|1134.8|1135.2|1135|1135.2|1134.8|450
1620119810000|2021-05-04 09:16:50|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|266
1620119820000|2021-05-04 09:17:00|1135.2|1134.8|1135.4|1134.8|1135.4|1134.8|1135.2|1134.8|0
1620119830000|2021-05-04 09:17:10||1135||1135||1135||1135|0
1620119860000|2021-05-04 09:17:40|1135.2|1134.8|1135|1134.6|1135.6|1135|1134.6|1134.4|11126
1620119870000|2021-05-04 09:17:50||1134.8||1134.8||1134.8||1134.8|0
1620119880000|2021-05-04 09:18:00|1135.2||1135.2||1135.2||1135||1696
1620119890000|2021-05-04 09:18:10|1135|1134.6|1135|1134.6|1135|1134.8|1135|1134.6|1512
1620119900000|2021-05-04 09:18:20||1134.8||1134.6||1134.8||1134.6|1613
1620119910000|2021-05-04 09:18:30|1135.2|1134.8|1135.6|1135.2|1135.6|1135.2|1135.2|1134.8|698
1620119920000|2021-05-04 09:18:40|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|2078
1620119930000|2021-05-04 09:18:50|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|761
1620119940000|2021-05-04 09:19:00|1135.4||1135.6||1135.6||1135.4||0
1620119960000|2021-05-04 09:19:20|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|500
1620119970000|2021-05-04 09:19:30|1136|1135.6|1136|1135.6|1136|1135.8|1136|1135.6|334
1620119980000|2021-05-04 09:19:40|||||||||40
1620119990000|2021-05-04 09:19:50|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.4|1135.2|705
1620120000000|2021-05-04 09:20:00|1135.4||1135.4||1135.4||1135.4||0
1620120010000|2021-05-04 09:20:10|1135.6||1135.4||1135.6||1135.4||0
1620120030000|2021-05-04 09:20:30|1135.2|1135|1135.4|1135.2|1135.6|1135.2|1135.2|1134.8|4085
1620120040000|2021-05-04 09:20:40||1135||1135.2||1135.2||1135|0
1620120050000|2021-05-04 09:20:50|1135.6|1135.4|1135.6|1135.4|1135.8|1135.4|1135.6|1135.4|801
1620120060000|2021-05-04 09:21:00||1135.2||1135.4||1135.4||1135.2|600
1620120070000|2021-05-04 09:21:10|1135.4|1135.2|1135.4|1135.2|1135.4|1135.2|1135.4|1135.2|408
1620120080000|2021-05-04 09:21:20|1135.2|1135|1134.8|1134.4|1135.2|1135|1134.8|1134.4|4762
1620120090000|2021-05-04 09:21:30|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1134|6119
1620120100000|2021-05-04 09:21:40|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|0
1620120110000|2021-05-04 09:21:50||1133.4||1133.4||1133.4||1133.4|0
1620120120000|2021-05-04 09:22:00|1133.8|1133.2|1133.8|1133.4|1133.8|1133.4|1132.8|1132.4|4565
1620120130000|2021-05-04 09:22:10|1134||1133.8||1134||1133.8||0
1620120140000|2021-05-04 09:22:20||1133.6||1133.4||1133.6||1133.4|1259
1620120150000|2021-05-04 09:22:30|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|268
1620120160000|2021-05-04 09:22:40||1133.4||1133.4||1133.4||1133.4|0
1620120170000|2021-05-04 09:22:50|1133.8||1133.6||1133.8||1133.6||0
1620120180000|2021-05-04 09:23:00|1133.8|1133.6|1133.8|1133.4|1133.8|1133.6|1133.8|1133.4|645
1620120190000|2021-05-04 09:23:10|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|1181
1620120220000|2021-05-04 09:23:40|1133.2|1133|1133.8|1133.4|1133.8|1133.6|1133.2|1133|14160
1620120230000|2021-05-04 09:23:50|1134|1133.6|1134|1133.6|1134.2|1134|1133.8|1133.6|9609
1620120240000|2021-05-04 09:24:00|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|480
1620120250000|2021-05-04 09:24:10|1133.4|1133|1133.2|1132.8|1133.4|1133.2|1133.2|1132.8|425
1620120260000|2021-05-04 09:24:20||1133||1132.8||1133||1132.8|0
1620120290000|2021-05-04 09:24:50|1133.4|1133|1133.6|1133.2|1133.6|1133.4|1133.4|1133|1807
1620120310000|2021-05-04 09:25:10|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1132.8|494
1620120320000|2021-05-04 09:25:20|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1079
1620120330000|2021-05-04 09:25:30|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|0
1620120340000|2021-05-04 09:25:40|1133.6|1133.2|1133.6|1133.4|1133.6|1133.4|1133.6|1133.2|10010
1620120350000|2021-05-04 09:25:50|1133.4|1133.2|1133.6|1133.4|1133.6|1133.4|1133.4|1133.2|15707
1620120360000|2021-05-04 09:26:00|1133.4|1133.2|1133.6|1133.2|1133.6|1133.4|1133.4|1133.2|3007
1620120370000|2021-05-04 09:26:10||1133.4||1133.4||1133.4||1133.4|200
1620120390000|2021-05-04 09:26:30|1133.4|1133.2|1133.6|1133.2|1133.6|1133.2|1133.4|1133.2|750
1620120400000|2021-05-04 09:26:40|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|1435
1620120410000|2021-05-04 09:26:50|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1327
1620120420000|2021-05-04 09:27:00|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|2888
1620120450000|2021-05-04 09:27:30|||||||||250
1620120480000|2021-05-04 09:28:00|1133.8|1133.4|1134|1133.8|1134|1133.8|1133.8|1133.4|17425
1620120490000|2021-05-04 09:28:10|1134.2|1134|1134.2|1134|1134.2|1134|1134.2|1134|3583
1620120500000|2021-05-04 09:28:20|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.4|1133.2|21494
1620120510000|2021-05-04 09:28:30|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.4|0
1620120520000|2021-05-04 09:28:40|1133.6|1133.2|1132.6|1132.4|1133.6|1133.2|1132.2|1132|11370
1620120530000|2021-05-04 09:28:50|1132.8|1132.6|1133|1132.6|1133|1132.6|1132.8|1132.6|0
1620120540000|2021-05-04 09:29:00||1132.8||1132.6||1132.8||1132.6|0
1620120560000|2021-05-04 09:29:20|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|0
1620120570000|2021-05-04 09:29:30|1132.6|1132.6|1132.4|1132|1132.6|1132.6|1132.4|1132|0
1620120590000|2021-05-04 09:29:50|1132.2|1132.2|1132.2|1132|1132.2|1132.2|1132.2|1132|551
1620120600000|2021-05-04 09:30:00|1132|1131.8|1132|1131.6|1132|1131.8|1131.8|1131.4|2971
1620120620000|2021-05-04 09:30:20|1131.8|1131.4|1131.4|1131|1131.8|1131.6|1131.4|1131|7769
1620120630000|2021-05-04 09:30:30|1131.6|1131.2|1131.4|1131|1132|1131.6|1131.4|1131|6863
1620120650000|2021-05-04 09:30:50|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.4|1131|4125
1620120660000|2021-05-04 09:31:00|1131.6|1131.2|1131|1130.6|1131.6|1131.2|1131|1130.6|2423
1620120670000|2021-05-04 09:31:10|1131.2|1130.4|1131.2|1130.8|1131.2|1130.8|1131.2|1130.4|968
1620120680000|2021-05-04 09:31:20|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|1833
1620120710000|2021-05-04 09:31:50|1131.2|1130.8|1131.4|1131|1131.4|1131|1131.2|1130.8|1982
1620120720000|2021-05-04 09:32:00|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.6|451
1620120730000|2021-05-04 09:32:10|1131.4|1131|1131.6|1131|1131.6|1131|1131.4|1131|1372
1620120740000|2021-05-04 09:32:20|1131.4||1131.4||1131.4||1131.4||0
1620120750000|2021-05-04 09:32:30|1131.6|1131.2|1131.4|1131.2|1131.8|1131.4|1131.4|1131.2|2177
1620120760000|2021-05-04 09:32:40|1131.6||1131.8||1131.8||1131.6||0
1620120770000|2021-05-04 09:32:50|1132|1131.4|1132|1131.6|1132.2|1131.6|1132|1131.4|1216
1620120780000|2021-05-04 09:33:00|1132.2|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|0
1620120790000|2021-05-04 09:33:10|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|0
1620120800000|2021-05-04 09:33:20|1132.4|1132|1132.2|1131.8|1132.6|1132.2|1132.2|1131.8|4410
1620120810000|2021-05-04 09:33:30|1132.4|1132|1132.2|1131.8|1133|1132.6|1132.2|1131.8|18920
1620120820000|2021-05-04 09:33:40|1132|1131.6|1131.6|1131.2|1132|1131.6|1131.4|1131.2|8715
1620120850000|2021-05-04 09:34:10|1131.4|1131|1131.4|1130.8|1131.4|1131|1131.4|1130.8|448
1620120860000|2021-05-04 09:34:20|1131.2|1130.6|1130.8|1130.6|1131.2|1130.6|1130.8|1130.4|3369
1620120870000|2021-05-04 09:34:30||1130.4||1130.4||1130.4||1130.4|850
1620120900000|2021-05-04 09:35:00|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|3119
1620120910000|2021-05-04 09:35:10|1130.2|1129.8|1130|1129.6|1130.2|1130|1129.8|1129.4|8292
1620120920000|2021-05-04 09:35:20|1129.8|1129.4|1129.6|1129.4|1129.8|1129.4|1129.4|1129|4868
1620120930000|2021-05-04 09:35:30|1129.8|1129.6|1130.2|1129.6|1130.2|1129.8|1129.8|1129.6|8608
1620120940000|2021-05-04 09:35:40|1130.4|1129.8|1130.4|1130|1130.6|1130|1130.4|1129.8|0
1620120950000|2021-05-04 09:35:50|1130.2|1129.8|1130.4|1129.8|1130.4|1129.8|1130.2|1129.6|1171
1620120960000|2021-05-04 09:36:00|1130.2|1129.6|1129.6|1129.2|1130.2|1129.6|1129.2|1129|11271
1620120970000|2021-05-04 09:36:10|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|854
1620120980000|2021-05-04 09:36:20|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|0
1620121000000|2021-05-04 09:36:40|1129.6|1129.2|1129.8|1129.2|1129.8|1129.4|1129.6|1129.2|60
1620121010000|2021-05-04 09:36:50|1129.6||1129.8||1129.8||1129.6||0
1620121020000|2021-05-04 09:37:00|1130|1129.4|1130.8|1130.4|1130.8|1130.4|1130|1129.4|4048
1620121030000|2021-05-04 09:37:10|1131||1130.8||1131||1130.8||0
1620121040000|2021-05-04 09:37:20|1131||1130.8||1131||1130.8||0
1620121050000|2021-05-04 09:37:30|1131||1131||1131||1130.8||0
1620121060000|2021-05-04 09:37:40|1131.2|1130.6|1131.2|1130.8|1131.2|1130.8|1131.2|1130.6|501
1620121070000|2021-05-04 09:37:50|1131.4|1131|1131.8|1131.4|1131.8|1131.4|1131.4|1131|1555
1620121080000|2021-05-04 09:38:00||1131.6||1131.6||1131.6||1131.6|0
1620121090000|2021-05-04 09:38:10|1132|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.8|451
1620121120000|2021-05-04 09:38:40|1132.4|1132.2|1132.8|1132.4|1132.8|1132.4|1132.4|1132.2|1115
1620121130000|2021-05-04 09:38:50|1133||1133||1133||1133||0
1620121140000|2021-05-04 09:39:00|1133.2|1132.6|1133|1132.8|1133.2|1132.8|1133|1132.6|2050
1620121160000|2021-05-04 09:39:20|1132.8|1132.6|1132.6|1132.4|1132.8|1132.6|1132.6|1132.4|1060
1620121180000|2021-05-04 09:39:40|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|1520
1620121190000|2021-05-04 09:39:50|1132.2|1132|1131.6|1131.4|1132.2|1132|1131.6|1131.4|2213
1620121200000|2021-05-04 09:40:00|1131.4|1131.2|1131.4|1131.2|1131.4|1131.2|1131.4|1131.2|600
1620121210000|2021-05-04 09:40:10|1131.2|1131|1131.2|1130.8|1131.2|1131|1131|1130.8|1264
1620121220000|2021-05-04 09:40:20|1131|1131|1131.2|1130.8|1131.2|1131|1131|1130.8|1207
1620121230000|2021-05-04 09:40:30|1130.6|1130.4|1130.4|1130|1131|1130.6|1130.2|1130|36108
1620121240000|2021-05-04 09:40:40|1130.6|1130.2|1131.2|1130.8|1131.2|1130.8|1130.6|1130.2|1798
1620121250000|2021-05-04 09:40:50|1131|1130.6|1130.6|1130.2|1131|1130.6|1130.6|1130.2|0
1620121270000|2021-05-04 09:41:10|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.4|2068
1620121280000|2021-05-04 09:41:20||1130.4||1130.4||1130.4||1130.4|0
1620121290000|2021-05-04 09:41:30||1130.6||1130.6||1130.6||1130.6|0
1620121300000|2021-05-04 09:41:40||1130.8||1130.8||1130.8||1130.8|0
1620121310000|2021-05-04 09:41:50|||||||||264
1620121320000|2021-05-04 09:42:00||1130.6||1130.6||1130.6||1130.6|712
1620121340000|2021-05-04 09:42:20||1130.8||1130.8||1130.8||1130.8|2334
1620121350000|2021-05-04 09:42:30|1130.8|1130.6|1130.8|1130.4|1131|1130.8|1130.6|1130.4|20509
1620121360000|2021-05-04 09:42:40|1131|1130.6|1131.8|1131.4|1131.8|1131.4|1131|1130.6|4732
1620121370000|2021-05-04 09:42:50|1131.6|1131.6|1132.6|1132.2|1132.6|1132.2|1131.6|1131.6|2522
1620121390000|2021-05-04 09:43:10|1132.4|1132|1132.4|1132|1132.6|1132.2|1132.2|1132|5133
1620121400000|2021-05-04 09:43:20|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|1338
1620121430000|2021-05-04 09:43:50||1132.6||1132.6||1132.6||1132.6|0
1620121440000|2021-05-04 09:44:00|1133|1132.8|1132.8|1132.4|1133.8|1133.4|1132.8|1132.4|8418
1620121450000|2021-05-04 09:44:10|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.2|1132|2358
1620121460000|2021-05-04 09:44:20|1132.2|1131.8|1132.2|1132|1132.2|1132|1132|1131.8|2429
1620121470000|2021-05-04 09:44:30|1132.4|1132.2|1132|1131.6|1132.4|1132.2|1132|1131.6|808
1620121490000|2021-05-04 09:44:50||1131.8||1131.8||1131.8||1131.8|0
1620121510000|2021-05-04 09:45:10|1131.8|1131.6|1131.2|1130.8|1131.8|1131.6|1131|1130.4|6129
1620121520000|2021-05-04 09:45:20|1131.4|1131|1131.2|1130.6|1131.6|1131.2|1131.2|1130.6|739
1620121540000|2021-05-04 09:45:40|1131|1130.4|1131|1130.6|1131.2|1130.6|1130.6|1130.2|5004
1620121550000|2021-05-04 09:45:50|1131.2|1130.8|1130.8|1130.4|1131.4|1131|1130.8|1130.4|1452
1620121560000|2021-05-04 09:46:00|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|800
1620121570000|2021-05-04 09:46:10|1130.6|1130.2|1130.2|1130|1130.6|1130.4|1130.2|1130|2363
1620121580000|2021-05-04 09:46:20|1130.4|1130.2|1130.4|1130.2|1130.4|1130.2|1130.4|1130.2|1999
1620121590000|2021-05-04 09:46:30|1130.6|1130.4|1131|1130.6|1131|1130.6|1130.6|1130.4|989
1620121600000|2021-05-04 09:46:40|1131.2|1130.8|1131.2|1130.6|1131.2|1130.8|1131.2|1130.6|0
1620121610000|2021-05-04 09:46:50|1131||1131.2||1131.2||1131||0
1620121640000|2021-05-04 09:47:20|1131.4|1130.8|1131.6|1131|1131.6|1131.2|1131.4|1130.8|0
1620121650000|2021-05-04 09:47:30||1131.2||1131||1131.2||1131|0
1620121660000|2021-05-04 09:47:40||1131.2||1131.2||1131.2||1131.2|0
1620121670000|2021-05-04 09:47:50|1131.8|1131.4|1131.6|1131.2|1131.8|1131.6|1131.6|1131.2|1295
1620121690000|2021-05-04 09:48:10|1131.4|1131|1131.2|1130.8|1131.4|1131|1131|1130.8|1738
1620121700000|2021-05-04 09:48:20||1130.6||1130.8||1130.8||1130.6|0
1620121710000|2021-05-04 09:48:30|1131|1130.6|1131|1130.6|1131|1130.8|1131|1130.6|0
1620121720000|2021-05-04 09:48:40|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1130.8|1130.6|3059
1620121760000|2021-05-04 09:49:20|||||||||176
1620121770000|2021-05-04 09:49:30|1130.8||1131||1131||1130.8||856
1620121780000|2021-05-04 09:49:40|1130.8|1130.4|1130.4|1130.2|1130.8|1130.4|1130.4|1130.2|4759
1620121800000|2021-05-04 09:50:00|1130.6|1130.4|1130.6|1130.4|1130.6|1130.4|1130.6|1130.4|958
1620121810000|2021-05-04 09:50:10||1130.2||1130.2||1130.2||1130.2|0
1620121820000|2021-05-04 09:50:20|1130.8|1130.4|1130.8|1130.6|1130.8|1130.6|1130.8|1130.4|85
1620121830000|2021-05-04 09:50:30|1130.6|1130.4|1130.4|1130.2|1130.6|1130.4|1130.4|1130.2|3315
1620121840000|2021-05-04 09:50:40|1130.6|1130|1130.2|1130|1130.8|1130.2|1130.2|1130|1095
1620121850000|2021-05-04 09:50:50|1130.4|1130.2|1130.4|1130|1130.4|1130.2|1130.4|1130|2500
1620121870000|2021-05-04 09:51:10|||||||||350
1620121880000|2021-05-04 09:51:20|1130.2|1129.8|1131|1130.6|1131|1130.6|1129.8|1129.6|11151
1620121910000|2021-05-04 09:51:50|1131.2|1130.8|1131.4|1131|1131.4|1131|1131.2|1130.8|489
1620121930000|2021-05-04 09:52:10|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.8|100
1620121950000|2021-05-04 09:52:30|1131.4|1131|1131.2|1130.8|1131.4|1131|1131.2|1130.8|0
1620121960000|2021-05-04 09:52:40|1131.4||1131.4||1131.4||1131.2||0
1620121990000|2021-05-04 09:53:10|1131.2|1131|1130.8|1130.4|1131.4|1131|1130.6|1130.4|5392
1620122030000|2021-05-04 09:53:50|1131|1130.6|1131|1130.6|1131|1130.6|1131|1130.4|986
1620122040000|2021-05-04 09:54:00|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|1448
1620122050000|2021-05-04 09:54:10|1131|1130.6|1131.4|1131|1131.4|1131|1130.6|1130.4|686
1620122060000|2021-05-04 09:54:20|1131.6|1131.2|1131.8|1131.4|1132|1131.6|1131.6|1131.2|1219
1620122070000|2021-05-04 09:54:30|1131.6|1131.2|1131.4|1131.2|1131.6|1131.2|1131.4|1131.2|0
1620122080000|2021-05-04 09:54:40|1131.2|1131|1131.8|1131.4|1131.8|1131.4|1131.2|1130.8|2201
1620122090000|2021-05-04 09:54:50|1131.6|1131.2|1131|1130.6|1131.6|1131.2|1131|1130.6|2390
1620122120000|2021-05-04 09:55:20|1131.2|1130.8|1131.2|1130.8|1131.2|1131|1131.2|1130.8|372
1620122130000|2021-05-04 09:55:30|||||||||100
1620122170000|2021-05-04 09:56:10|1131|1130.6|1129.2|1128.8|1131.4|1130.8|1129|1128.8|54552
1620122190000|2021-05-04 09:56:30|1129.4|1129|1130|1129.4|1130|1129.4|1129.2|1128.8|5481
1620122200000|2021-05-04 09:56:40|1130.2|1129.6|1130.2|1129.8|1130.2|1129.8|1130.2|1129.6|100
1620122210000|2021-05-04 09:56:50|1130|1129.6|1130.2|1129.6|1130.2|1129.6|1129.8|1129.6|1224
1620122230000|2021-05-04 09:57:10|1130||1130.2||1130.2||1130||0
1620122240000|2021-05-04 09:57:20|1130|1129.4|1130|1129.6|1130.2|1129.8|1129.8|1129.4|5418
1620122270000|2021-05-04 09:57:50|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1130|1129.4|1191
1620122280000|2021-05-04 09:58:00||1129.4||1129.6||1129.8||1129.4|570
1620122290000|2021-05-04 09:58:10||1129.4||1129.6||1129.6||1129.4|0
1620122300000|2021-05-04 09:58:20|1130.2|1129.4|1130.2|1129.8|1130.2|1129.8|1130.2|1129.4|0
1620122310000|2021-05-04 09:58:30||1129.6||1129.6||1129.8||1129.6|0
1620122330000|2021-05-04 09:58:50|1130|1129.4|1129.8|1129.6|1130|1129.6|1129.6|1129.4|3777
1620122340000|2021-05-04 09:59:00|1130||1130||1130||1130||57
1620122350000|2021-05-04 09:59:10|1130.2|1129.8|1130.4|1130|1130.4|1130|1130|1129.8|2927
1620122360000|2021-05-04 09:59:20|1130.2|1129.8|1130.4|1130|1130.4|1130|1130.2|1129.8|500
1620122370000|2021-05-04 09:59:30|1130.6|1130.2|1131|1130.6|1131|1130.6|1130.6|1130.2|600
1620122380000|2021-05-04 09:59:40|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|881
1620122400000|2021-05-04 10:00:00|1131|1130.6|1131|1130.4|1131|1130.6|1131|1130.4|600
1620122410000|2021-05-04 10:00:10|1130.8|1130.6|1130.6|1130.2|1130.8|1130.6|1130.6|1130.2|5558
1620122420000|2021-05-04 10:00:20|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.4|698
1620122440000|2021-05-04 10:00:40||1130.4||1130.6||1130.6||1130.4|0
1620122450000|2021-05-04 10:00:50|1131.2|1131|1131.8|1131.4|1132|1131.6|1131.2|1131|6963
1620122460000|2021-05-04 10:01:00|1131.6|1131.2|1131.2|1130.8|1131.6|1131.2|1131.2|1130.8|2647
1620122480000|2021-05-04 10:01:20|1131|1130.6|1131|1130.8|1131|1130.8|1131|1130.6|0
1620122500000|2021-05-04 10:01:40|1130.8|1130.6|1131|1130.6|1131|1130.8|1130.8|1130.4|1389
1620122540000|2021-05-04 10:02:20|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.6|1130.2|2314
1620122550000|2021-05-04 10:02:30|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|600
1620122580000|2021-05-04 10:03:00|1130.6||1130.6||1130.6||1130.6||436
1620122590000|2021-05-04 10:03:10||1130.2||1130.4||1130.4||1130.2|1263
1620122600000|2021-05-04 10:03:20|1130.4|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130.2|642
1620122620000|2021-05-04 10:03:40|1130.4|1130|1129.8|1129.4|1130.4|1130|1129.8|1129.4|23221
1620122630000|2021-05-04 10:03:50|1129.6|1129.2|1129.2|1129|1129.6|1129.2|1129.2|1129|0
1620122640000|2021-05-04 10:04:00|1129|1128.8|1128.8|1128.6|1129|1128.8|1128.6|1128.4|5708
1620122650000|2021-05-04 10:04:10|1129|1128.4|1129.2|1128.8|1129.2|1128.8|1128.8|1128.4|1681
1620122660000|2021-05-04 10:04:20||1128.6||1128.6||1128.6||1128.6|0
1620122680000|2021-05-04 10:04:40||1128.8||1128.8||1128.8||1128.8|3
1620122690000|2021-05-04 10:04:50|1129.4|1129|1129.4|1129|1129.4|1129.2|1129.4|1129|613
1620122700000|2021-05-04 10:05:00|1129.6|1129.2|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|1789
1620122710000|2021-05-04 10:05:10|1129.4|1129|1129.8|1129.4|1129.8|1129.4|1129.4|1129|0
1620122720000|2021-05-04 10:05:20|1129.6|1129.2|1129.8|1129.4|1129.8|1129.4|1129.6|1129|0
1620122740000|2021-05-04 10:05:40|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|0
1620122770000|2021-05-04 10:06:10|1129.6|1129.2|1129.4|1129|1129.8|1129.4|1129.4|1129|1161
1620122780000|2021-05-04 10:06:20|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1267
1620122790000|2021-05-04 10:06:30|1129.4|1129|1129.6|1129|1129.6|1129|1129.4|1129|50
1620122800000|2021-05-04 10:06:40|1129.4||1129.4||1129.6||1129.4||0
1620122810000|2021-05-04 10:06:50|1129.6||1129.4||1129.6||1129.4||0
1620122830000|2021-05-04 10:07:10|1129.2|1128.8|1129|1128.6|1129.2|1128.8|1129|1128.6|1350
1620122850000|2021-05-04 10:07:30|1129.2|1128.8|1129.2|1128.8|1129.6|1129.2|1129|1128.8|4262
1620122880000|2021-05-04 10:08:00|1129|1128.6|1129.2|1128.8|1129.2|1128.8|1129|1128.6|0
1620122910000|2021-05-04 10:08:30|1129|1128.6|1129.4|1129|1129.4|1129.2|1128.8|1128.6|6500
1620122920000|2021-05-04 10:08:40|1129.2|1128.8|1129|1128.6|1129.2|1128.8|1129|1128.6|1850
1620122930000|2021-05-04 10:08:50|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|0
1620122940000|2021-05-04 10:09:00|1129|1128.6|1129.2|1128.8|1129.2|1128.8|1129|1128.6|0
1620122950000|2021-05-04 10:09:10|1129|1128.6|1129.2|1128.6|1129.2|1128.6|1128.8|1128.6|1583
1620122970000|2021-05-04 10:09:30|1129||1128.8||1129||1128.8||1243
1620122980000|2021-05-04 10:09:40|1129|1128.8|1129|1128.8|1129.2|1128.8|1129|1128.8|836
1620122990000|2021-05-04 10:09:50|1129.2|1129|1129.4|1129.2|1129.6|1129.2|1129.2|1129|1858
1620123000000|2021-05-04 10:10:00|1129.6|1129.4|1130.2|1129.8|1130.4|1130|1129.6|1129.4|1785
1620123010000|2021-05-04 10:10:10|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|0
1620123020000|2021-05-04 10:10:20|1129.8|1129.4|1129.8|1129.4|1129.8|1129.6|1129.6|1129.4|4398
1620123030000|2021-05-04 10:10:30|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|996
1620123050000|2021-05-04 10:10:50||1129.4||1129.2||1129.4||1129.2|60
1620123060000|2021-05-04 10:11:00|1129.8|1129.4|1130.8|1130.4|1130.8|1130.6|1129.8|1129.4|4760
1620123110000|2021-05-04 10:11:50|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130.2|4541
1620123130000|2021-05-04 10:12:10|1130.4||1130.6||1130.6||1130.4||700
1620123140000|2021-05-04 10:12:20||1130.4||1130.4||1130.4||1130.4|500
1620123160000|2021-05-04 10:12:40|1130.4|1130.2|1130.2|1129.8|1130.4|1130.2|1130.2|1129.8|1205
1620123180000|2021-05-04 10:13:00|1130.4|1130|1130.6|1130.4|1130.6|1130.4|1130.4|1130|1591
1620123200000|2021-05-04 10:13:20|1130.8|1130.6|1131.2|1130.8|1131.2|1130.8|1130.8|1130.6|1331
1620123210000|2021-05-04 10:13:30|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|0
1620123220000|2021-05-04 10:13:40|1131.2||1131.2||1131.2||1131.2||0
1620123240000|2021-05-04 10:14:00|1131.4|1131.2|1131.4|1131|1131.4|1131.2|1131.4|1131|899
1620123300000|2021-05-04 10:15:00|1131.6|1131.2|1132.2|1131.8|1132.2|1131.8|1131.6|1131.2|5802
1620123310000|2021-05-04 10:15:10|1132.4|1132|1133|1132.4|1133|1132.6|1132.4|1132|300
1620123320000|2021-05-04 10:15:20|1132.8|1132.6|1132.4|1132|1132.8|1132.6|1132.2|1132|5132
1620123330000|2021-05-04 10:15:30|1132.2|1131.8|1132|1131.8|1132.2|1132|1132|1131.8|1668
1620123350000|2021-05-04 10:15:50|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.6|1129
1620123380000|2021-05-04 10:16:20|1132.2|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|1592
1620123390000|2021-05-04 10:16:30|1132.6|1132.2|1132.4|1132.2|1132.6|1132.2|1132.4|1132.2|3500
1620123400000|2021-05-04 10:16:40|1132.2|1132|1132.4|1132|1132.4|1132|1132.2|1131.8|1782
1620123410000|2021-05-04 10:16:50|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.6|101
1620123430000|2021-05-04 10:17:10||1131.8||1131.8||1131.8||1131.8|0
1620123450000|2021-05-04 10:17:30|1131.8|1131.6|1131.8|1131.6|1132|1131.6|1131.8|1131.6|816
1620123460000|2021-05-04 10:17:40|1131.6|1131.4|1131.6|1131.4|1131.6|1131.4|1131.6|1131.4|2212
1620123470000|2021-05-04 10:17:50||1131.2||1131.2||1131.2||1131.2|0
1620123480000|2021-05-04 10:18:00|1131.8|1131.4|1131.4|1131.2|1131.8|1131.6|1131.4|1131.2|5361
1620123490000|2021-05-04 10:18:10|1131.2|1131|1131.2|1130.8|1131.2|1131|1131.2|1130.6|1653
1620123500000|2021-05-04 10:18:20|1131||1131.2||1131.2||1131||471
1620123520000|2021-05-04 10:18:40||1130.6||1130.8||1130.8||1130.6|0
1620123560000|2021-05-04 10:19:20|1131.4|1131|1131.4|1131|1131.4|1131.2|1131.4|1131|1213
1620123570000|2021-05-04 10:19:30||1131.2||1131.2||1131.2||1131.2|0
1620123580000|2021-05-04 10:19:40|1131.6|1131.4|1132|1131.6|1132|1131.6|1131.6|1131.4|1664
1620123590000|2021-05-04 10:19:50|1131.8|1131.4|1131.6|1131.4|1131.8|1131.6|1131.6|1131.4|665
1620123600000|2021-05-04 10:20:00|1131.8||1131.8||1131.8||1131.8||0
1620123610000|2021-05-04 10:20:10|1132|1131.6|1132|1131.6|1132|1131.6|1132|1131.6|0
1620123620000|2021-05-04 10:20:20|1131.8||1131.8||1131.8||1131.8||0
1620123630000|2021-05-04 10:20:30|1132||1132||1132||1132||0
1620123650000|2021-05-04 10:20:50|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|0
1620123660000|2021-05-04 10:21:00|1132|1132|1132.2|1131.8|1132.2|1132|1132|1131.8|1
1620123700000|2021-05-04 10:21:40|1132|1131.6|1132|1131.6|1132.2|1131.6|1132|1131.6|687
1620123710000|2021-05-04 10:21:50|1132.2||1132.2||1132.2||1132.2||0
1620123720000|2021-05-04 10:22:00|1132|1131.8|1132.8|1132.4|1132.8|1132.6|1132|1131.8|5117
1620123730000|2021-05-04 10:22:10|1132.6|1132.2|1133|1132.6|1133.4|1133|1132.4|1132.2|12346
1620123740000|2021-05-04 10:22:20|1132.8|1132.4|1132.4|1132.2|1132.8|1132.4|1132.4|1132|4636
1620123750000|2021-05-04 10:22:30|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.4|4533
1620123760000|2021-05-04 10:22:40|1132.6|1132.2|1132.2|1131.8|1132.6|1132.2|1132.2|1131.8|269
1620123770000|2021-05-04 10:22:50|1132.4|1132|1132.6|1132|1132.6|1132.2|1132.4|1132|782
1620123780000|2021-05-04 10:23:00|1132.4|1132.2|1132.2|1131.8|1132.4|1132.2|1132.2|1131.8|0
1620123790000|2021-05-04 10:23:10|1132.4|1132.2|1132.4|1132|1132.8|1132.4|1132.4|1132|2824
1620123800000|2021-05-04 10:23:20|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|2817
1620123810000|2021-05-04 10:23:30|1132.2||1132.2||1132.4||1132.2||3002
1620123820000|2021-05-04 10:23:40|1132.4|1131.8|1132.6|1132.2|1132.6|1132.2|1132.2|1131.8|2741
1620123830000|2021-05-04 10:23:50|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|0
1620123840000|2021-05-04 10:24:00|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132|30
1620123850000|2021-05-04 10:24:10|1132.8|1132|1132.8|1132.6|1133|1132.6|1132.8|1132|722
1620123860000|2021-05-04 10:24:20|1132.6|1132.4|1132.6|1132.2|1132.6|1132.4|1132.4|1132.2|5659
1620123870000|2021-05-04 10:24:30|1132.8|1132.4|1132.8|1132.4|1133|1132.6|1132.8|1132.4|1433
1620123880000|2021-05-04 10:24:40|1132.6|1132.2|1132.6|1132.2|1133|1132.6|1132.6|1132.2|6986
1620123900000|2021-05-04 10:25:00|||||||||182
1620123940000|2021-05-04 10:25:40|1132.8|1132.4|1133|1132.6|1133|1132.6|1132.8|1132.4|2583
1620123960000|2021-05-04 10:26:00|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.6|1132.2|1651
1620123970000|2021-05-04 10:26:10|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.6|1132.2|2011
1620123980000|2021-05-04 10:26:20|1132.4|1132|1131.6|1131.2|1132.4|1132.2|1131.6|1131.2|7759
1620123990000|2021-05-04 10:26:30|1131.4|1131|1131.8|1131.4|1131.8|1131.4|1131.4|1131|1373
1620124010000|2021-05-04 10:26:50|1132|1131.6|1132.2|1131.8|1132.2|1132|1132|1131.6|1103
1620124040000|2021-05-04 10:27:20|1132||1132.2||1132.2||1132||0
1620124070000|2021-05-04 10:27:50|1132|1131.6|1132|1131.6|1132|1131.6|1132|1131.4|129
1620124080000|2021-05-04 10:28:00||1131.4||1131.6||1131.8||1131.4|0
1620124090000|2021-05-04 10:28:10|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1052
1620124130000|2021-05-04 10:28:50|1132.4|1132|1132.4|1132|1132.4|1132|1132.2|1132|2391
1620124150000|2021-05-04 10:29:10|1132.6|1132.4|1133|1132.6|1133|1132.6|1132.6|1132.4|4175
1620124170000|2021-05-04 10:29:30||1132.8||1132.6||1132.8||1132.6|1785
1620124200000|2021-05-04 10:30:00|1133.2|1132.8|1134|1133.6|1134.2|1133.6|1133.2|1132.8|30792
1620124210000|2021-05-04 10:30:10|1133.8||1133.8||1133.8||1133.8||0
1620124220000|2021-05-04 10:30:20|1134.2|1134|1133.6|1133.4|1134.6|1134.4|1133.6|1133.4|24307
1620124250000|2021-05-04 10:30:50|1133.4|1133.2|1133.4|1133|1133.6|1133.4|1133.4|1133|4197
1620124260000|2021-05-04 10:31:00|1133.6|1133.2|1134|1133.6|1134|1133.6|1133.4|1133.2|3996
1620124270000|2021-05-04 10:31:10|1133.8||1134||1134||1133.8||0
1620124280000|2021-05-04 10:31:20|1133.8||1134||1134||1133.8||1800
1620124290000|2021-05-04 10:31:30|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.4|623
1620124320000|2021-05-04 10:32:00|1133.6|1133.2|1133.6|1133.2|1134|1133.6|1133.6|1133.2|15210
1620124330000|2021-05-04 10:32:10|1133.8|1133.4|1134|1133.4|1134|1133.4|1133.6|1133.4|1650
1620124340000|2021-05-04 10:32:20|1133.8||1133.8||1133.8||1133.8||0
1620124350000|2021-05-04 10:32:30|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|1035
1620124360000|2021-05-04 10:32:40|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|1319
1620124370000|2021-05-04 10:32:50|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|98
1620124380000|2021-05-04 10:33:00|1134.2|1133.8|1133.8|1133.4|1134.2|1133.8|1133.8|1133.4|408
1620124390000|2021-05-04 10:33:10|1134||1134||1134||1134||0
1620124410000|2021-05-04 10:33:30|1133.8|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.6|250
1620124430000|2021-05-04 10:33:50|1133.8|1133.4|1133.6|1133.4|1133.8|1133.4|1133.6|1133.4|660
1620124440000|2021-05-04 10:34:00|1133.8||1134||1134||1133.8||450
1620124450000|2021-05-04 10:34:10|1134.2|1133.6|1134.4|1134.2|1134.4|1134.2|1134|1133.6|2618
1620124470000|2021-05-04 10:34:30|1134.6|1134.4|1134.6|1134.2|1134.6|1134.4|1134.6|1134.2|1649
1620124480000|2021-05-04 10:34:40|1135.2|1134.4|1134.6|1134.2|1135.4|1135|1134.4|1134.2|33127
1620124500000|2021-05-04 10:35:00|1134.8|1134.4|1134.2|1133.8|1135|1134.6|1134.2|1133.8|7611
1620124510000|2021-05-04 10:35:10|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|2277
1620124520000|2021-05-04 10:35:20|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.6|1134.4|2593
1620124530000|2021-05-04 10:35:30|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|0
1620124550000|2021-05-04 10:35:50||1134.2||1134.4||1134.4||1134.2|0
1620124590000|2021-05-04 10:36:30|1134.6||1134.8||1134.8||1134.6||0
1620124600000|2021-05-04 10:36:40|1134.6|1134.2|1134.6|1134.2|1134.6|1134.4|1134.4|1134.2|489
1620124610000|2021-05-04 10:36:50|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|4000
1620124620000|2021-05-04 10:37:00|1134.8||1134.8||1134.8||1134.8||0
1620124630000|2021-05-04 10:37:10|1134.6|1134|1134.6|1134.2|1134.8|1134.2|1134.4|1134|438
1620124640000|2021-05-04 10:37:20|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.8|1134.2|0
1620124660000|2021-05-04 10:37:40|1134.8|1134.4|1134.6|1134.2|1134.8|1134.6|1134.6|1134.2|600
1620124680000|2021-05-04 10:38:00|1134.4|1134|1134.2|1133.8|1134.4|1134.2|1134|1133.8|1468
1620124730000|2021-05-04 10:38:50|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|1754
1620124770000|2021-05-04 10:39:30|1134.2|1133.8|1134.4|1134.2|1134.4|1134.2|1134.2|1133.8|2065
1620124780000|2021-05-04 10:39:40|1134.6||1134.6||1134.6||1134.4||1251
1620124790000|2021-05-04 10:39:50|1134.4|1134|1134.4|1134|1134.4|1134|1134.2|1134|2092
1620124800000|2021-05-04 10:40:00|||||||||7
1620124850000|2021-05-04 10:40:50|1134.2|1133.8|1133.4|1133|1134.2|1133.8|1133.4|1133|6500
1620124860000|2021-05-04 10:41:00|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|0
1620124880000|2021-05-04 10:41:20||1133||1133||1133||1133|0
1620124930000|2021-05-04 10:42:10|1133.4|1133.2|1133.8|1133.4|1133.8|1133.4|1133.4|1133.2|1617
1620124960000|2021-05-04 10:42:40|1133.6|1133.2|1133.2|1133|1133.6|1133.2|1133.2|1133|1979
1620124980000|2021-05-04 10:43:00|1133.4|1133.2|1133.6|1133|1134|1133.8|1133.4|1133|4083
1620124990000|2021-05-04 10:43:10|1133.4|1132.8|1133|1132.6|1133.4|1132.8|1133|1132.6|10
1620125000000|2021-05-04 10:43:20||1132.8||1132.8||1132.8||1132.8|0
1620125010000|2021-05-04 10:43:30|1132.8|1132.6|1132.6|1132.2|1132.8|1132.6|1132.6|1132.2|4274
1620125030000|2021-05-04 10:43:50|||||||||200
1620125060000|2021-05-04 10:44:20|1132.8|1132.4|1132.6|1132.2|1132.8|1132.6|1132.6|1132.2|1251
1620125070000|2021-05-04 10:44:30|1132.8|1132.4|1132.2|1132|1132.8|1132.4|1132.2|1131.8|3413
1620125080000|2021-05-04 10:44:40|1132.4|1132.2|1132.4|1132|1132.4|1132.2|1132.2|1132|1073
1620125100000|2021-05-04 10:45:00|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.6|872
1620125110000|2021-05-04 10:45:10|||||||||84
1620125120000|2021-05-04 10:45:20|1132.2|1131.8|1132.2|1131.8|1132.2|1132|1132.2|1131.8|1488
1620125130000|2021-05-04 10:45:30||1132||1131.8||1132||1131.8|0
1620125140000|2021-05-04 10:45:40||1132||1131.8||1132||1131.8|0
1620125150000|2021-05-04 10:45:50|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|310
1620125160000|2021-05-04 10:46:00|1131.4|1131.2|1131.4|1130.8|1132|1131.4|1131.4|1130.8|31646
1620125170000|2021-05-04 10:46:10|1131.2|1131|1131.4|1131|1131.4|1131.2|1131.2|1131|1294
1620125180000|2021-05-04 10:46:20|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.8|451
1620125190000|2021-05-04 10:46:30|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|1297
1620125210000|2021-05-04 10:46:50||1131.2||1130.8||1131.2||1130.8|0
1620125230000|2021-05-04 10:47:10|1131.2||1131.2||1131.2||1131.2||0
1620125240000|2021-05-04 10:47:20|1130.6|1130.4|1131.2|1130.8|1131.2|1130.8|1130.6|1130.4|12600
1620125250000|2021-05-04 10:47:30|1131.4|1131|1131.2|1130.6|1131.4|1131.2|1131.2|1130.6|1175
1620125260000|2021-05-04 10:47:40||1130.8||1130.8||1130.8||1130.8|0
1620125300000|2021-05-04 10:48:20||1131||1131||1131||1131|0
1620125310000|2021-05-04 10:48:30|1131|1130.8|1131.2|1131|1131.2|1131|1131|1130.8|4358
1620125320000|2021-05-04 10:48:40|1131|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.8|254
1620125350000|2021-05-04 10:49:10|1131||1131.2||1131.2||1131||236
1620125370000|2021-05-04 10:49:30|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.6|1130.4|3073
1620125390000|2021-05-04 10:49:50|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1131|1130.6|2463
1620125400000|2021-05-04 10:50:00|1131.4||1131.4||1131.4||1131.4||0
1620125410000|2021-05-04 10:50:10|1131.6|1131|1131.8|1131.4|1131.8|1131.4|1131.6|1131|1599
1620125420000|2021-05-04 10:50:20|1131.6|1131.2|1131.2|1131|1131.8|1131.2|1131.2|1131|2593
1620125430000|2021-05-04 10:50:30|1131.4|1131.2|1131.4|1131|1131.6|1131.2|1131.4|1131|1287
1620125440000|2021-05-04 10:50:40|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|0
1620125460000|2021-05-04 10:51:00|1132|1131.6|1132.2|1131.6|1132.2|1131.6|1132|1131.6|552
1620125470000|2021-05-04 10:51:10|1132||1132||1132||1132||666
1620125490000|2021-05-04 10:51:30|1132.2|1131.8|1132.8|1132.4|1132.8|1132.4|1132.2|1131.8|6891
1620125510000|2021-05-04 10:51:50|1133||1133||1133||1133||0
1620125520000|2021-05-04 10:52:00|1132.8|1132.6|1133|1132.4|1133.2|1132.6|1132.8|1132.4|0
1620125530000|2021-05-04 10:52:10|1132.8|1132.2|1132.6|1132.2|1132.8|1132.2|1132.4|1132.2|1101
1620125540000|2021-05-04 10:52:20|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|0
1620125550000|2021-05-04 10:52:30||1132.2||1132.2||1132.2||1132.2|0
1620125560000|2021-05-04 10:52:40|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|0
1620125570000|2021-05-04 10:52:50|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|443
1620125590000|2021-05-04 10:53:10|1133.2|1132.4|1133.2|1132.8|1133.2|1133|1133|1132.4|14882
1620125600000|2021-05-04 10:53:20|1133.4|1133|1133.4|1133|1133.6|1133.2|1133.4|1133|0
1620125610000|2021-05-04 10:53:30|1133.2|1132.8|1133|1132.6|1133.2|1133|1132.8|1132.4|3013
1620125670000|2021-05-04 10:54:30|1133.2|1132.8|1133.4|1133|1133.6|1133|1133.2|1132.8|1772
1620125700000|2021-05-04 10:55:00|1133.6|1133.2|1133.6|1133|1133.6|1133.2|1133.4|1133|536
1620125710000|2021-05-04 10:55:10||1133.2||1133.4||1133.4||1133|0
1620125720000|2021-05-04 10:55:20||1133.2||1133.4||1133.4||1133.2|0
1620125730000|2021-05-04 10:55:30|1133.8|1133.6|1134.2|1133.8|1134.2|1133.8|1133.8|1133.6|1142
1620125760000|2021-05-04 10:56:00|1134.4|1134|1134.2|1134|1134.6|1134.2|1134.2|1133.8|708
1620125770000|2021-05-04 10:56:10|1134|1133.8|1133.4|1133|1134.2|1133.8|1133.4|1133|10437
1620125780000|2021-05-04 10:56:20|1133.6|1133.2|1133.4|1133|1133.8|1133.4|1133.4|1133|10398
1620125800000|2021-05-04 10:56:40||1133.2||1133.2||1133.2||1133.2|0
1620125820000|2021-05-04 10:57:00|1133.6|1133|1133.4|1133|1133.6|1133.2|1133.2|1133|7309
1620125830000|2021-05-04 10:57:10|1133.2|1132.8|1133.4|1132.8|1133.4|1132.8|1133|1132.6|2626
1620125840000|2021-05-04 10:57:20|1133.2|1132.6|1133.2|1132.8|1133.2|1132.8|1133|1132.6|2074
1620125850000|2021-05-04 10:57:30|1133|1133|1133.2|1132.6|1133.2|1133|1133|1132.6|2
1620125860000|2021-05-04 10:57:40|1133|1132.8|1133.2|1132.6|1133.2|1132.8|1133|1132.6|0
1620125870000|2021-05-04 10:57:50||1132.8||1132.6||1132.8||1132.6|0
1620125880000|2021-05-04 10:58:00|1133|1132.8|1132.8|1132.4|1133|1132.8|1132.8|1132.4|456
1620125890000|2021-05-04 10:58:10|1133|1132.6|1133|1132.6|1133.2|1132.6|1133|1132.6|600
1620125900000|2021-05-04 10:58:20|1133.2|1133|1132.8|1132.6|1133.2|1133|1132.8|1132.2|6330
1620125910000|2021-05-04 10:58:30||1132.4||1132.4||1132.4||1132.4|0
1620125930000|2021-05-04 10:58:50||1132.6||1132.6||1132.6||1132.6|0
1620125940000|2021-05-04 10:59:00|1133|1132.4|1132.8|1132.4|1133|1132.4|1132.6|1132.4|2135
1620125970000|2021-05-04 10:59:30|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1500
1620125980000|2021-05-04 10:59:40|1132.4||1132.4||1132.6||1132.4||0
1620125990000|2021-05-04 10:59:50|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.4|2407
1620126130000|2021-05-04 11:02:10|1133|1132|1132.8|1132.4|1133|1132.4|1132.6|1132|3167
1620126140000|2021-05-04 11:02:20|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.6|768
1620126150000|2021-05-04 11:02:30|1133.2|1132.8|1133.6|1133.2|1133.6|1133.4|1133.2|1132.8|7309
1620126160000|2021-05-04 11:02:40|1133.8|1133.4|1133.6|1133.4|1134|1133.6|1133.6|1133.4|1675
1620126170000|2021-05-04 11:02:50||1133.2||1133.2||1133.2||1133.2|1912
1620126180000|2021-05-04 11:03:00|1133.8|1133.4|1133.8|1133.4|1134.2|1133.6|1133.8|1133.4|5628
1620126190000|2021-05-04 11:03:10|1134|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.4|3072
1620126220000|2021-05-04 11:03:40||1133.8||1133.6||1133.8||1133.6|89
1620126230000|2021-05-04 11:03:50|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|558
1620126250000|2021-05-04 11:04:10|1134|1133.6|1134.2|1133.8|1134.4|1133.8|1134|1133.6|2668
1620126260000|2021-05-04 11:04:20|1134|1133.6|1134|1133.6|1134|1133.8|1134|1133.6|850
1620126280000|2021-05-04 11:04:40|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|0
1620126300000|2021-05-04 11:05:00|1134.2||1134||1134.2||1134||0
1620126320000|2021-05-04 11:05:20|1134.2||1134.2||1134.2||1134.2||0
1620126330000|2021-05-04 11:05:30|1134||1134||1134||1134||0
1620126340000|2021-05-04 11:05:40|1134.2||1134.2||1134.2||1134.2||0
1620126350000|2021-05-04 11:05:50|1134||1134||1134||1134||0
1620126360000|2021-05-04 11:06:00|1133.8|1133.4|1133.8|1133.4|1134|1133.4|1133.8|1133.4|2861
1620126370000|2021-05-04 11:06:10|1133.6|1133.6|1134|1133.6|1134|1133.6|1133.6|1133.6|0
1620126390000|2021-05-04 11:06:30|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.4|998
1620126400000|2021-05-04 11:06:40||1133.6||1133.6||1133.6||1133.6|0
1620126410000|2021-05-04 11:06:50||1133.4||1133.4||1133.4||1133.4|0
1620126470000|2021-05-04 11:07:50|1133.6|1133.2|1133.6|1133.2|1133.8|1133.6|1133.4|1133.2|9035
1620126500000|2021-05-04 11:08:20|1133.8|1133.4|1134|1133.6|1134|1133.6|1133.8|1133.4|2014
1620126530000|2021-05-04 11:08:50|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|149
1620126540000|2021-05-04 11:09:00|1133.6||1133.8||1133.8||1133.6||1568
1620126550000|2021-05-04 11:09:10|1134||1134||1134||1134||0
1620126560000|2021-05-04 11:09:20|1133.8||1133.8||1133.8||1133.8||0
1620126590000|2021-05-04 11:09:50|1133.6|1133.6|1134|1133.6|1134|1133.8|1133.6|1133.6|2117
1620126600000|2021-05-04 11:10:00|1134.2|1133.8|1134.2|1134|1134.4|1134|1134.2|1133.8|442
1620126610000|2021-05-04 11:10:10|1134.4|1133.8|1134.4|1134|1134.6|1134.2|1134.2|1133.8|3771
1620126630000|2021-05-04 11:10:30|1134.6|1134.2|1134.6|1134.2|1135|1134.6|1134.6|1134.2|1128
1620126650000|2021-05-04 11:10:50|1134.4|1134|1134.2|1134|1134.4|1134|1134.2|1134|1423
1620126660000|2021-05-04 11:11:00|1134.4||1134.4||1134.4||1134.4||305
1620126670000|2021-05-04 11:11:10|1134.6|1134.2|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|1518
1620126680000|2021-05-04 11:11:20|1134.8||1134.6||1134.8||1134.6||0
1620126720000|2021-05-04 11:12:00|1134.4|1134.4|1134.6|1134.2|1134.8|1134.4|1134.4|1134.2|698
1620126730000|2021-05-04 11:12:10|1134.8|1134.4|1135|1134.6|1135|1134.8|1134.8|1134.4|854
1620126740000|2021-05-04 11:12:20|1135.2|1134.8|1135.2|1135|1135.4|1135|1135.2|1134.8|2840
1620126760000|2021-05-04 11:12:40|1135|1134.8|1134.8|1134.4|1135.2|1134.8|1134.6|1134.2|15934
1620126770000|2021-05-04 11:12:50|1135|1134.6|1135|1134.4|1135|1134.8|1134.6|1134.4|4655
1620126790000|2021-05-04 11:13:10||1134.6||1134.6||1134.6||1134.6|0
1620126810000|2021-05-04 11:13:30|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.6|1134.4|2588
1620126830000|2021-05-04 11:13:50|1135.2|1134.8|1135|1134.6|1135.2|1135|1135|1134.6|2466
1620126850000|2021-05-04 11:14:10|1135.2|1134.8|1135.2|1135|1135.2|1135|1135.2|1134.8|58
1620126860000|2021-05-04 11:14:20||1134.8||1134.8||1134.8||1134.8|4534
1620126890000|2021-05-04 11:14:50||1135||1135||1135||1135|8051
1620126900000|2021-05-04 11:15:00||1134.8||1134.8||1135||1134.8|4256
1620126910000|2021-05-04 11:15:10|1135|1134.6|1134.8|1134.4|1135.2|1134.6|1134.6|1134.4|3486
1620126930000|2021-05-04 11:15:30|1134.6|1134.6|1134.8|1134.6|1134.8|1134.6|1134.6|1134.4|3747
1620126940000|2021-05-04 11:15:40|1134.6|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.4|2154
1620126950000|2021-05-04 11:15:50|1135.2|1134.8|1135.2|1134.8|1135.2|1135|1135|1134.8|20313
1620126960000|2021-05-04 11:16:00|1135|1135|1135.2|1134.8|1135.2|1135|1135|1134.8|0
1620126970000|2021-05-04 11:16:10|1135|1134.6|1135.2|1135|1135.2|1135|1134.8|1134.6|3735
1620126980000|2021-05-04 11:16:20||1134.8||1134.8||1135||1134.8|0
1620127000000|2021-05-04 11:16:40||1135||1135||1135||1135|0
1620127020000|2021-05-04 11:17:00|1135|1134.8|1135|1134.6|1135|1135|1134.8|1134.4|2865
1620127040000|2021-05-04 11:17:20|1134.8|1134.4|1134.8|1134.4|1135|1134.4|1134.8|1134.4|671
1620127050000|2021-05-04 11:17:30|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.4|2120
1620127080000|2021-05-04 11:18:00|1135.2|1134.8|1135.4|1135|1135.4|1135.2|1135.2|1134.8|2845
1620127100000|2021-05-04 11:18:20|1135.6|1135.2|1135.6|1135.2|1136.2|1135.8|1135.6|1135.2|14224
1620127110000|2021-05-04 11:18:30|1135.8|1135.4|1136|1135.6|1136.2|1135.8|1135.8|1135.4|1372
1620127130000|2021-05-04 11:18:50|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.4|1135.2|14485
1620127140000|2021-05-04 11:19:00|1136|1135.6|1136|1135.8|1136|1135.8|1136|1135.6|0
1620127150000|2021-05-04 11:19:10|1136.2|1136|1136.8|1136.6|1136.8|1136.6|1136.2|1136|2354
1620127160000|2021-05-04 11:19:20|1137|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.8|0
1620127170000|2021-05-04 11:19:30|1137|1136.6|1137.4|1137|1137.4|1137|1137|1136.6|1732
1620127180000|2021-05-04 11:19:40|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|0
1620127190000|2021-05-04 11:19:50|1137.4|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|800
1620127210000|2021-05-04 11:20:10|1137|1136.6|1136.8|1136.6|1137.8|1137.6|1136.4|1136.2|46310
1620127220000|2021-05-04 11:20:20|1137|1136.8|1136.8|1136.4|1137.2|1137|1136.8|1136.4|307
1620127230000|2021-05-04 11:20:30|1136.6|1136.2|1136.6|1136.2|1136.8|1136.2|1136.6|1136.2|0
1620127250000|2021-05-04 11:20:50|1136.4|1136|1136|1135.8|1136.4|1136|1136|1135.8|5383
1620127260000|2021-05-04 11:21:00|1135.8|1135.6|1136.2|1135.8|1136.2|1135.8|1135.8|1135.6|3575
1620127280000|2021-05-04 11:21:20|1136.4|1136|1136.6|1136|1136.6|1136.2|1136.4|1136|1742
1620127290000|2021-05-04 11:21:30|1136.4||1136.4||1136.4||1136.4||0
1620127310000|2021-05-04 11:21:50|1136.6|1136.2|1136.6|1136|1136.6|1136.2|1136.6|1136|0
1620127320000|2021-05-04 11:22:00|1136.4|1136.2|1136.6|1136.2|1136.6|1136.2|1136.4|1136.2|0
1620127340000|2021-05-04 11:22:20|1136.4|1136|1136|1135.6|1136.4|1136|1135.8|1135.6|7925
1620127350000|2021-05-04 11:22:30|1136.2|1135.8|1136.2|1135.8|1136.2|1136|1136.2|1135.8|4000
1620127380000|2021-05-04 11:23:00||1136||1136||1136||1136|0
1620127400000|2021-05-04 11:23:20|||||||||324
1620127410000|2021-05-04 11:23:30||1135.8||1135.8||1135.8||1135.8|337
1620127420000|2021-05-04 11:23:40|1136|1135.6|1135.8|1135.6|1136|1135.6|1135.8|1135.6|575
1620127430000|2021-05-04 11:23:50|1135.6|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|3491
1620127440000|2021-05-04 11:24:00|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.4|0
1620127450000|2021-05-04 11:24:10|1135.8|1135.4|1135.2|1134.8|1135.8|1135.4|1135.2|1134.8|2477
1620127460000|2021-05-04 11:24:20|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|1603
1620127480000|2021-05-04 11:24:40|1135.4|1135|1135.4|1135|1135.4|1135.2|1135.2|1134.8|3338
1620127490000|2021-05-04 11:24:50|1135.2|1134.8|1134.8|1134.6|1135.2|1134.8|1134.8|1134.6|3592
1620127500000|2021-05-04 11:25:00|1135||1135||1135||1135||0
1620127520000|2021-05-04 11:25:20|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|3550
1620127530000|2021-05-04 11:25:30|1135||1135||1135||1135||0
1620127540000|2021-05-04 11:25:40|1135.2|1135|1135.2|1135|1135.2|1135|1135.2|1134.8|2517
1620127550000|2021-05-04 11:25:50|1135.4||1135.4||1135.4||1135.4||649
1620127560000|2021-05-04 11:26:00|1135.2|1134.8|1135.2|1134.8|1135.2|1135|1135|1134.8|1440
1620127590000|2021-05-04 11:26:30|1135|1134.6|1134.6|1134.4|1135|1134.6|1134.6|1134.4|4859
1620127600000|2021-05-04 11:26:40|1134.8||1134.8||1134.8||1134.8||0
1620127610000|2021-05-04 11:26:50|1134.6|1134.2|1134.4|1134.2|1134.6|1134.2|1134.4|1134|965
1620127620000|2021-05-04 11:27:00|1134.2|1134|1134.2|1133.8|1134.2|1134|1134|1133.8|7327
1620127640000|2021-05-04 11:27:20|1134|1133.4|1134|1133.6|1134.2|1133.8|1133.8|1133.4|16900
1620127660000|2021-05-04 11:27:40|1134.4|1134|1134.2|1133.8|1134.4|1134.2|1134.2|1133.8|6551
1620127670000|2021-05-04 11:27:50|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|0
1620127680000|2021-05-04 11:28:00|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|0
1620127690000|2021-05-04 11:28:10|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|750
1620127700000|2021-05-04 11:28:20|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|1524
1620127710000|2021-05-04 11:28:30||1134.2||1134||1134.2||1134|0
1620127720000|2021-05-04 11:28:40|1134.6|1134.2|1134.6|1134.4|1134.8|1134.4|1134.6|1134.2|838
1620127730000|2021-05-04 11:28:50||1134.2||1134.2||1134.2||1134.2|2737
1620127750000|2021-05-04 11:29:10|1134.4|1134.4|1134.6|1134.2|1134.6|1134.4|1134.4|1134.2|434
1620127760000|2021-05-04 11:29:20|1134.4||1134.4||1134.4||1134.4||0
1620127770000|2021-05-04 11:29:30|1134.6|1134.4|1134.6|1134.4|1134.8|1134.4|1134.6|1134.4|2312
1620127780000|2021-05-04 11:29:40|1134.2|1134|1134.6|1134.4|1134.6|1134.4|1134.2|1134|15723
1620127790000|2021-05-04 11:29:50|1134.4|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134.2|989
1620127800000|2021-05-04 11:30:00|1134.4|1134.4|1134.8|1134.4|1135|1134.4|1134.4|1134.4|1491
1620127820000|2021-05-04 11:30:20|1135|1134.6|1134.8|1134.4|1135.2|1134.8|1134.8|1134.4|840
1620127840000|2021-05-04 11:30:40|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1135|1134.6|600
1620127860000|2021-05-04 11:31:00|1135|1134.6|1134.6|1134.2|1135|1134.6|1134.6|1134.2|3863
1620127880000|2021-05-04 11:31:20|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.8|1134.4|2575
1620127890000|2021-05-04 11:31:30|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|600
1620127900000|2021-05-04 11:31:40|1135|1134.6|1134.6|1134.4|1135.6|1135.4|1134.6|1134.4|32669
1620127910000|2021-05-04 11:31:50|1134.8|1134.6|1134.8|1134.4|1135|1134.6|1134.4|1134.2|16492
1620127920000|2021-05-04 11:32:00|1134.6||1134.6||1134.6||1134.6||0
1620127930000|2021-05-04 11:32:10|1134.8|1134.6|1135|1134.8|1135|1134.8|1134.8|1134.6|1119
1620127940000|2021-05-04 11:32:20|1134.8|1134.6|1134.8|1134.6|1134.8|1134.6|1134.8|1134.6|1706
1620127950000|2021-05-04 11:32:30|||||||||30
1620127960000|2021-05-04 11:32:40|1135|1134.8|1135|1134.8|1135.4|1134.8|1135|1134.8|5900
1620127980000|2021-05-04 11:33:00|1135.2|1135|1135.4|1135|1135.6|1135.2|1135.2|1134.8|5642
1620127990000|2021-05-04 11:33:10|1135.2|1134.8|1135.2|1135|1135.2|1135|1135.2|1134.8|340
1620128000000|2021-05-04 11:33:20|1135|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|15
1620128020000|2021-05-04 11:33:40|1135|1134.6|1135|1134.6|1135|1134.6|1134.4|1134|11485
1620128030000|2021-05-04 11:33:50|1134.8|1134.4|1134.8|1134.4|1135|1134.6|1134.4|1134|6327
1620128040000|2021-05-04 11:34:00|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|888
1620128060000|2021-05-04 11:34:20|1134.8|1134.4|1134.8|1134.6|1135|1134.6|1134.8|1134.4|2526
1620128070000|2021-05-04 11:34:30|1135|1134.8|1135|1134.6|1135.2|1134.8|1135|1134.6|1632
1620128080000|2021-05-04 11:34:40|1134.8|1134.4|1134.4|1133.8|1135.2|1134.8|1134.4|1133.8|15498
1620128090000|2021-05-04 11:34:50|1134.2|1133.6|1133|1132.6|1134.2|1133.6|1132.8|1132.6|8789
1620128100000|2021-05-04 11:35:00|1132.8|1132.8|1132.8|1132.4|1132.8|1132.8|1132.2|1132|10302
1620128110000|2021-05-04 11:35:10|1133|1132.6|1133|1132.4|1133|1132.6|1132.8|1132.4|2098
1620128120000|2021-05-04 11:35:20|1133.2|1132.6|1132.2|1131.8|1133.4|1132.8|1132.2|1131.8|9885
1620128130000|2021-05-04 11:35:30|1132|1132|1132.6|1132.2|1132.6|1132.2|1132|1131.8|275
1620128140000|2021-05-04 11:35:40|1132.8|1132.4|1133.2|1132.8|1133.2|1132.8|1132.8|1132.4|1517
1620128150000|2021-05-04 11:35:50|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.6|1057
1620128160000|2021-05-04 11:36:00|1133.2|1132.8|1133.2|1133|1133.2|1133|1133.2|1132.8|600
1620128170000|2021-05-04 11:36:10|1133|1132.8|1133|1132.6|1133|1132.8|1133|1132.6|1426
1620128180000|2021-05-04 11:36:20|1132.8|1132.4|1132.6|1132.2|1133|1132.6|1132.6|1132.2|600
1620128200000|2021-05-04 11:36:40|1132.4|1132|1132.6|1132|1132.6|1132.2|1132.2|1131.8|2700
1620128210000|2021-05-04 11:36:50||1132.2||1132.2||1132.2||1132|0
1620128220000|2021-05-04 11:37:00|1132.4|1132|1132.4|1132|1132.4|1132.2|1132.4|1132|147
1620128230000|2021-05-04 11:37:10|1132.6|1132.2|1132.6|1132.4|1132.6|1132.4|1132.6|1132.2|487
1620128240000|2021-05-04 11:37:20|1132.8|1132.6|1132.8|1132.4|1132.8|1132.6|1132.8|1132.4|1636
1620128250000|2021-05-04 11:37:30|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|2148
1620128280000|2021-05-04 11:38:00|1132.8|1132.4|1132.6|1132.2|1132.8|1132.6|1132.4|1132.2|1546
1620128290000|2021-05-04 11:38:10|1132.8|1132.4|1133|1132.8|1133|1132.8|1132.8|1132.4|2303
1620128300000|2021-05-04 11:38:20|1133.2|1132.6|1133.2|1132.6|1133.2|1132.8|1133|1132.6|2827
1620128310000|2021-05-04 11:38:30||1132.8||1132.8||1132.8||1132.8|0
1620128330000|2021-05-04 11:38:50|1133|1132.6|1133|1132.6|1133|1132.6|1132.6|1132.4|5433
1620128340000|2021-05-04 11:39:00|1132.8|1132.4|1132.6|1132.4|1133|1132.4|1132.6|1132.4|1973
1620128350000|2021-05-04 11:39:10|1132.4|1132.2|1131.8|1131.4|1132.4|1132.2|1131.8|1131.4|4295
1620128360000|2021-05-04 11:39:20|1132|1131.6|1131.4|1131|1132|1131.6|1131.2|1130.8|2691
1620128370000|2021-05-04 11:39:30|1131.6|1130.8|1131.6|1131.2|1131.6|1131.2|1131.6|1130.8|444
1620128380000|2021-05-04 11:39:40|1131.2|1131|1131.2|1130.6|1131.2|1131|1130.8|1130.4|5261
1620128390000|2021-05-04 11:39:50|1131.4|1130.8|1130.6|1130.2|1131.4|1131.2|1130.4|1130.2|1480
1620128400000|2021-05-04 11:40:00|1130.8|1130.4|1128.6|1128.2|1131|1130.6|1128.6|1128.2|31206
1620128410000|2021-05-04 11:40:10|1128.4|1128|1127|1126.4|1129.2|1128.6|1126.6|1126.2|40587
1620128420000|2021-05-04 11:40:20|1126.8|1126.2|1127.8|1127.2|1127.8|1127.4|1126.4|1126|18118
1620128430000|2021-05-04 11:40:30|1127.6|1127|1127|1126.6|1127.6|1127|1126.6|1126.4|15229
1620128440000|2021-05-04 11:40:40|1126.8|1126.4|1127.4|1126.8|1127.6|1127.2|1126|1125.6|6931
1620128450000|2021-05-04 11:40:50|1127.2|1126.6|1126.8|1126.4|1127.2|1126.8|1126.4|1126.2|4638
1620128460000|2021-05-04 11:41:00|1126.6|1126.2|1126.2|1125.6|1126.6|1126.2|1125.8|1125.4|7547
1620128470000|2021-05-04 11:41:10|1125.6|1125.4|1124.8|1124.4|1126.2|1125.4|1123.8|1123.4|50499
1620128480000|2021-05-04 11:41:20|1125|1124.6|1124.2|1123.6|1125.4|1124.8|1124.2|1123.6|7059
1620128490000|2021-05-04 11:41:30|1124|1123.4|1123|1122.2|1124|1123.6|1121.6|1121.2|24586
1620128500000|2021-05-04 11:41:40|1122.8|1122.4|1123.2|1122.6|1123.6|1123|1122.6|1122|8497
1620128510000|2021-05-04 11:41:50|1123.4|1122.8|1122.4|1122|1123.8|1123.2|1121.6|1121|11319
1620128520000|2021-05-04 11:42:00|1122.6|1122.2|1121.8|1121.2|1123|1122.4|1121.8|1121.2|24779
1620128530000|2021-05-04 11:42:10|1122|1121.4|1123.6|1123.2|1123.8|1123.2|1121.4|1121|12540
1620128540000|2021-05-04 11:42:20|1123.8|1123.4|1124.6|1123.8|1124.6|1124|1122.8|1122.2|10068
1620128550000|2021-05-04 11:42:30|1124.8|1124|1125.4|1125|1125.6|1125.2|1124.4|1124|14414
1620128560000|2021-05-04 11:42:40|1125.6|1125.2|1125.8|1125.4|1126.4|1126.2|1125.6|1125|9504
1620128570000|2021-05-04 11:42:50|1126|1125.6|1127|1126.6|1127.2|1127|1125.8|1125.4|41326
1620128580000|2021-05-04 11:43:00|1126.8|1126.4|1127.6|1127.2|1127.6|1127.2|1126.6|1126.2|2205
1620128590000|2021-05-04 11:43:10|1127.4|1127|1126.2|1125.4|1127.4|1127|1126.2|1125.4|6854
1620128600000|2021-05-04 11:43:20|1126.4|1125.6|1126.2|1125.4|1126.4|1126|1125.8|1125.2|907
1620128610000|2021-05-04 11:43:30|1126|1125.2|1127.4|1127|1127.4|1127|1125.6|1125.2|3773
1620128620000|2021-05-04 11:43:40|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1126.8|1126.4|2528
1620128630000|2021-05-04 11:43:50|1127.4|1126.8|1127.4|1127|1127.6|1127|1127.2|1126.6|0
1620128640000|2021-05-04 11:44:00|1127.6|1126.8|1126.6|1126.2|1127.6|1126.8|1126.4|1126.2|7202
1620128650000|2021-05-04 11:44:10|1126.4|1126|1126.6|1125.8|1126.6|1126|1126.2|1125.8|1368
1620128660000|2021-05-04 11:44:20|1126.4|1125.4|1126|1125.4|1126.4|1125.4|1126|1125.4|0
1620128670000|2021-05-04 11:44:30|1126.2|1125.6|1127.2|1126.6|1127.2|1126.6|1126|1125.6|2548
1620128680000|2021-05-04 11:44:40|1127.4|1126.8|1127.2|1126.8|1127.4|1127|1127.2|1126.8|110
1620128690000|2021-05-04 11:44:50|1127.4|1126.6|1126.6|1126.2|1127.4|1126.6|1126.6|1126.2|1121
1620128700000|2021-05-04 11:45:00|1126.4|1126|1125.4|1124.8|1127.2|1126.6|1125.4|1124.8|9498
1620128710000|2021-05-04 11:45:10|1125.2|1124.6|1125|1124.4|1125.2|1124.8|1123.8|1123.4|9095
1620128720000|2021-05-04 11:45:20|1125.2|1124.2|1125.8|1125.2|1125.8|1125.2|1124.4|1124|1782
1620128730000|2021-05-04 11:45:30|1126|1125.4|1125.6|1125.2|1126.2|1125.8|1125.6|1125|3369
1620128740000|2021-05-04 11:45:40|1125.8|1125.4|1125.2|1124.6|1126|1125.6|1125.2|1124.4|2465
1620128750000|2021-05-04 11:45:50|1125.4|1124.8|1126.4|1126|1126.4|1126|1125.2|1124.6|2607
1620128760000|2021-05-04 11:46:00|1126.2|1125.6|1125.4|1125|1126.2|1125.6|1124.8|1124.4|5314
1620128770000|2021-05-04 11:46:10|1125.6|1125.2|1125.6|1125|1126.6|1126.4|1125.6|1124.8|23921
1620128780000|2021-05-04 11:46:20|1125.4|1124.8|1124.2|1124|1125.4|1125|1124.2|1124|3168
1620128790000|2021-05-04 11:46:30|1124.4|1123.6|1124.2|1123.8|1124.4|1124|1124|1123.6|3748
1620128800000|2021-05-04 11:46:40|1124.4|1124|1124.6|1124.2|1124.8|1124.4|1124.4|1123.8|8278
1620128810000|2021-05-04 11:46:50|1124.8|1124.4|1125.2|1124.6|1125.4|1124.8|1124.4|1124|1920
1620128820000|2021-05-04 11:47:00|1125.4|1124.8|1125.6|1125|1125.6|1125|1125.2|1124.8|500
1620128830000|2021-05-04 11:47:10|1125.4|1124.8|1125.6|1125|1125.6|1125.2|1125.2|1124.6|0
1620128840000|2021-05-04 11:47:20||1125.2||1125.2||1125.2||1125.2|0
1620128850000|2021-05-04 11:47:30|1125.8|1125.4|1126.6|1126.2|1126.8|1126.4|1125.8|1125.4|2290
1620128860000|2021-05-04 11:47:40|1126.8|1126|1126.6|1126|1126.8|1126.2|1126.4|1125.8|448
1620128870000|2021-05-04 11:47:50|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.6|1126|0
1620128880000|2021-05-04 11:48:00|1126.6|1126.4|1127|1126.6|1127.2|1126.8|1126.6|1126.4|1107
1620128890000|2021-05-04 11:48:10|1126.8|1126.8|1127|1126.6|1127|1126.8|1126.6|1126.2|2250
1620128900000|2021-05-04 11:48:20|1127.2|1126.2|1126.6|1126.2|1127.2|1126.2|1126.4|1126.2|2
1620128910000|2021-05-04 11:48:30|1126.4|1126|1124.6|1124.2|1126.4|1126|1124.6|1124.2|23798
1620128920000|2021-05-04 11:48:40|1124.8|1124.4|1125|1124.6|1125.2|1124.8|1124.8|1124.4|3949
1620128930000|2021-05-04 11:48:50|1125.2|1124.8|1125.2|1124.8|1125.4|1124.8|1125|1124.6|600
1620128940000|2021-05-04 11:49:00|1124.8|1124.4|1125.2|1124.8|1125.2|1124.8|1124.2|1124|11890
1620128950000|2021-05-04 11:49:10|1125|1124.6|1125|1124.6|1125.6|1125.2|1124.6|1124.4|15981
1620128960000|2021-05-04 11:49:20|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1124.8|1124.6|1600
1620128970000|2021-05-04 11:49:30|1125.2|1124.8|1125.4|1125|1125.4|1125|1125|1124.6|1460
1620128980000|2021-05-04 11:49:40|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|0
1620128990000|2021-05-04 11:49:50|1125.8|1125.4|1126.2|1125.8|1126.4|1126|1125.8|1125.4|287
1620129000000|2021-05-04 11:50:00|1126|1125.6|1124|1123.6|1126|1125.6|1124|1123.6|13285
1620129010000|2021-05-04 11:50:10|1123.8|1123.4|1123.4|1123|1123.8|1123.4|1122.4|1122|46732
1620129020000|2021-05-04 11:50:20|1123|1122.6|1123|1122.6|1123.4|1122.8|1122.6|1122.4|5489
1620129030000|2021-05-04 11:50:30|1122.8|1122.8|1123.2|1122.8|1123.6|1123|1122.8|1122.6|1869
1620129040000|2021-05-04 11:50:40|1123|1122.6|1122.8|1122.2|1123|1122.6|1122.4|1121.8|7112
1620129050000|2021-05-04 11:50:50|1123|1122|1123.6|1123.2|1123.6|1123.4|1122.8|1122|24466
1620129060000|2021-05-04 11:51:00|1123.4|1123|1123.2|1122.8|1123.6|1123.2|1122.8|1122.2|12088
1620129070000|2021-05-04 11:51:10|1123|1122.6|1122.2|1121.8|1123.2|1122.8|1122.2|1121.8|12125
1620129080000|2021-05-04 11:51:20|1122.4|1122|1123.4|1123|1123.6|1123.2|1122.4|1122|3403
1620129090000|2021-05-04 11:51:30|1123.6|1123.2|1124.4|1123.8|1124.6|1124.2|1123.6|1123.2|4918
1620129100000|2021-05-04 11:51:40|1124.2|1123.4|1125|1124.8|1125.2|1124.8|1123.6|1123.2|24473
1620129110000|2021-05-04 11:51:50|1125.2|1125|1125.2|1124.8|1125.8|1125.4|1125|1124.6|2106
1620129120000|2021-05-04 11:52:00|1125.4|1125|1124.6|1124.2|1125.6|1125.2|1124.6|1124.2|4273
1620129130000|2021-05-04 11:52:10|1124.8|1124|1125.2|1124.6|1125.2|1124.6|1124.8|1123.8|1241
1620129140000|2021-05-04 11:52:20|1125.4|1124.8|1125.2|1124.8|1126|1125.6|1125.2|1124.6|24603
1620129150000|2021-05-04 11:52:30|1125.4|1125|1126.4|1126|1126.6|1126|1125.4|1125|3771
1620129160000|2021-05-04 11:52:40|1126.6|1126.2|1126.8|1126.2|1127|1126.2|1126.4|1126|1543
1620129170000|2021-05-04 11:52:50|1127|1126.4|1127.4|1127|1127.6|1127|1127|1126.4|2635
1620129180000|2021-05-04 11:53:00|1127.2|1126.8|1127.4|1126.8|1127.4|1127|1127.2|1126.6|552
1620129190000|2021-05-04 11:53:10|1127.2|1126.6|1127.2|1126.8|1127.4|1127|1127|1126.6|2838
1620129200000|2021-05-04 11:53:20|1127.4||1127.4||1127.4||1127.4||0
1620129220000|2021-05-04 11:53:40|1127.2|1126.6|1127.2|1127|1127.4|1127|1126.8|1126.2|3271
1620129230000|2021-05-04 11:53:50|1127.4|1127.2|1127.8|1127.4|1128|1127.4|1127.4|1127.2|74
1620129240000|2021-05-04 11:54:00|1127.6|1127.2|1128.2|1127.6|1128.4|1127.6|1127.6|1127|15280
1620129250000|2021-05-04 11:54:10|1128|1127.8|1127.6|1127.2|1128.4|1128|1127.4|1126.8|16342
1620129260000|2021-05-04 11:54:20|1127.8|1127.4|1128.4|1128|1128.4|1128|1127.8|1127.4|0
1620129270000|2021-05-04 11:54:30|1128.2|1127.6|1127.2|1126.8|1128.2|1127.6|1126.8|1126.2|35511
1620129280000|2021-05-04 11:54:40|1127|1126.6|1126.8|1126.2|1127|1126.8|1126.8|1126.2|693
1620129290000|2021-05-04 11:54:50|1126.6|1126|1127|1126.4|1127|1126.6|1126.4|1125.8|2963
1620129300000|2021-05-04 11:55:00|1126.8|1126.2|1126.6|1126.2|1127|1126.6|1126.6|1126|2734
1620129310000|2021-05-04 11:55:10|1126.4|1126|1126.2|1125.6|1126.4|1126|1126.2|1125.6|1155
1620129320000|2021-05-04 11:55:20|1126|1125.2|1125.8|1125.2|1126|1125.4|1125|1124.4|10117
1620129330000|2021-05-04 11:55:30|1125.6|1125.4|1125.4|1124.6|1125.6|1125.4|1125.4|1124.6|7176
1620129340000|2021-05-04 11:55:40|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.6|1054
1620129350000|2021-05-04 11:55:50|1125|1124.6|1124.2|1123.6|1125.2|1124.6|1124|1123.6|3695
1620129360000|2021-05-04 11:56:00|1124|1123.4|1124.4|1124.2|1124.8|1124.2|1123.6|1123.2|668
1620129370000|2021-05-04 11:56:10|1124.6|1124.4|1125.4|1124.8|1125.4|1124.8|1124.6|1124.4|4911
1620129380000|2021-05-04 11:56:20|1125.2|1124.6|1125.2|1124.6|1125.4|1125|1124.8|1124.2|3025
1620129390000|2021-05-04 11:56:30|1125|1124.8|1125.2|1125|1125.2|1125|1125|1124.8|600
1620129400000|2021-05-04 11:56:40|1125|1124.8|1124.8|1124.6|1125|1124.8|1124.8|1124.2|3953
1620129410000|2021-05-04 11:56:50|1124.6|1124.4|1125.2|1124.4|1125.2|1124.6|1124.6|1124.4|4091
1620129420000|2021-05-04 11:57:00|1125|1124.6|1124.8|1124.4|1125.2|1124.8|1124.8|1124.4|2955
1620129430000|2021-05-04 11:57:10|1125|1124.6|1125.4|1124.8|1125.4|1125|1125|1124.6|2429
1620129450000|2021-05-04 11:57:30||1125||1125||1125||1125|0
1620129460000|2021-05-04 11:57:40|1125.6|1125.2|1125.4|1125|1125.8|1125.4|1125.4|1125|2007
1620129470000|2021-05-04 11:57:50|1125.2|1124.8|1125.2|1125|1125.2|1125|1125.2|1124.8|422
1620129480000|2021-05-04 11:58:00|1125|1124.8|1125|1124.6|1125|1124.8|1125|1124.6|446
1620129500000|2021-05-04 11:58:20||1124.8||1124.6||1124.8||1124.6|20
1620129510000|2021-05-04 11:58:30|1124.8|1124.4|1125.2|1124.8|1125.4|1124.8|1124.8|1124.4|3928
1620129520000|2021-05-04 11:58:40|1125.4|1125|1125.6|1125.2|1126|1125.4|1125.4|1125|1949
1620129530000|2021-05-04 11:58:50|1125.4|1125|1125.8|1125.4|1126|1125.4|1125.4|1124.8|1064
1620129540000|2021-05-04 11:59:00|1125.6|1125.2|1125.2|1124.8|1126|1125.6|1125.2|1124.8|3074
1620129550000|2021-05-04 11:59:10||1124.6||1124.8||1124.8||1124.6|0
1620129560000|2021-05-04 11:59:20|1125|1124.6|1124.2|1123.8|1125|1124.6|1124.2|1123.8|2908
1620129570000|2021-05-04 11:59:30|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|0
1620129580000|2021-05-04 11:59:40|1124.4|1124|1124.6|1124|1124.6|1124|1124.4|1124|1
1620129590000|2021-05-04 11:59:50|1124.4||1124.4||1124.4||1124.2||0
1620129600000|2021-05-04 12:00:00|1124.2|1123.8|1122.8|1122.4|1124.6|1124.2|1122.8|1122.2|19697
1620129610000|2021-05-04 12:00:10|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1121.8|2314
1620129620000|2021-05-04 12:00:20|1122.8|1122|1122.8|1122.2|1122.8|1122.4|1122.8|1122|1352
1620129630000|2021-05-04 12:00:30|1122.6|1122|1122.4|1121.8|1122.6|1122|1122.4|1121.8|0
1620129640000|2021-05-04 12:00:40|1122.2|1122|1122.2|1121.8|1122.4|1122.2|1122|1121.8|3064
1620129650000|2021-05-04 12:00:50|1122.4|1122|1122.4|1121.8|1122.4|1122|1122.2|1121.8|619
1620129660000|2021-05-04 12:01:00|1122.6|1122|1123.2|1122.6|1123.4|1123|1122.6|1122|4855
1620129670000|2021-05-04 12:01:10|1123.4|1122.8|1123.6|1123.2|1124|1123.4|1123.4|1122.8|4539
1620129680000|2021-05-04 12:01:20|1123.8|1123.4|1123.8|1123.2|1124.2|1123.8|1123.4|1123.2|3713
1620129690000|2021-05-04 12:01:30|1124|1123.4|1123|1122.2|1124.2|1123.6|1123|1122.2|5409
1620129700000|2021-05-04 12:01:40|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.6|1122.2|75
1620129710000|2021-05-04 12:01:50|1122.8|1122.4|1123.2|1122.6|1123.4|1123|1122.8|1122.4|547
1620129720000|2021-05-04 12:02:00|1123|1122.8|1123.4|1123|1123.4|1123|1123|1122.6|0
1620129730000|2021-05-04 12:02:10|1123.2|1122.8|1123|1122.6|1123.4|1123|1122.8|1122.6|1200
1620129740000|2021-05-04 12:02:20|1123.2|1122.8|1123.6|1123.2|1123.6|1123.2|1123.2|1122.6|652
1620129750000|2021-05-04 12:02:30|1123.4|1123|1123.4|1122.8|1123.4|1123|1123.4|1122.8|0
1620129760000|2021-05-04 12:02:40|1123|1122.6|1123|1122.4|1123|1122.6|1122.6|1122.4|1859
1620129770000|2021-05-04 12:02:50|1123.2|1122.6|1123.6|1123.2|1123.6|1123.4|1123.2|1122.6|3600
1620129780000|2021-05-04 12:03:00|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|587
1620129790000|2021-05-04 12:03:10|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|1905
1620129800000|2021-05-04 12:03:20|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|0
1620129820000|2021-05-04 12:03:40|1123.4|1123|1123.8|1123.2|1123.8|1123.2|1123.4|1123|853
1620129830000|2021-05-04 12:03:50|1123.6|1123|1122.8|1122.2|1123.8|1123.2|1122.6|1122|6822
1620129840000|2021-05-04 12:04:00|1122.6|1122.4|1123|1122.6|1123.2|1122.6|1122.6|1122.4|1322
1620129850000|2021-05-04 12:04:10|1123.2||1123||1123.2||1123||0
1620129860000|2021-05-04 12:04:20|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|600
1620129870000|2021-05-04 12:04:30|1122.8|1122.4|1123|1122.4|1123|1122.4|1122.8|1122.4|0
1620129880000|2021-05-04 12:04:40|1122.8|1122.2|1123|1122.4|1123|1122.4|1122.6|1122.2|0
1620129890000|2021-05-04 12:04:50|1122.8|1122.2|1122.8|1122.4|1123|1122.4|1122.6|1122.2|0
1620129900000|2021-05-04 12:05:00|1122.6|1122.2|1122.2|1121.8|1122.8|1122.2|1121.8|1121.4|4530
1620129910000|2021-05-04 12:05:10|1122|1121.6|1121.2|1120.6|1122.4|1121.8|1121.2|1120.4|17284
1620129920000|2021-05-04 12:05:20|1121.4|1120.8|1122|1121.4|1122|1121.4|1121.2|1120.8|1549
1620129930000|2021-05-04 12:05:30|1121.8|1121.6|1122|1121.6|1122|1121.8|1121.8|1121.4|2402
1620129940000|2021-05-04 12:05:40|1122.2|1121.8|1122.2|1121.8|1122.6|1122.2|1122.2|1121.8|970
1620129950000|2021-05-04 12:05:50|1122.4|1122|1122.8|1122.2|1122.8|1122.2|1122.2|1122|0
1620129960000|2021-05-04 12:06:00|1123|1122.4|1123.4|1122.6|1123.4|1122.8|1122.8|1122.4|4421
1620129970000|2021-05-04 12:06:10|1123.2|1122.8|1123.4|1123|1123.8|1123.2|1123.2|1122.8|600
1620129980000|2021-05-04 12:06:20|1123.6|1122.8|1123.8|1123.2|1123.8|1123.2|1123.6|1122.8|0
1620129990000|2021-05-04 12:06:30|1123.6|1123|1124.6|1124.2|1124.6|1124.2|1123.4|1123|2560
1620130000000|2021-05-04 12:06:40|1124.4|1124|1124.6|1123.8|1124.6|1124|1124.2|1123.8|0
1620130010000|2021-05-04 12:06:50|1124.8|1124|1124.8|1124.2|1124.8|1124.2|1124.8|1124|0
1620130020000|2021-05-04 12:07:00|1125|1124.4|1125.2|1124.6|1125.2|1124.8|1125|1124.4|1767
1620130030000|2021-05-04 12:07:10|1125.4||1125.2||1125.4||1125||0
1620130040000|2021-05-04 12:07:20|1125|1124.4|1125|1124.6|1125.2|1124.6|1124.4|1124|16324
1620130050000|2021-05-04 12:07:30|1124.8|1124.4|1124.8|1124.2|1124.8|1124.4|1124.6|1124.2|750
1620130060000|2021-05-04 12:07:40|1124.6|1124|1124|1123.4|1124.6|1124|1124|1123.4|4152
1620130070000|2021-05-04 12:07:50|1124.2|1123.6|1124.2|1123.8|1124.4|1123.8|1124|1123.6|1347
1620130080000|2021-05-04 12:08:00|1124|1123.6|1123.6|1123|1124|1123.6|1123.6|1123|0
1620130090000|2021-05-04 12:08:10||1123.2||1123.2||1123.2||1123|0
1620130100000|2021-05-04 12:08:20|1123.4|1123|1123|1122.8|1123.4|1123|1123|1122.8|0
1620130110000|2021-05-04 12:08:30|1122.8|1122.6|1122.2|1122|1122.8|1122.6|1122.2|1122|4478
1620130120000|2021-05-04 12:08:40|1122.4|1121.8|1121.8|1121.4|1122.4|1122|1121.8|1121.2|3289
1620130130000|2021-05-04 12:08:50|1122|1121.6|1121.4|1121|1122|1121.6|1121.4|1121|3717
1620130140000|2021-05-04 12:09:00|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|797
1620130150000|2021-05-04 12:09:10|1121.6|1121.2|1121.8|1121.2|1121.8|1121.2|1121.6|1121.2|1109
1620130170000|2021-05-04 12:09:30|1121.6|1121|1121.8|1121.2|1121.8|1121.2|1121.4|1121|0
1620130180000|2021-05-04 12:09:40|1121.6|1121|1121.8|1121.2|1121.8|1121.2|1121.4|1121|600
1620130200000|2021-05-04 12:10:00|1122|1121.4|1121.4|1121.2|1122|1121.6|1121.4|1121.2|0
1620130210000|2021-05-04 12:10:10|1121.6|1121|1121.2|1120.6|1121.6|1121|1121|1120.6|3118
1620130220000|2021-05-04 12:10:20|1121|1120.4|1120.6|1120.4|1121|1120.4|1120.2|1120|7832
1620130230000|2021-05-04 12:10:30|1120.8|1120.2|1120.4|1120|1120.8|1120.2|1120.4|1120|1854
1620130240000|2021-05-04 12:10:40|1120.6|1119.8|1120.4|1120|1120.6|1120|1120.4|1119.8|8688
1620130250000|2021-05-04 12:10:50|1120.6|1120.2|1120|1119.6|1121|1120.6|1120|1119.6|8109
1620130260000|2021-05-04 12:11:00|1120.2|1119.8|1120.4|1120|1120.4|1120.2|1120.2|1119.8|10379
1620130270000|2021-05-04 12:11:10|1120.6|1120.2|1119.8|1119.4|1120.6|1120.2|1119.8|1119.4|1955
1620130280000|2021-05-04 12:11:20|1120|1119.6|1119.6|1119.2|1120|1119.8|1119.6|1119|3829
1620130290000|2021-05-04 12:11:30|1119.8|1119|1120|1119.6|1120|1119.8|1119.8|1119|5665
1620130300000|2021-05-04 12:11:40|1120.2|1119.8|1120.8|1120.4|1120.8|1120.4|1120.2|1119.8|14141
1620130310000|2021-05-04 12:11:50|1120.6|1120.2|1120.4|1119.8|1120.6|1120.2|1120.4|1119.8|0
1620130320000|2021-05-04 12:12:00|1120.2|1119.6|1120.4|1120|1120.4|1120|1120|1119.6|4353
1620130330000|2021-05-04 12:12:10|1120.6|1119.8|1120.4|1120|1120.6|1120|1120|1119.8|10520
1620130340000|2021-05-04 12:12:20|1120.6|1119.8|1120.4|1120|1120.6|1120|1120.4|1119.8|0
1620130350000|2021-05-04 12:12:30|1120.2|1119.8|1120.8|1120.2|1120.8|1120.4|1120.2|1119.8|2924
1620130360000|2021-05-04 12:12:40|1120.6||1120.6||1120.8||1120.6||375
1620130370000|2021-05-04 12:12:50|1120.8||1120.6||1120.8||1120.6||0
1620130380000|2021-05-04 12:13:00|1120.4|1120|1119.6|1119|1120.4|1120|1119.6|1119|13651
1620130390000|2021-05-04 12:13:10|1119.8|1119.2|1119.8|1119.4|1119.8|1119.6|1119.8|1119.2|3309
1620130400000|2021-05-04 12:13:20|1119.6|1119.2|1119.4|1119|1119.8|1119.2|1119.4|1119|6275
1620130410000|2021-05-04 12:13:30|1119.2|1118.8|1118.2|1117.8|1119.4|1118.8|1118.2|1117.4|3748
1620130420000|2021-05-04 12:13:40|1118|1117.6|1118|1117.8|1118|1117.8|1118|1117.6|19
1620130430000|2021-05-04 12:13:50|1117.8|1117.4|1117.4|1117|1118|1117.4|1117.4|1117|5999
1620130450000|2021-05-04 12:14:10|1117.2|1116.8|1116.8|1116.4|1117.2|1117|1116|1115.6|57138
1620130460000|2021-05-04 12:14:20|1117|1116.6|1117|1116.6|1117.4|1116.6|1116.8|1116.4|1821
1620130470000|2021-05-04 12:14:30|1117.2|1116.8|1117.2|1116.8|1117.4|1117|1117.2|1116.6|600
1620130480000|2021-05-04 12:14:40|1117|1116.6|1117.6|1117.2|1117.8|1117.6|1116.8|1116.6|19728
1620130490000|2021-05-04 12:14:50|1117.4|1117|1117.2|1116.8|1117.8|1117.4|1116.8|1116.6|12189
1620130500000|2021-05-04 12:15:00|1117|1116.6|1116.4|1116|1117|1116.6|1116.2|1115.6|11209
1620130510000|2021-05-04 12:15:10|1116.6|1116.2|1116.2|1115.6|1116.6|1116.4|1115.8|1115.4|2805
1620130520000|2021-05-04 12:15:20|1116|1115.8|1116.2|1115.8|1116.6|1116|1116|1115.6|3112
1620130530000|2021-05-04 12:15:30|1116.4|1116.2|1116.2|1115.6|1116.6|1116.2|1116.2|1115.6|1556
1620130540000|2021-05-04 12:15:40|1116|1115.4|1115.4|1115|1116|1115.4|1115.4|1115|5001
1620130550000|2021-05-04 12:15:50|1115.2|1115.2|1115.4|1115|1115.4|1115.2|1114.8|1114.2|23051
1620130560000|2021-05-04 12:16:00|1115.6|1115.2|1115.8|1115.2|1115.8|1115.4|1115.4|1115|10280
1620130570000|2021-05-04 12:16:10|1115.6|1115.4|1116.6|1116.2|1116.6|1116.2|1115.4|1115|1005
1620130580000|2021-05-04 12:16:20|1116.8|1116.4|1117|1116.4|1117.2|1116.4|1116.8|1116.4|2988
1620130590000|2021-05-04 12:16:30|1117.2|1116.6|1116.8|1116.4|1117.4|1116.8|1116.6|1116.2|1323
1620130600000|2021-05-04 12:16:40|1117|1116.6|1116.8|1116.4|1117.2|1116.6|1116.6|1116.2|11793
1620130610000|2021-05-04 12:16:50|1116.6|1116.2|1116.6|1116.2|1117|1116.4|1116.6|1116.2|0
1620130620000|2021-05-04 12:17:00|1116.8|1116.4|1116.8|1116.2|1116.8|1116.4|1116.6|1116.2|600
1620130630000|2021-05-04 12:17:10|1116.6|1116|1115.6|1115.2|1116.6|1116.2|1115.6|1115.2|21043
1620130640000|2021-05-04 12:17:20|1115.4|1115.4|1115.6|1115.2|1115.8|1115.6|1115.4|1115.2|245
1620130650000|2021-05-04 12:17:30|1115.8||1115.8||1115.8||1115.8||0
1620130660000|2021-05-04 12:17:40|1115.6|1115|1116.2|1115.8|1116.6|1116.4|1115.2|1115|25794
1620130670000|2021-05-04 12:17:50|1116|1115.6|1115.8|1115.4|1116.2|1115.8|1115.8|1115.4|1200
1620130680000|2021-05-04 12:18:00|1116|1115.6|1116.2|1115.6|1116.4|1116.2|1116|1115.6|2204
1620130690000|2021-05-04 12:18:10|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|0
1620130700000|2021-05-04 12:18:20|1116.6|1116|1116.6|1116.2|1116.6|1116.2|1116.6|1116|849
1620130710000|2021-05-04 12:18:30|1116.8|1116.4|1117|1116.4|1117|1116.6|1116.8|1116.4|1722
1620130720000|2021-05-04 12:18:40|1117.2|1116.6|1117.2|1116.6|1117.4|1116.8|1117|1116.4|600
1620130730000|2021-05-04 12:18:50|1117|1116.8|1117|1116.6|1117|1116.8|1117|1116.6|1654
1620130740000|2021-05-04 12:19:00|1116.8|1116.4|1116.2|1115.6|1116.8|1116.4|1116.2|1115.4|3617
1620130750000|2021-05-04 12:19:10|1116|1115.4|1115.4|1115|1116|1115.4|1115.4|1115|0
1620130760000|2021-05-04 12:19:20|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.4|5464
1620130770000|2021-05-04 12:19:30|1115.2|1114.8|1114.8|1114.4|1115.2|1114.8|1114.8|1114.4|2030
1620130780000|2021-05-04 12:19:40|1115|1114.6|1114.4|1114|1115|1114.6|1114.4|1114|5936
1620130790000|2021-05-04 12:19:50|1114.6|1114.2|1114.8|1114.2|1114.8|1114.4|1114.6|1114.2|1636
1620130800000|2021-05-04 12:20:00||1114||1114||1114||1114|0
1620130810000|2021-05-04 12:20:10|1114.6||1114.4||1114.6||1114.4||0
1620130820000|2021-05-04 12:20:20|1114.2|1114.2|1114.4|1114|1114.4|1114.2|1114.2|1114|2000
1620130830000|2021-05-04 12:20:30|1114.2|1113.8|1113.8|1113.4|1114.4|1113.8|1113.8|1113.4|1634
1620130840000|2021-05-04 12:20:40|1113.6|1113.2|1113.6|1113|1113.6|1113.2|1113.4|1113|1169
1620130850000|2021-05-04 12:20:50|1113.4|1112.8|1113|1112.6|1113.4|1112.8|1112.8|1112.6|2200
1620130860000|2021-05-04 12:21:00|1112.8|1112.4|1112.6|1112.2|1112.8|1112.6|1112.4|1112|23638
1620130870000|2021-05-04 12:21:10|1112.8|1112.4|1112.8|1112.2|1112.8|1112.4|1112.8|1112.2|1041
1620130880000|2021-05-04 12:21:20|1112.6|1112|1112.2|1112|1112.6|1112|1112.2|1112|2834
1620130890000|2021-05-04 12:21:30|1112.4||1112.4||1112.4||1112.4||2362
1620130900000|2021-05-04 12:21:40|1112.2|1112.2|1112.6|1112.4|1112.6|1112.4|1112.2|1112|2259
1620130910000|2021-05-04 12:21:50|1112.8|1112.6|1113|1112.2|1113.2|1112.8|1112.2|1112|27019
1620130920000|2021-05-04 12:22:00|1113.2|1112.4|1113.2|1113|1113.4|1113|1113.2|1112.4|4235
1620130930000|2021-05-04 12:22:10|1113.4|1113.2|1113.6|1113.2|1113.8|1113.4|1113.4|1113|3961
1620130940000|2021-05-04 12:22:20|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.4|3220
1620130950000|2021-05-04 12:22:30||1113.2||1113.2||1113.2||1113.2|0
1620130960000|2021-05-04 12:22:40|1113.6|1113|1113.4|1112.8|1113.6|1113|1113.2|1112.8|996
1620130980000|2021-05-04 12:23:00|1113.6|1113|1113.4|1112.8|1113.8|1113.6|1113.4|1112.8|2442
1620130990000|2021-05-04 12:23:10|1113.2|1112.6|1113|1112.6|1113.2|1112.6|1113|1112.4|500
1620131000000|2021-05-04 12:23:20|1113.2|1112.8|1113.4|1113|1113.6|1113.2|1113.2|1112.8|2548
1620131010000|2021-05-04 12:23:30|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1620131020000|2021-05-04 12:23:40|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1620131030000|2021-05-04 12:23:50|1113.6|1113.2|1112.8|1112.6|1113.8|1113.4|1112.8|1112.6|10233
1620131040000|2021-05-04 12:24:00|1113|1112.8|1112.6|1112.2|1113|1112.8|1112.6|1112.2|6652
1620131050000|2021-05-04 12:24:10|1112.8|1112|1112.8|1112.4|1112.8|1112.4|1112.8|1112|0
1620131060000|2021-05-04 12:24:20|1113|1112.2|1112.8|1112.2|1113|1112.4|1112.6|1112.2|1944
1620131070000|2021-05-04 12:24:30|1112.6|1112|1112.4|1112|1112.6|1112|1112.4|1112|695
1620131080000|2021-05-04 12:24:40|1112.2|1112.2|1113|1112.6|1113|1112.6|1112.2|1112.2|3039
1620131090000|2021-05-04 12:24:50|1113.2|1112.8|1113.6|1113|1113.6|1113|1113.2|1112.8|686
1620131100000|2021-05-04 12:25:00|1113.4|1113.2|1114|1113.4|1114|1113.4|1113.4|1113.2|1139
1620131110000|2021-05-04 12:25:10|1113.8|1113.2|1113.6|1113.2|1113.8|1113.2|1113.2|1112.8|1702
1620131120000|2021-05-04 12:25:20|1113.4|1113|1113.6|1113|1113.6|1113|1113.4|1113|969
1620131130000|2021-05-04 12:25:30|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.4|1112.8|752
1620131140000|2021-05-04 12:25:40|1113.2|1112.6|1112.8|1112.2|1113.2|1112.6|1112.6|1112.2|6500
1620131150000|2021-05-04 12:25:50|1113|1112.4|1113.4|1113|1113.4|1113|1113|1112.4|3436
1620131160000|2021-05-04 12:26:00|1113.2|1112.8|1112.6|1112|1113.2|1112.8|1112.4|1112|1275
1620131170000|2021-05-04 12:26:10|1112.4|1111.8|1111.8|1111.4|1112.4|1111.8|1111.8|1111.4|1709
1620131180000|2021-05-04 12:26:20|1111.6|1111.2|1112.2|1111.8|1112.4|1112.2|1111.4|1111|17826
1620131190000|2021-05-04 12:26:30|1112|1111.6|1111.4|1111|1112|1111.6|1111.4|1111|492
1620131200000|2021-05-04 12:26:40|1111.2|1110.8|1111.2|1110.6|1111.2|1110.8|1110.8|1110.4|11023
1620131210000|2021-05-04 12:26:50|1111|1110.4|1110.8|1110.2|1111|1110.6|1110.8|1110|443
1620131220000|2021-05-04 12:27:00|1111|1110.4|1110.2|1109.6|1111|1110.8|1109.6|1109.4|28736
1620131230000|2021-05-04 12:27:10|1110|1109.8|1109.6|1109.2|1110.2|1110|1109.6|1109.2|8681
1620131240000|2021-05-04 12:27:20|1109.8|1109.4|1109.4|1109|1110.2|1109.8|1109.4|1109|21824
1620131250000|2021-05-04 12:27:30|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1000
1620131260000|2021-05-04 12:27:40|1109.4|1109|1109|1108.6|1109.4|1109|1108.8|1108.6|12252
1620131270000|2021-05-04 12:27:50|1109.2|1108.8|1109.2|1108.6|1109.4|1109|1109|1108.6|5316
1620131280000|2021-05-04 12:28:00|1109.4|1108.8|1110|1109.6|1110|1109.6|1109.4|1108.8|8838
1620131290000|2021-05-04 12:28:10|1110.2|1109.8|1109.8|1109.4|1110.8|1110.4|1109.8|1109.2|15475
1620131300000|2021-05-04 12:28:20|1110|1109.8|1110.4|1110|1110.6|1110.2|1110|1109.6|5288
1620131310000|2021-05-04 12:28:30|1110.2|1109.8|1110.8|1110.2|1110.8|1110.2|1110|1109.4|3098
1620131320000|2021-05-04 12:28:40|1110.6||1110.6||1110.6||1110.6||2100
1620131330000|2021-05-04 12:28:50|1110.8|1110|1110.8|1110.2|1110.8|1110.2|1110.8|1110|0
1620131340000|2021-05-04 12:29:00|1110.6|1110|1110.4|1110|1110.6|1110|1110.2|1110|600
1620131350000|2021-05-04 12:29:10|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|2235
1620131360000|2021-05-04 12:29:20|1110.4|1110|1111.2|1110.6|1111.2|1110.6|1110.4|1110|4947
1620131370000|2021-05-04 12:29:30|1111|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|1058
1620131380000|2021-05-04 12:29:40|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1223
1620131390000|2021-05-04 12:29:50|1111.4|1111|1111.8|1111.4|1111.8|1111.4|1111.4|1111|7198
1620131400000|2021-05-04 12:30:00|1111.6|1111.2|1111|1110.4|1111.6|1111.2|1111|1110.4|1009
1620131410000|2021-05-04 12:30:10|1111.2|1110.6|1111.2|1110.8|1111.2|1110.8|1111.2|1110.4|3320
1620131420000|2021-05-04 12:30:20|1111|1110.6|1112.4|1111.8|1112.4|1111.8|1111|1110.4|7431
1620131430000|2021-05-04 12:30:30|1112.2|1111.6|1112.4|1112|1112.8|1112.2|1112.2|1111.6|1100
1620131440000|2021-05-04 12:30:40|1112.6|1111.8|1113.4|1113|1113.6|1113|1112.6|1111.8|5509
1620131450000|2021-05-04 12:30:50|1113.2|1113.2|1113.4|1113|1113.6|1113.2|1113.2|1113|0
1620131460000|2021-05-04 12:31:00|1113.6||1113.6||1113.8||1113.6||0
1620131470000|2021-05-04 12:31:10|1113.4|1112.8|1113.2|1112.8|1113.4|1112.8|1113|1112.8|1117
1620131480000|2021-05-04 12:31:20|1113|1112.6|1113.2|1112.8|1113.6|1113|1112.8|1112.6|2997
1620131490000|2021-05-04 12:31:30|1113|1112.6|1112.8|1112.2|1113|1112.6|1112.4|1112|12161
1620131500000|2021-05-04 12:31:40||1112.6||1112.4||1112.6||1112.4|752
1620131510000|2021-05-04 12:31:50|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|600
1620131520000|2021-05-04 12:32:00|1112.4|1112.2|1113.2|1112.6|1113.2|1112.8|1112.4|1112.2|22617
1620131530000|2021-05-04 12:32:10|1113.4|1112.8|1113.8|1113.4|1113.8|1113.4|1113.2|1112.6|2326
1620131540000|2021-05-04 12:32:20|1114||1113.8||1114||1113.6||600
1620131550000|2021-05-04 12:32:30|1114||1114||1114.2||1114||0
1620131560000|2021-05-04 12:32:40|1114.2|1113.6|1114.2|1113.8|1114.4|1114.2|1114.2|1113.6|1896
1620131570000|2021-05-04 12:32:50|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|600
1620131580000|2021-05-04 12:33:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|416
1620131590000|2021-05-04 12:33:10|1113.6|1113.6|1113.2|1112.8|1113.6|1113.6|1113.2|1112.8|1519
1620131600000|2021-05-04 12:33:20|1113.4|1113|1113.8|1113.2|1113.8|1113.2|1113.4|1113|1241
1620131610000|2021-05-04 12:33:30|1113.6|1113|1113.4|1112.8|1113.6|1113|1113.4|1112.8|0
1620131620000|2021-05-04 12:33:40|1113.2|1113|1114.8|1114.2|1114.8|1114.6|1113.2|1113|28072
1620131630000|2021-05-04 12:33:50|1115|1114.4|1115.2|1114.6|1115.2|1114.8|1115|1114.4|0
1620131640000|2021-05-04 12:34:00|1115|1114.4|1114.6|1114.2|1115|1114.4|1114.4|1114|4458
1620131650000|2021-05-04 12:34:10|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114|690
1620131660000|2021-05-04 12:34:20|1114.8|1114.4|1114.8|1114.2|1114.8|1114.4|1114.6|1114.2|4458
1620131670000|2021-05-04 12:34:30|1115|1114.4|1115.4|1115|1115.4|1115|1115|1114.4|2952
1620131680000|2021-05-04 12:34:40|1115.6|1115.2|1115.8|1115.2|1115.8|1115.4|1115.6|1115.2|600
1620131690000|2021-05-04 12:34:50||1115.4||1115.4||1115.4||1115.4|0
1620131700000|2021-05-04 12:35:00|1115.6|1115.2|1115.4|1114.8|1115.6|1115.2|1115.4|1114.8|2234
1620131710000|2021-05-04 12:35:10|1115.2|1114.6|1115.4|1114.8|1115.4|1114.8|1114.8|1114.4|3172
1620131720000|2021-05-04 12:35:20|1115.6|1114.4|1114.6|1114.2|1115.6|1114.8|1114.6|1114.2|8141
1620131730000|2021-05-04 12:35:30|1114.8|1114.4|1113.6|1113.2|1114.8|1114.4|1113.6|1113.2|8719
1620131740000|2021-05-04 12:35:40|1113.8|1113.4|1113.8|1113.2|1114|1113.4|1113.6|1113.2|1057
1620131750000|2021-05-04 12:35:50|1113.6|1113|1113|1112.6|1113.6|1113.2|1113|1112.6|8966
1620131760000|2021-05-04 12:36:00|1113.2|1112.8|1113.4|1112.8|1113.4|1112.8|1113|1112.6|1951
1620131770000|2021-05-04 12:36:10|1113.2|1112.6|1112.8|1112.2|1113.2|1112.6|1112.6|1112|4043
1620131780000|2021-05-04 12:36:20|1112.6|1112.4|1112.8|1112.2|1112.8|1112.6|1112.6|1112|829
1620131790000|2021-05-04 12:36:30|1113|1112.4|1113|1112.4|1113|1112.6|1113|1112.4|1000
1620131800000|2021-05-04 12:36:40|1112.8|1112.2|1112.6|1112|1112.8|1112.2|1112.4|1112|649
1620131810000|2021-05-04 12:36:50|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.2|1112|500
1620131820000|2021-05-04 12:37:00|1112.2|1112.2|1111.8|1111.4|1112.6|1112.2|1111.8|1111.4|13577
1620131830000|2021-05-04 12:37:10|1112|1111.2|1112.2|1111.6|1112.2|1112|1112|1111.2|1282
1620131840000|2021-05-04 12:37:20|1112||1112.2||1112.2||1112||0
1620131850000|2021-05-04 12:37:30|1112||1112.2||1112.2||1112||0
1620131860000|2021-05-04 12:37:40|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.6|903
1620131880000|2021-05-04 12:38:00|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|1215
1620131900000|2021-05-04 12:38:20|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|4335
1620131910000|2021-05-04 12:38:30|1112|1111.6|1112|1111.6|1112.2|1111.8|1111.8|1111.2|18822
1620131920000|2021-05-04 12:38:40|1112.2|1111.8|1112.8|1112.4|1113|1112.6|1112.2|1111.8|7412
1620131930000|2021-05-04 12:38:50|1113|1112.6|1113|1112.4|1113|1112.6|1112.8|1112.4|250
1620131940000|2021-05-04 12:39:00|1112.8|1112.2|1112.4|1112|1112.8|1112.2|1112.2|1112|1000
1620131950000|2021-05-04 12:39:10|1112.6|1112.2|1113.2|1112.8|1113.2|1112.8|1112.6|1112.2|2092
1620131960000|2021-05-04 12:39:20|1113|1112.6|1113|1112.6|1113.2|1112.6|1113|1112.6|2500
1620131970000|2021-05-04 12:39:30|1113.2|1112.4|1112.6|1112.2|1113.2|1112.8|1112.6|1112.2|1697
1620131980000|2021-05-04 12:39:40|1112.8|1112.4|1113.2|1112.6|1113.2|1112.6|1112.6|1112.4|5667
1620131990000|2021-05-04 12:39:50|1113|1112.4|1113|1112.4|1113|1112.4|1113|1112.4|0
1620132000000|2021-05-04 12:40:00|1112.8|1112.2|1112.2|1111.8|1112.8|1112.4|1112.2|1111.6|4129
1620132010000|2021-05-04 12:40:10|1112|1111.6|1112.2|1111.8|1112.4|1112|1112|1111.6|1496
1620132020000|2021-05-04 12:40:20|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|1089
1620132030000|2021-05-04 12:40:30|1112|1111.6|1111.8|1111.2|1112.2|1111.8|1111.6|1111.2|7612
1620132040000|2021-05-04 12:40:40|||||||||27
1620132050000|2021-05-04 12:40:50|1111.6|1111|1110|1109.6|1111.6|1111|1109.8|1109.4|16632
1620132060000|2021-05-04 12:41:00|1110.2|1109.8|1111|1110.6|1111|1110.6|1110.2|1109.8|4805
1620132070000|2021-05-04 12:41:10|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|100
1620132080000|2021-05-04 12:41:20|1111||1111||1111||1111||0
1620132100000|2021-05-04 12:41:40|1111.2|1110.6|1111.4|1111|1111.4|1111|1111|1110.6|1267
1620132110000|2021-05-04 12:41:50|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.2|1111|7704
1620132120000|2021-05-04 12:42:00|1111.8|1111.4|1112|1111.4|1112|1111.6|1111.8|1111.4|830
1620132130000|2021-05-04 12:42:10|1111.8||1111.8||1111.8||1111.6||459
1620132140000|2021-05-04 12:42:20|1112|1111.2|1112|1111.6|1112|1111.6|1112|1111.2|0
1620132150000|2021-05-04 12:42:30|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|600
1620132160000|2021-05-04 12:42:40|1112.2||1112.2||1112.2||1112.2||0
1620132170000|2021-05-04 12:42:50|1112|1111.4|1112.2|1111.8|1112.2|1111.8|1111.6|1111.2|3789
1620132180000|2021-05-04 12:43:00|1112|1111.6|1111.6|1111|1112|1111.6|1111.2|1110.8|2344
1620132190000|2021-05-04 12:43:10|1111.8|1111.2|1111.8|1111.2|1111.8|1111.4|1111.6|1111.2|16493
1620132200000|2021-05-04 12:43:20|1111.6|1111|1111.4|1110.8|1111.6|1111|1111.2|1110.8|80
1620132210000|2021-05-04 12:43:30||1111||1110.8||1111||1110.8|0
1620132220000|2021-05-04 12:43:40|1111.6||1111.4||1111.6||1111.4||0
1620132230000|2021-05-04 12:43:50|1111.6|1110.4|1111|1110.6|1111.6|1110.8|1110.8|1110.2|49514
1620132240000|2021-05-04 12:44:00|1111.2|1110.8|1111|1110.6|1111.4|1111|1111|1110.6|13245
1620132250000|2021-05-04 12:44:10|1111.2|1110.8|1111.6|1111.2|1111.6|1111.2|1111.2|1110.8|5295
1620132260000|2021-05-04 12:44:20|1111.8|1111.4|1112|1111.6|1112|1111.8|1111.8|1111.4|2932
1620132270000|2021-05-04 12:44:30|1112.2|1111.8|1112.8|1112.4|1112.8|1112.4|1112.2|1111.8|3812
1620132280000|2021-05-04 12:44:40|1113|1112.2|1112.6|1112.2|1113|1112.2|1112.4|1112.2|3324
1620132290000|2021-05-04 12:44:50|1112.4|1112|1112.2|1111.6|1112.4|1112|1112.2|1111.4|1518
1620132300000|2021-05-04 12:45:00|1112|1111.4|1111.6|1111|1112|1111.4|1111.4|1111|300
1620132310000|2021-05-04 12:45:10|1111.4|1110.8|1110.2|1109.8|1111.4|1111|1110.2|1109.8|3744
1620132320000|2021-05-04 12:45:20|1110|1109.6|1109.8|1109.2|1110|1109.8|1109.4|1109|1504
1620132330000|2021-05-04 12:45:30|1110|1109.4|1109.8|1109.4|1110|1109.6|1109.8|1109.4|875
1620132340000|2021-05-04 12:45:40|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|3147
1620132350000|2021-05-04 12:45:50|1110.4||1110.6||1110.6||1110.4||0
1620132360000|2021-05-04 12:46:00|1110.8|1110|1110.8|1110.4|1111|1110.6|1110.6|1110|0
1620132370000|2021-05-04 12:46:10|1110.6|1110.2|1110.6|1110|1110.6|1110.2|1110.4|1110|795
1620132380000|2021-05-04 12:46:20|1110.8|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|0
1620132390000|2021-05-04 12:46:30|1110.6|1110.2|1110.4|1110|1110.8|1110.4|1110.4|1110|0
1620132400000|2021-05-04 12:46:40|1110.6|1110.2|1110.4|1110|1110.8|1110.2|1110.2|1110|782
1620132410000|2021-05-04 12:46:50|1110|1109.6|1110.4|1110|1110.6|1110.2|1109.8|1109.4|23991
1620132420000|2021-05-04 12:47:00|1110.6|1110.2|1110.6|1110|1110.8|1110.4|1110.6|1110|1732
1620132440000|2021-05-04 12:47:20|1110.4|1109.8|1110.4|1110|1110.8|1110.4|1109.8|1109.6|5164
1620132450000|2021-05-04 12:47:30|1110.6|1109.8|1110.6|1110|1110.6|1110.2|1110.4|1109.8|0
1620132460000|2021-05-04 12:47:40|1110.8|1110.2|1111|1110.4|1111|1110.6|1110.6|1110.2|3537
1620132470000|2021-05-04 12:47:50|1110.8|1110.2|1111|1110.4|1111|1110.4|1110.6|1110.2|0
1620132480000|2021-05-04 12:48:00|1110.8|1110.6|1110.2|1109.8|1110.8|1110.6|1110.2|1109.6|5182
1620132490000|2021-05-04 12:48:10|1110|1109.6|1109.6|1109.2|1110|1109.6|1109.6|1109.2|0
1620132500000|2021-05-04 12:48:20|1109.8|1109.4|1110.2|1109.6|1110.2|1109.8|1109.8|1109.4|3543
1620132510000|2021-05-04 12:48:30|1110|1109.4|1109.8|1109.4|1110|1109.6|1109.8|1109.2|600
1620132520000|2021-05-04 12:48:40|1110|1109.6|1110.2|1109.8|1110.4|1109.8|1110|1109.6|0
1620132530000|2021-05-04 12:48:50|1110.4|1110|1111|1110.6|1111.2|1111|1110.2|1109.8|11600
1620132540000|2021-05-04 12:49:00|1111.2|1111|1111.2|1110.8|1111.4|1111|1111|1110.6|1890
1620132550000|2021-05-04 12:49:10|1111|1110.6|1111|1110.6|1111.2|1110.8|1111|1110.6|441
1620132560000|2021-05-04 12:49:20|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110|2151
1620132570000|2021-05-04 12:49:30|1110.8|1110.4|1110.4|1110|1111|1110.6|1110.4|1110|603
1620132580000|2021-05-04 12:49:40|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|0
1620132590000|2021-05-04 12:49:50|1111|1110.6|1111|1110.4|1111.2|1110.8|1110.8|1110.4|476
1620132600000|2021-05-04 12:50:00|1110.8|1110.6|1110.2|1109.8|1111|1110.6|1110|1109.6|2724
1620132610000|2021-05-04 12:50:10|1110.4|1110|1110.8|1110.4|1110.8|1110.4|1110.4|1110|600
1620132620000|2021-05-04 12:50:20|1111|1110.2|1110.6|1110|1111|1110.2|1110.4|1110|3321
1620132630000|2021-05-04 12:50:30|1110.8|1110.2|1111|1110.4|1111|1110.4|1110.6|1110.2|0
1620132640000|2021-05-04 12:50:40|1110.8|1110.6|1112.4|1112|1112.4|1112|1110.8|1110.4|27633
1620132650000|2021-05-04 12:50:50|1112.6|1112.2|1112.6|1112.2|1112.8|1112.2|1112.4|1112.2|2259
1620132660000|2021-05-04 12:51:00|1112.4|1112|1112.2|1111.6|1112.4|1112|1112|1111.6|3742
1620132670000|2021-05-04 12:51:10|1112|1111.8|1112.4|1112|1113|1112.4|1112|1111.6|11399
1620132680000|2021-05-04 12:51:20|1112.6|1111.8|1112.8|1112.4|1113.4|1113|1112.6|1111.8|4702
1620132690000|2021-05-04 12:51:30|1113|1112.6|1113.4|1113|1113.8|1113.4|1113|1112.6|6262
1620132700000|2021-05-04 12:51:40|1113.6|1113.2|1114.8|1114.2|1115|1114.6|1113.6|1113.2|7989
1620132710000|2021-05-04 12:51:50|1114.6|1114.4|1115|1114.6|1115|1114.6|1114.6|1114.4|620
1620132720000|2021-05-04 12:52:00|1115.2|1114.8|1114.6|1114.2|1115.4|1115.2|1114.2|1113.8|8732
1620132730000|2021-05-04 12:52:10|1114.8|1114|1113.8|1113.4|1115|1114.2|1113.8|1113.4|14791
1620132740000|2021-05-04 12:52:20|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|489
1620132750000|2021-05-04 12:52:30|1113.8|1113.4|1114|1113.6|1114.2|1113.8|1113.8|1113.4|1675
1620132760000|2021-05-04 12:52:40|1114.2|1113.8|1114.8|1114.4|1114.8|1114.4|1114.2|1113.8|1671
1620132770000|2021-05-04 12:52:50|1115|1114.2|1115|1114.6|1115|1114.6|1114.8|1114.2|1840
1620132780000|2021-05-04 12:53:00|1114.8|1114.4|1114.2|1113.8|1114.8|1114.4|1114.2|1113.8|3288
1620132800000|2021-05-04 12:53:20|1114.4||1114.4||1114.4||1114.4||0
1620132810000|2021-05-04 12:53:30|1114.6|1114|1114|1113.8|1114.6|1114.4|1114|1113.8|3105
1620132820000|2021-05-04 12:53:40|1114.2|1113.6|1114|1113.6|1114.2|1113.6|1113.8|1113.4|1246
1620132830000|2021-05-04 12:53:50|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1620132840000|2021-05-04 12:54:00|1114.6|1114.2|1113.8|1113.4|1114.6|1114.2|1113.6|1113.4|7298
1620132850000|2021-05-04 12:54:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1373
1620132860000|2021-05-04 12:54:20|1113.4|1113.4|1113.6|1113.2|1113.8|1113.4|1113.4|1113|4353
1620132870000|2021-05-04 12:54:30||1113||1113||1113||1113|0
1620132880000|2021-05-04 12:54:40|1113.8|1113.2|1113.4|1113|1113.8|1113.4|1113.4|1113|3790
1620132890000|2021-05-04 12:54:50|1113.2|1112.8|1113|1112.4|1113.2|1112.8|1112.8|1112.4|18855
1620132900000|2021-05-04 12:55:00|1112.8|1112.2|1112.2|1112|1112.8|1112.2|1112.2|1112|0
1620132910000|2021-05-04 12:55:10|1112.4|1111.8|1112.2|1111.6|1112.4|1111.8|1112|1111.6|6056
1620132920000|2021-05-04 12:55:20||1112||1111.6||1112||1111.6|200
1620132930000|2021-05-04 12:55:30|1112|1111.8|1111.6|1111.2|1112.2|1112|1111.6|1111.2|5556
1620132940000|2021-05-04 12:55:40|1111.4|1111|1111.4|1111|1111.4|1111|1111.2|1110.6|700
1620132950000|2021-05-04 12:55:50|1111.2|1110.8|1111|1110.4|1111.2|1110.8|1110.6|1110.2|2595
1620132960000|2021-05-04 12:56:00|1111.2|1110.6|1111.2|1110.8|1111.2|1111|1111.2|1110.6|600
1620132970000|2021-05-04 12:56:10|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|1535
1620132990000|2021-05-04 12:56:30||1111||1111||1111||1110.8|0
1620133000000|2021-05-04 12:56:40|1111.4||1111.2||1111.4||1111.2||1426
1620133010000|2021-05-04 12:56:50|1111|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.4|2297
1620133020000|2021-05-04 12:57:00|1111|1110.6|1111|1110.6|1111.2|1110.6|1111|1110.6|0
1620133030000|2021-05-04 12:57:10|1110.8|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.6|586
1620133040000|2021-05-04 12:57:20|1111.2|1110.8|1109.8|1109.6|1111.4|1111|1109.8|1109.6|13267
1620133050000|2021-05-04 12:57:30|1109.6|1109.4|1109.8|1109.6|1109.8|1109.6|1109.6|1109.2|3796
1620133060000|2021-05-04 12:57:40|1110|1109.8|1109.8|1109.4|1110.2|1109.8|1109.6|1109.4|7080
1620133070000|2021-05-04 12:57:50|1109.6|1109.2|1109.6|1109|1109.6|1109.2|1109.4|1109|1084
1620133090000|2021-05-04 12:58:10|1109.4|1109.2|1109.6|1109.2|1109.6|1109.4|1109.4|1109|1891
1620133100000|2021-05-04 12:58:20|1109.4|1109|1109.6|1109.2|1109.8|1109.4|1109.4|1109|3077
1620133110000|2021-05-04 12:58:30|1109.2|1109|1108.8|1108.6|1109.2|1109|1108.8|1108.4|15777
1620133120000|2021-05-04 12:58:40|1109|1108.4|1109.4|1108.8|1109.4|1108.8|1109|1108.2|5917
1620133130000|2021-05-04 12:58:50|1109|1109|1109.4|1109|1109.4|1109|1109|1109|4300
1620133140000|2021-05-04 12:59:00|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1108.8|1108.4|15123
1620133150000|2021-05-04 12:59:10|1108.8|1108.4|1109|1108.4|1109|1108.6|1108.6|1108.2|2089
1620133160000|2021-05-04 12:59:20|1108.8|1108.2|1108.8|1108.4|1109|1108.6|1108.6|1108.2|2471
1620133170000|2021-05-04 12:59:30|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|2917
1620133180000|2021-05-04 12:59:40|1108.4|1108.2|1108.8|1108.4|1109|1108.6|1108.4|1108.2|4391
1620133190000|2021-05-04 12:59:50|1108.6|1108.2|1108.6|1108|1108.6|1108.2|1108.6|1108|489
1620133200000|2021-05-04 13:00:00|1108.4|1108.2|1108|1107.6|1108.4|1108.2|1108|1107.6|9072
1620133210000|2021-05-04 13:00:10|1108.2|1107.8|1108.4|1107.8|1108.4|1107.8|1108.2|1107.8|100
1620133220000|2021-05-04 13:00:20|1108.6|1108|1108.4|1108|1108.6|1108.4|1108.4|1108|8698
1620133230000|2021-05-04 13:00:30|1108.6|1108.2|1108.4|1108|1108.6|1108.4|1108.4|1108|346
1620133240000|2021-05-04 13:00:40|1108.6|1108.2|1108.6|1108.4|1108.6|1108.4|1108.6|1108.2|0
1620133250000|2021-05-04 13:00:50|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|4431
1620133260000|2021-05-04 13:01:00|1109|1108.6|1109.6|1109.2|1109.6|1109.2|1109|1108.6|7053
1620133270000|2021-05-04 13:01:10|1109.4|1109|1108.6|1108|1109.4|1109|1108.6|1108|600
1620133280000|2021-05-04 13:01:20|1108.4|1108.2|1108.4|1108|1108.6|1108.2|1108.2|1107.8|4787
1620133290000|2021-05-04 13:01:30|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108.2|1107.6|600
1620133300000|2021-05-04 13:01:40|1108|1107.4|1107.2|1106.8|1108|1107.6|1107|1106.6|5514
1620133310000|2021-05-04 13:01:50|1107.4|1107|1107.2|1106.6|1107.4|1107|1107|1106.6|1266
1620133320000|2021-05-04 13:02:00|1107|1106.2|1106.8|1106.4|1107|1106.6|1106.6|1106.2|14673
1620133330000|2021-05-04 13:02:10|1107|1106.6|1106|1105.6|1107.4|1107|1105.8|1105.4|13156
1620133340000|2021-05-04 13:02:20|1106.2|1105.8|1106.8|1106.2|1106.8|1106.4|1106.2|1105.8|3688
1620133350000|2021-05-04 13:02:30|1107|1106.4|1107.2|1106.6|1107.2|1106.8|1107|1106.4|3103
1620133360000|2021-05-04 13:02:40|1107|1106.4|1106.4|1105.8|1107|1106.4|1106.4|1105.8|0
1620133370000|2021-05-04 13:02:50|1106.6|1106|1106.4|1105.8|1106.6|1106.2|1105.8|1105.6|9363
1620133380000|2021-05-04 13:03:00|1106.6|1106|1106|1105.6|1106.6|1106.2|1106|1105.6|9876
1620133390000|2021-05-04 13:03:10|||||||||260
1620133400000|2021-05-04 13:03:20|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.6|1105.2|4299
1620133410000|2021-05-04 13:03:30|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|300
1620133420000|2021-05-04 13:03:40|1105.8|1105.8|1105.8|1105.4|1106.2|1106|1105.8|1105.2|9284
1620133430000|2021-05-04 13:03:50|1106|1105.2|1105.8|1105.4|1106|1105.6|1105.8|1105.2|1004
1620133440000|2021-05-04 13:04:00|1106|1105.6|1107|1106.4|1107|1106.4|1106|1105.6|2924
1620133450000|2021-05-04 13:04:10|1106.8|1106.6|1106.6|1106.4|1107|1106.6|1106.6|1106.4|0
1620133460000|2021-05-04 13:04:20|1106.8|1106.2|1106.2|1105.8|1107|1106.6|1106|1105.6|11902
1620133470000|2021-05-04 13:04:30|1106.4||1106.2||1106.4||1106||816
1620133480000|2021-05-04 13:04:40|1106.4|1106|1107.2|1106.8|1107.2|1106.8|1106.4|1106|6019
1620133490000|2021-05-04 13:04:50|1107|1106.6|1107.2|1106.6|1107.2|1106.6|1106.4|1106|5228
1620133500000|2021-05-04 13:05:00|1107|1106.8|1106.8|1106.4|1107.2|1106.8|1106.8|1106.2|923
1620133510000|2021-05-04 13:05:10|1107|1106.6|1106.8|1106.2|1107|1106.6|1106.4|1106.2|15494
1620133520000|2021-05-04 13:05:20|1106.6|1106.6|1106.6|1106.2|1106.8|1106.6|1106.4|1105.8|76
1620133530000|2021-05-04 13:05:30|1106.4|1106|1106.4|1106|1106.8|1106.2|1106.4|1106|1180
1620133540000|2021-05-04 13:05:40|1106.2|1105.8|1106|1105.6|1106.4|1105.8|1106|1105.4|300
1620133550000|2021-05-04 13:05:50|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1620133560000|2021-05-04 13:06:00|1106|1105.8|1105.6|1105.2|1106.2|1105.8|1105.4|1105.2|1952
1620133570000|2021-05-04 13:06:10|1105.8|1105.4|1106|1105.4|1106|1105.6|1105.8|1105.4|3420
1620133580000|2021-05-04 13:06:20|1105.8|1105.2|1105.4|1105|1105.8|1105.2|1105.2|1105|3153
1620133590000|2021-05-04 13:06:30|1105.2|1105.2|1105.8|1105.4|1105.8|1105.6|1105.2|1105.2|37024
1620133610000|2021-05-04 13:06:50|1106|1105.6|1105.8|1105.4|1106|1105.8|1105.8|1105.4|4901
1620133620000|2021-05-04 13:07:00|1105.6|1105.2|1105|1104.6|1105.6|1105.2|1105|1104.4|6331
1620133630000|2021-05-04 13:07:10|1104.8|1104.4|1104|1103.6|1104.8|1104.4|1104|1103.4|12218
1620133640000|2021-05-04 13:07:20|1103.8|1103.4|1104.2|1103.8|1104.8|1104.4|1103.8|1103.4|13302
1620133650000|2021-05-04 13:07:30|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|1089
1620133660000|2021-05-04 13:07:40|1104.6|1103.8|1104.2|1103.8|1104.6|1104|1104.2|1103.8|4315
1620133670000|2021-05-04 13:07:50|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|3229
1620133680000|2021-05-04 13:08:00|1103.6|1103.2|1103.4|1102.8|1103.6|1103.2|1103|1102.6|8833
1620133690000|2021-05-04 13:08:10|1103.6|1103|1104.6|1104|1104.8|1104.4|1103.6|1103|8163
1620133700000|2021-05-04 13:08:20|1104.4|1103.8|1105|1104.8|1105|1104.8|1104.2|1103.8|4222
1620133710000|2021-05-04 13:08:30|1105.2|1104.6|1106|1105.6|1106.2|1105.6|1105|1104.6|2853
1620133720000|2021-05-04 13:08:40|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|200
1620133730000|2021-05-04 13:08:50|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.4|1106|585
1620133740000|2021-05-04 13:09:00|1106.2|1106.2|1106.8|1106.4|1106.8|1106.4|1106.2|1106.2|1221
1620133750000|2021-05-04 13:09:10|1106.6|1106.2|1105.6|1105|1106.6|1106.2|1105.4|1105|1978
1620133760000|2021-05-04 13:09:20|1105.8|1105.2|1106|1105.4|1106|1105.4|1105.8|1105.2|0
1620133770000|2021-05-04 13:09:30|1106.2|1105.6|1106.6|1106|1106.6|1106.2|1106|1105.6|76
1620133780000|2021-05-04 13:09:40|1106.4|1106.2|1106|1105.6|1106.4|1106.2|1106|1105.6|2668
1620133790000|2021-05-04 13:09:50|1105.8|1105.8|1106|1105.6|1106|1105.8|1105.8|1105.6|68
1620133800000|2021-05-04 13:10:00|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|3940
1620133810000|2021-05-04 13:10:10|1106|1105.6|1106.4|1106|1106.4|1106|1106|1105.6|1062
1620133820000|2021-05-04 13:10:20|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|600
1620133830000|2021-05-04 13:10:30|1106.2|1105.8|1106.2|1105.6|1106.2|1105.8|1105.8|1105.6|2070
1620133840000|2021-05-04 13:10:40|1106.4|1105.8|1107.2|1106.6|1107.2|1106.6|1106.2|1105.8|4434
1620133850000|2021-05-04 13:10:50|1107||1107||1107||1107||0
1620133860000|2021-05-04 13:11:00|1107.2|1106.8|1107.2|1107|1107.6|1107.2|1107.2|1106.8|1626
1620133870000|2021-05-04 13:11:10|1107.4|1107.2|1108|1107.6|1108|1107.6|1107.4|1107.2|5002
1620133880000|2021-05-04 13:11:20|1108.2|1107.8|1108|1107.6|1108.4|1108|1108|1107.6|985
1620133890000|2021-05-04 13:11:30|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1107.8|1107.6|950
1620133910000|2021-05-04 13:11:50|1107.8|1107.8|1107.6|1107.4|1107.8|1107.8|1107.6|1107.4|3068
1620133920000|2021-05-04 13:12:00|1107.8|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|1453
1620133930000|2021-05-04 13:12:10|1107.8||1108||1108||1107.8||500
1620133940000|2021-05-04 13:12:20|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.2|3156
1620133950000|2021-05-04 13:12:30|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|3000
1620133960000|2021-05-04 13:12:40|1107.8||1108||1108||1107.8||379
1620133970000|2021-05-04 13:12:50|1108.2|1107.8|1108.4|1107.8|1108.4|1108|1108.2|1107.8|1163
1620133980000|2021-05-04 13:13:00||1108||1108||1108.2||1108|0
1620133990000|2021-05-04 13:13:10|1108.2|1107.8|1108.8|1108.4|1108.8|1108.4|1108.2|1107.8|6901
1620134000000|2021-05-04 13:13:20|1109|1108.6|1109|1108.4|1109|1108.6|1109|1108.4|0
1620134010000|2021-05-04 13:13:30|1108.8|1108.2|1108.6|1108.4|1108.8|1108.4|1108.6|1108.2|3152
1620134020000|2021-05-04 13:13:40|1108.8|1108.6|1109|1108.6|1109.2|1108.8|1108.8|1108.6|2200
1620134030000|2021-05-04 13:13:50|1109.2|1108.8|1109.2|1108.8|1109.4|1108.8|1109.2|1108.8|0
1620134040000|2021-05-04 13:14:00|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.2|1108.6|12685
1620134050000|2021-05-04 13:14:10|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|446
1620134060000|2021-05-04 13:14:20|1109.2|1108.8|1108.8|1108.4|1109.4|1108.8|1108.8|1108.4|7492
1620134070000|2021-05-04 13:14:30|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|805
1620134080000|2021-05-04 13:14:40|1108.8|1108.8|1109|1108.6|1109|1108.8|1108.8|1108.6|419
1620134100000|2021-05-04 13:15:00|1108.8|1108.8|1108.4|1108|1109|1108.8|1108.4|1108|3983
1620134110000|2021-05-04 13:15:10|1108.6|1108.2|1109|1108.8|1109|1108.8|1108.6|1108.2|2765
1620134120000|2021-05-04 13:15:20|1109.2||1109.2||1109.4||1109.2||50
1620134130000|2021-05-04 13:15:30|1109|1108.6|1108.4|1108|1109|1108.6|1108.4|1108|4369
1620134140000|2021-05-04 13:15:40|1108.6|1108.2|1109|1108.4|1109|1108.4|1108.6|1108.2|737
1620134150000|2021-05-04 13:15:50|1109.2|1108.6|1109.4|1108.8|1109.4|1108.8|1109.2|1108.6|408
1620134160000|2021-05-04 13:16:00|1109.2|1109|1109.2|1109|1109.2|1109|1109|1109|0
1620134170000|2021-05-04 13:16:10||1108.8||1108.8||1108.8||1108.8|934
1620134180000|2021-05-04 13:16:20|1109.4|1109|1109.6|1109.2|1109.6|1109.4|1109.4|1109|2078
1620134190000|2021-05-04 13:16:30|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.6|1109.2|0
1620134210000|2021-05-04 13:16:50|1109.6|1109.6|1109.4|1109.2|1110|1109.6|1109.4|1109.2|13488
1620134220000|2021-05-04 13:17:00|1109.6|1109|1109.6|1109|1109.6|1109|1109.6|1109|0
1620134230000|2021-05-04 13:17:10|1109.4|1109.2|1109.8|1109.6|1109.8|1109.6|1109.4|1109.2|6403
1620134240000|2021-05-04 13:17:20|1109.6|1109.4|1109.4|1109|1109.6|1109.4|1109.4|1109|2428
1620134260000|2021-05-04 13:17:40|1109.6|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.4|6759
1620134270000|2021-05-04 13:17:50|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|2741
1620134280000|2021-05-04 13:18:00|1110|1109.8|1109.6|1109|1110|1109.8|1109.6|1109|4438
1620134290000|2021-05-04 13:18:10|1109.8|1109.2|1109.8|1109.4|1109.8|1109.4|1109.8|1109.2|1787
1620134310000|2021-05-04 13:18:30|1110|1109.6|1109.8|1109.6|1110|1109.8|1109.8|1109.6|2076
1620134330000|2021-05-04 13:18:50|1109.6|1109.4|1109.8|1109.6|1109.8|1109.6|1109.6|1109.2|9911
1620134340000|2021-05-04 13:19:00|1110|1109.8|1109.6|1109|1110|1109.8|1109.4|1109|7231
1620134350000|2021-05-04 13:19:10|1109.8|1109.2|1109.8|1109.4|1109.8|1109.6|1109.8|1109.2|3727
1620134360000|2021-05-04 13:19:20|1110|1109.6|1109.2|1109|1110|1109.6|1109|1108.6|12266
1620134370000|2021-05-04 13:19:30|1109|1108.8|1108.8|1108.4|1109|1108.8|1108.8|1108.4|190
1620134380000|2021-05-04 13:19:40|1108.6||1108.6||1108.6||1108.6||0
1620134390000|2021-05-04 13:19:50|1108.8|1108.2|1108.6|1108.2|1108.8|1108.4|1108.4|1108|9164
1620134400000|2021-05-04 13:20:00|1108.4|1108|1108.4|1108.2|1108.6|1108.4|1108.4|1108|1100
1620134410000|2021-05-04 13:20:10|1108.2|1108|1108|1107.6|1108.2|1108|1108|1107.4|1180
1620134420000|2021-05-04 13:20:20|1108.2|1107.8|1107.6|1107.2|1108.2|1107.8|1107.6|1107|2445
1620134430000|2021-05-04 13:20:30|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1620134440000|2021-05-04 13:20:40|1107.4|1107|1107.2|1106.8|1107.4|1107|1107|1106.6|4783
1620134450000|2021-05-04 13:20:50|1107|1107|1107.2|1106.8|1107.2|1107|1107|1106.8|1491
1620134460000|2021-05-04 13:21:00|1107.4|1107|1107.8|1107.2|1107.8|1107.4|1107.4|1107|4413
1620134470000|2021-05-04 13:21:10|1107.6|1107|1107.4|1107|1107.6|1107|1107.4|1107|217
1620134480000|2021-05-04 13:21:20|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.2|1106.8|8371
1620134490000|2021-05-04 13:21:30|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1106.6|1106.2|10915
1620134500000|2021-05-04 13:21:40|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1620134510000|2021-05-04 13:21:50|1106.6|1106.2|1106.6|1106.4|1106.6|1106.4|1106.6|1106|305
1620134520000|2021-05-04 13:22:00|1106.8|1106.2|1107|1106.6|1107|1106.6|1106.8|1106.2|4927
1620134530000|2021-05-04 13:22:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|2499
1620134540000|2021-05-04 13:22:20|1107|1106.6|1106.6|1106.2|1107|1106.6|1106.6|1106.2|1645
1620134550000|2021-05-04 13:22:30|1106.4|1106.4|1106.8|1106.4|1107|1106.4|1106.4|1106.4|0
1620134560000|2021-05-04 13:22:40|1106.6|1106.2|1106.4|1105.8|1106.6|1106.2|1106.4|1105.8|5472
1620134570000|2021-05-04 13:22:50|1106.6|1106|1106.6|1106.4|1106.6|1106.4|1106.6|1105.8|600
1620134580000|2021-05-04 13:23:00||1106.2||1106.2||1106.2||1106.2|0
1620134590000|2021-05-04 13:23:10|1106.8|1106.4|1107|1106.6|1107.2|1107|1106.8|1106.4|7888
1620134600000|2021-05-04 13:23:20|1107.2|1106.8|1107.6|1107.2|1107.6|1107.2|1107|1106.8|1510
1620134610000|2021-05-04 13:23:30|1107.4|1107|1107.2|1106.8|1107.4|1107.2|1107.2|1106.8|4000
1620134620000|2021-05-04 13:23:40|1107.4|1106.6|1106.8|1106.4|1107.4|1106.6|1106.6|1106.4|77
1620134630000|2021-05-04 13:23:50|1107|1106.2|1107|1106.4|1107|1106.6|1107|1106.2|137
1620134640000|2021-05-04 13:24:00||1106.6||1106.6||1106.6||1106.6|2043
1620134650000|2021-05-04 13:24:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1620134660000|2021-05-04 13:24:20|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.4|0
1620134670000|2021-05-04 13:24:30|1107.2|1106.4|1107.2|1106.8|1107.2|1106.8|1107.2|1106.4|2124
1620134680000|2021-05-04 13:24:40|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|658
1620134690000|2021-05-04 13:24:50|1107.8|1107.4|1108.6|1108|1108.6|1108|1107.8|1107.4|6604
1620134700000|2021-05-04 13:25:00|1108.8|1108.2|1109|1108.4|1109|1108.4|1108.6|1108.2|392
1620134710000|2021-05-04 13:25:10|1108.8|1108.6|1109|1108.8|1109|1108.8|1108.8|1108.6|0
1620134720000|2021-05-04 13:25:20|1109.2|1109|1109.6|1109.2|1109.6|1109.4|1109.2|1108.8|1307
1620134730000|2021-05-04 13:25:30|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.8|1109.4|2054
1620134740000|2021-05-04 13:25:40|1109.6|1109.2|1109.8|1109.4|1109.8|1109.6|1109.6|1109.2|6532
1620134750000|2021-05-04 13:25:50|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1070
1620134760000|2021-05-04 13:26:00|1109.4|1109|1109.4|1108.8|1109.6|1109.2|1109.2|1108.8|4788
1620134770000|2021-05-04 13:26:10|1109.6|1109|1109.8|1109.2|1109.8|1109.2|1109.6|1109|0
1620134780000|2021-05-04 13:26:20|1109.4|1109.4|1109.8|1109.2|1109.8|1109.4|1109.4|1109.2|392
1620134790000|2021-05-04 13:26:30|1110|1109.4|1109.8|1109.6|1110|1109.8|1109.8|1109.4|4575
1620134800000|2021-05-04 13:26:40|1109.6|1109.4|1109.6|1109.4|1109.8|1109.4|1109.4|1109|5970
1620134810000|2021-05-04 13:26:50|1109.8|1109.2|1109.8|1109.4|1109.8|1109.4|1109.8|1109.2|607
1620134820000|2021-05-04 13:27:00||1109.6||1109.4||1109.6||1109.4|2109
1620134830000|2021-05-04 13:27:10||1109.2||1109.4||1109.4||1109.2|0
1620134840000|2021-05-04 13:27:20|1109.6|1109.2|1109.8|1109.6|1109.8|1109.6|1109.6|1109.2|2619
1620134850000|2021-05-04 13:27:30|||||||||1818
1620134860000|2021-05-04 13:27:40||1109.4||1109.4||1109.4||1109.4|1101
1620134870000|2021-05-04 13:27:50||1109.6||1109.6||1109.6||1109.6|3038
1620134880000|2021-05-04 13:28:00|1110|1109.8|1109.8|1109.6|1110.4|1109.8|1109.8|1109.4|17979
1620134890000|2021-05-04 13:28:10||1109.4||1109.4||1109.6||1109.4|3188
1620134900000|2021-05-04 13:28:20||1109.6||1109.4||1109.6||1109.4|2376
1620134910000|2021-05-04 13:28:30|1110|1109.6|1109.8|1109.4|1110.8|1110.4|1109.8|1109.4|44211
1620134920000|2021-05-04 13:28:40|1110|1109.6|1109.8|1109.4|1110.2|1109.6|1109.6|1109.4|5330
1620134930000|2021-05-04 13:28:50|1109.6||1109.8||1109.8||1109.6||0
1620134940000|2021-05-04 13:29:00||1109.6||1109.4||1109.6||1109.4|6374
1620134950000|2021-05-04 13:29:10|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.4|1109.2|2164
1620134960000|2021-05-04 13:29:20|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|1878
1620134970000|2021-05-04 13:29:30|1109.6|1109.2|1109.8|1109.6|1110.2|1109.8|1109.6|1109.2|30393
1620134980000|2021-05-04 13:29:40|1110|1109.8|1111.2|1110.6|1111.2|1110.6|1109.8|1109.4|15917
1620134990000|2021-05-04 13:29:50|1111.4|1110.8|1112|1111.6|1112.2|1111.8|1111.4|1110.8|8578
1620135000000|2021-05-04 13:30:00|1111.8|1111.4|1114.6|1114.2|1114.6|1114.4|1111.4|1111|59708
1620135010000|2021-05-04 13:30:10|1114.4|1114|1113.8|1113.4|1114.4|1114|1113.4|1113.2|6980
1620135020000|2021-05-04 13:30:20|1114|1113.6|1114.6|1114|1114.6|1114.2|1113.6|1113.2|6962
1620135030000|2021-05-04 13:30:30|1114.4|1114.2|1115.2|1114.8|1115.2|1114.8|1114.2|1113.8|18059
1620135040000|2021-05-04 13:30:40|1115.4|1115|1115.8|1115.4|1116.2|1115.6|1115.4|1115|6085
1620135050000|2021-05-04 13:30:50|1115.6|1115.2|1114.8|1114.2|1115.6|1115.2|1114.4|1113.8|25629
1620135060000|2021-05-04 13:31:00|1115|1114.4|1117.2|1116.8|1117.6|1117.2|1115|1114.4|25760
1620135070000|2021-05-04 13:31:10|1117|1116.6|1118|1117.6|1118|1117.8|1116.8|1116.2|5382
1620135080000|2021-05-04 13:31:20|1117.8|1117.4|1117.8|1117.2|1118|1117.6|1117.4|1117|2356
1620135090000|2021-05-04 13:31:30|1118|1117.6|1120.2|1119.6|1120.4|1119.6|1118|1117.6|31041
1620135100000|2021-05-04 13:31:40|1120|1119.4|1119.2|1119|1120|1119.4|1118.6|1118|22983
1620135110000|2021-05-04 13:31:50|1119.4|1118.8|1119.4|1118.8|1119.4|1119.2|1118.6|1118.4|13066
1620135120000|2021-05-04 13:32:00|1119.6|1119|1120.6|1120|1120.6|1120.4|1119.6|1119|8695
1620135130000|2021-05-04 13:32:10|1120.4|1120.2|1119.8|1119.2|1120.6|1120.2|1119.8|1119|2790
1620135140000|2021-05-04 13:32:20|1119.6|1119|1120.2|1119.8|1120.2|1119.8|1119.4|1119|8000
1620135150000|2021-05-04 13:32:30|1120.4|1120|1120.8|1120.6|1121|1120.6|1120.4|1120|1760
1620135160000|2021-05-04 13:32:40|1120.6|1120.4|1121|1120.2|1121.6|1121.2|1120.6|1120.2|20317
1620135170000|2021-05-04 13:32:50|1120.8|1120.4|1120.4|1119.8|1121|1120.8|1119.6|1119.2|11713
1620135180000|2021-05-04 13:33:00|1120.6|1120|1120.2|1119.8|1120.6|1120.2|1119.8|1119.6|15042
1620135190000|2021-05-04 13:33:10|1120.4|1119.6|1121.8|1121|1122|1121|1120.2|1119.6|13844
1620135200000|2021-05-04 13:33:20|1121.6|1120.8|1122.4|1121.8|1122.6|1121.8|1121.2|1120.8|6774
1620135210000|2021-05-04 13:33:30|1121.8|1121.6|1120|1119.6|1121.8|1121.6|1120|1119.4|11230
1620135220000|2021-05-04 13:33:40|1119.8|1119.4|1120.4|1119.8|1120.4|1120|1119.8|1119.4|3354
1620135230000|2021-05-04 13:33:50|1120.2|1119.6|1120.4|1119.8|1120.6|1120|1119.4|1119|4382
1620135240000|2021-05-04 13:34:00|1120.2|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|961
1620135250000|2021-05-04 13:34:10|1120|1119.6|1120.2|1119.6|1120.4|1119.6|1120|1119.2|431
1620135260000|2021-05-04 13:34:20|1120.4||1120.2||1120.4||1120.2||0
1620135270000|2021-05-04 13:34:30|1120|1119.4|1121.6|1121.2|1121.6|1121.2|1119.4|1118.8|12175
1620135280000|2021-05-04 13:34:40|1121.4|1121|1122.8|1122.2|1123|1122.4|1121.4|1121|18075
1620135290000|2021-05-04 13:34:50|1122.6|1122.4|1123.6|1123|1123.6|1123.2|1122.6|1122|10105
1620135300000|2021-05-04 13:35:00|1123|1122.8|1124.4|1123.8|1124.6|1124|1123|1122.8|12885
1620135310000|2021-05-04 13:35:10||1123.6||1123.8||1124||1123.6|0
1620135320000|2021-05-04 13:35:20|1124.6|1124|1123.8|1123.4|1124.8|1124.4|1123.8|1123.4|1400
1620135330000|2021-05-04 13:35:30|1123.6|1123.2|1123|1122.6|1123.8|1123.2|1122.6|1122.2|10278
1620135340000|2021-05-04 13:35:40|1123.2|1122.8|1123|1122.6|1123.4|1122.8|1123|1122.6|411
1620135350000|2021-05-04 13:35:50|1123.2|1122.8|1124.2|1123.8|1124.8|1124.2|1123.2|1122.8|8256
1620135360000|2021-05-04 13:36:00|1124.4|1123.6|1123.8|1123.2|1124.4|1123.6|1123.4|1123.2|4900
1620135370000|2021-05-04 13:36:10|1123.6|1123|1123.4|1122.6|1123.6|1123|1123.4|1122.6|5927
1620135380000|2021-05-04 13:36:20|1123.2|1122.4|1122.8|1122.2|1123.6|1123|1122.6|1122.2|9456
1620135390000|2021-05-04 13:36:30|1122.6|1122|1121.8|1121.2|1122.6|1122|1121.6|1121.2|1526
1620135400000|2021-05-04 13:36:40|1121.6|1121|1120.6|1120.2|1121.6|1121|1120.4|1120|2585
1620135410000|2021-05-04 13:36:50|1120.4|1120|1120|1119.6|1120.4|1120|1119.4|1119.2|10991
1620135420000|2021-05-04 13:37:00|1119.8|1119.4|1120.2|1119.6|1120.2|1119.8|1119.6|1119.4|1555
1620135430000|2021-05-04 13:37:10|1120|1119.8|1119.8|1119.2|1120|1119.8|1119.8|1119|1507
1620135440000|2021-05-04 13:37:20|1119.4|1119|1118.8|1118.4|1119.4|1119|1118.6|1118.2|2030
1620135450000|2021-05-04 13:37:30|1118.6|1118.2|1118.2|1117.6|1118.6|1118.2|1118.2|1117.4|1556
1620135460000|2021-05-04 13:37:40|1118|1117.8|1118|1117.6|1118|1117.8|1117.8|1117.4|4075
1620135470000|2021-05-04 13:37:50|1117.8||1118||1118||1117.8||1091
1620135480000|2021-05-04 13:38:00|1117.8|1117.4|1117.6|1117|1117.8|1117.4|1117.4|1117|1632
1620135490000|2021-05-04 13:38:10|1117.8|1116.8|1119.4|1118.8|1119.6|1119|1117|1116.8|35921
1620135500000|2021-05-04 13:38:20|1119.6|1119|1119.4|1119|1119.8|1119.4|1119.4|1119|2161
1620135510000|2021-05-04 13:38:30|1119.2|1118.8|1119.4|1118.8|1119.4|1118.8|1119|1118.6|600
1620135520000|2021-05-04 13:38:40||1119||1119||1119||1119|0
1620135530000|2021-05-04 13:38:50|1119.2|1118.8|1120|1119.6|1120|1119.6|1119.2|1118.8|3505
1620135540000|2021-05-04 13:39:00|1120.2|1119.8|1120.8|1120.2|1121|1120.2|1120.2|1119.8|4412
1620135560000|2021-05-04 13:39:20|1121|1120.4|1120.6|1120.2|1121.4|1120.8|1120.6|1120.2|5841
1620135570000|2021-05-04 13:39:30|1120.8|1120.4|1120.6|1120.2|1121.2|1120.6|1120.4|1119.8|1232
1620135580000|2021-05-04 13:39:40|1120.8|1120.4|1121|1120.4|1121|1120.4|1120.8|1120.4|0
1620135590000|2021-05-04 13:39:50|1120.8|1120.6|1121.8|1121.2|1121.8|1121.2|1120.8|1120.6|3545
1620135600000|2021-05-04 13:40:00|1121.6|1121.4|1122|1121.4|1122.6|1122|1121.6|1121.4|4275
1620135610000|2021-05-04 13:40:10|1121.8|1121.2|1121.2|1120.8|1121.8|1121.2|1121|1120.4|5198
1620135620000|2021-05-04 13:40:20|1121.4|1121|1121.6|1121|1122|1121.2|1121.4|1121|7750
1620135630000|2021-05-04 13:40:30|1121.4|1120.8|1120.8|1120.4|1121.4|1120.8|1120.8|1120.4|1615
1620135640000|2021-05-04 13:40:40|1120.6|1120.2|1119.6|1119.2|1120.6|1120.4|1119.6|1119.2|3113
1620135650000|2021-05-04 13:40:50|1119.4|1119|1119.2|1118.8|1119.4|1119|1119|1118.6|0
1620135660000|2021-05-04 13:41:00|1119|1118.6|1118|1117.4|1119|1118.6|1118|1117.2|9073
1620135670000|2021-05-04 13:41:10|1118.2|1117.6|1118.6|1118|1118.6|1118.2|1118|1117.6|3844
1620135690000|2021-05-04 13:41:30|1118.4|1117.8|1117.8|1117.2|1118.4|1117.8|1117.8|1117|1079
1620135700000|2021-05-04 13:41:40|1118|1117.4|1117.4|1117|1118.2|1117.8|1117.4|1117|4094
1620135710000|2021-05-04 13:41:50|1117.2|1116.8|1117.4|1116.8|1117.4|1117|1117.2|1116.6|0
1620135720000|2021-05-04 13:42:00|1117.6|1117.4|1118.6|1118.2|1118.6|1118.2|1117.6|1117.4|1523
1620135730000|2021-05-04 13:42:10|1118.4|1118|1119.2|1118.6|1119.4|1118.8|1118.2|1117.8|1699
1620135740000|2021-05-04 13:42:20|1119.4|1118.8|1119.2|1118.8|1119.4|1119|1119.2|1118.6|0
1620135750000|2021-05-04 13:42:30|1119|1118.6|1118.6|1118.2|1119|1118.6|1118.6|1118.2|2953
1620135760000|2021-05-04 13:42:40|1118.4|1118|1118.2|1117.6|1118.4|1118|1118.2|1117.6|18
1620135770000|2021-05-04 13:42:50|1118|1117.4|1117.8|1117.6|1118|1117.6|1117.8|1117.4|1209
1620135780000|2021-05-04 13:43:00|1118|1117.8|1118|1117.6|1118.4|1118|1118|1117.4|1970
1620135790000|2021-05-04 13:43:10|1118.2|1117.8|1118.4|1117.8|1118.6|1118|1118.2|1117.8|535
1620135800000|2021-05-04 13:43:20|1118.2|1118|1118.2|1117.8|1118.2|1118|1118|1117.6|1089
1620135810000|2021-05-04 13:43:30|1118.4|1118|1118.6|1117.8|1118.6|1118|1118|1117.6|2382
1620135820000|2021-05-04 13:43:40|1118.8|1118|1118.2|1117.8|1118.8|1118.6|1118.2|1117.8|6871
1620135830000|2021-05-04 13:43:50||1118||1117.8||1118||1117.8|1113
1620135840000|2021-05-04 13:44:00|1118|1117.6|1117.4|1117|1118|1117.8|1117.4|1117|2525
1620135850000|2021-05-04 13:44:10|1117.2|1116.8|1117.4|1116.8|1117.4|1116.8|1117.2|1116.8|10600
1620135860000|2021-05-04 13:44:20|1117.2|1117|1117.4|1116.8|1117.4|1117|1117|1116.8|6280
1620135870000|2021-05-04 13:44:30|1117.6|1117|1118|1117.4|1118|1117.6|1117.6|1117|1553
1620135880000|2021-05-04 13:44:40|1117.8|1117.6|1117.6|1117.4|1117.8|1117.6|1117.6|1117.4|65
1620135890000|2021-05-04 13:44:50|1117.4|1117.2|1117.2|1116.8|1117.6|1117.2|1116.8|1116.4|13917
1620135900000|2021-05-04 13:45:00|1117|1116.6|1115.8|1115.4|1117|1116.6|1115.8|1115.2|600
1620135910000|2021-05-04 13:45:10|1116|1115.6|1116.6|1115.8|1116.8|1116.4|1116|1115.6|10003
1620135920000|2021-05-04 13:45:20|1116.4|1115.6|1115|1114.4|1116.4|1115.6|1114.6|1114.2|4755
1620135930000|2021-05-04 13:45:30|1115.2|1114.2|1115.2|1114.6|1115.2|1115|1115.2|1114.2|4031
1620135950000|2021-05-04 13:45:50|1115|1115|1114|1113.4|1115|1115|1114|1113.4|2387
1620135960000|2021-05-04 13:46:00|1113.8|1113.2|1113.6|1113|1113.8|1113.2|1113.6|1112.8|931
1620135970000|2021-05-04 13:46:10|1113.4|1112.8|1113.2|1112.6|1113.4|1112.8|1113.2|1112.6|600
1620135980000|2021-05-04 13:46:20|1113.4|1112.8|1113.4|1113|1113.4|1113|1113|1112.4|2953
1620135990000|2021-05-04 13:46:30|1113|1112.8|1113|1112.6|1113.2|1113|1112.6|1112.4|2301
1620136000000|2021-05-04 13:46:40|1113.2|1112.8|1113.2|1112.8|1113.6|1113.2|1112.4|1112|11599
1620136010000|2021-05-04 13:46:50|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|1054
1620136020000|2021-05-04 13:47:00|1113|1112.8|1113.6|1113.2|1113.8|1113.2|1113|1112.8|3618
1620136030000|2021-05-04 13:47:10|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|1457
1620136040000|2021-05-04 13:47:20|1113.6||1113.6||1113.6||1113.6||0
1620136050000|2021-05-04 13:47:30|1113.4|1112.8|1113.2|1112.8|1113.4|1112.8|1113|1112.6|0
1620136060000|2021-05-04 13:47:40|1112.8|1112.6|1112.4|1111.8|1112.8|1112.6|1112.4|1111.8|3686
1620136070000|2021-05-04 13:47:50|1112.6|1112|1111.8|1111.4|1112.6|1112.2|1111.8|1111.2|3274
1620136080000|2021-05-04 13:48:00|1112|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.6|0
1620136090000|2021-05-04 13:48:10|1112.2|1111.8|1113|1112.6|1113|1112.6|1112.2|1111.8|832
1620136100000|2021-05-04 13:48:20|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|1200
1620136110000|2021-05-04 13:48:30|1112.4|1112|1112|1111.6|1112.6|1112.2|1112|1111.6|2857
1620136120000|2021-05-04 13:48:40|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|600
1620136130000|2021-05-04 13:48:50|1112|1111.6|1112|1111.6|1112.2|1111.6|1111.6|1111.4|5054
1620136140000|2021-05-04 13:49:00|1112.2|1111.8|1112.2|1111.6|1112.4|1112|1112|1111.6|1566
1620136150000|2021-05-04 13:49:10|1112|1111.4|1111|1110.4|1112|1111.4|1110.8|1110.4|31705
1620136160000|2021-05-04 13:49:20|1110.8|1110.2|1110|1109.6|1110.8|1110.4|1110|1109.6|2994
1620136170000|2021-05-04 13:49:30|1109.8|1109.4|1110.2|1109.8|1110.4|1109.8|1109.8|1109.4|1999
1620136180000|2021-05-04 13:49:40|1110.4|1109.6|1109.4|1109|1110.4|1109.8|1109.4|1109|2290
1620136190000|2021-05-04 13:49:50|1109.6|1109.2|1109.8|1109.4|1110.2|1109.8|1109.6|1109.2|1700
1620136200000|2021-05-04 13:50:00|1110|1109.6|1109.4|1109|1110|1109.8|1109.2|1108.8|2766
1620136210000|2021-05-04 13:50:10|1109.6||1109.4||1109.8||1109.4||369
1620136220000|2021-05-04 13:50:20|1109.2|1108.8|1107.2|1106.8|1109.2|1108.8|1107.2|1106.6|7077
1620136230000|2021-05-04 13:50:30|1107.4|1107|1107.8|1107.2|1107.8|1107.4|1107.4|1107|3255
1620136240000|2021-05-04 13:50:40|1107.6|1107.4|1107|1106.6|1107.6|1107.4|1106.8|1106.2|5231
1620136250000|2021-05-04 13:50:50|1106.8|1106.4|1107|1106.4|1107.4|1106.8|1106.8|1106.4|4253
1620136260000|2021-05-04 13:51:00|1106.8|1106.2|1107|1106.6|1107|1106.6|1106.6|1106.2|4560
1620136270000|2021-05-04 13:51:10|1107.2|1106.8|1106.4|1105.8|1107.4|1106.8|1105.8|1105.2|9561
1620136280000|2021-05-04 13:51:20|1106.2|1105.6|1107.4|1106.8|1107.8|1107.2|1106|1105.4|14874
1620136290000|2021-05-04 13:51:30|1107.6|1107|1108.4|1108|1108.4|1108|1107.6|1107|1292
1620136300000|2021-05-04 13:51:40|1108.2|1107.8|1107.4|1106.8|1108.2|1107.8|1107.4|1106.8|5345
1620136310000|2021-05-04 13:51:50|1107.8|1107|1108.4|1108|1108.4|1108|1107.6|1107|869
1620136320000|2021-05-04 13:52:00|1108.2|1107.8|1106.8|1106.2|1108.2|1107.8|1106.8|1106.2|1612
1620136330000|2021-05-04 13:52:10|1106.6|1106|1106|1105.6|1106.6|1106|1105.4|1105|4461
1620136340000|2021-05-04 13:52:20|1105.8|1105.4|1105.8|1105.2|1106.2|1105.6|1105.2|1105|21955
1620136350000|2021-05-04 13:52:30|1106|1105.4|1106.6|1106.2|1106.8|1106.2|1106|1105.4|1902
1620136360000|2021-05-04 13:52:40|1106.4|1106|1107.2|1106.8|1107.2|1106.8|1106|1105.6|2843
1620136370000|2021-05-04 13:52:50|1107.4|1107|1107|1106.4|1107.4|1107|1106.8|1106.2|5232
1620136380000|2021-05-04 13:53:00|1106.8|1106.2|1106.6|1106|1106.8|1106.4|1106.2|1105.6|1406
1620136390000|2021-05-04 13:53:10|1106.8|1106.2|1107|1106.4|1107|1106.4|1106.6|1106.2|489
1620136400000|2021-05-04 13:53:20|1107.2|1106.6|1106.6|1106.2|1107.4|1106.8|1106.6|1106.2|100
1620136410000|2021-05-04 13:53:30|1106.4|1106|1106.2|1105.8|1106.4|1106|1106|1105.4|962
1620136420000|2021-05-04 13:53:40|1106.4|1106|1106.6|1106.4|1106.6|1106.4|1106.4|1106|702
1620136430000|2021-05-04 13:53:50|1106.4|1106.2|1106.4|1105.8|1106.4|1106.2|1106.2|1105.6|1074
1620136440000|2021-05-04 13:54:00|1106.6|1106|1105.4|1105|1107|1106.4|1105.2|1105|18302
1620136450000|2021-05-04 13:54:10|1105.6|1105.2|1105.8|1105.4|1106.2|1105.8|1105.6|1105.2|3939
1620136460000|2021-05-04 13:54:20|1106|1105.6|1106.6|1106|1106.8|1106.2|1106|1105.6|3549
1620136470000|2021-05-04 13:54:30|1106.8|1106.2|1106.8|1106|1107.2|1106.8|1106.6|1106|3755
1620136480000|2021-05-04 13:54:40|1106.6|1106.2|1106.2|1105.6|1106.8|1106.4|1106|1105.6|1101
1620136490000|2021-05-04 13:54:50|1106|1105.4|1107|1106.6|1107|1106.6|1105.6|1105.2|2843
1620136500000|2021-05-04 13:55:00|1106.8|1106.4|1105.6|1105|1106.8|1106.4|1105.6|1105|2665
1620136510000|2021-05-04 13:55:10||1105.2||1105.2||1105.2||1105|0
1620136520000|2021-05-04 13:55:20|1105.8|1105.4|1105.6|1105.2|1106.4|1106|1105.6|1105|5507
1620136530000|2021-05-04 13:55:30|1105.8|1105|1105.6|1105|1105.8|1105.2|1105.2|1105|5109
1620136540000|2021-05-04 13:55:40|1105.8|1105.2|1106|1105.6|1106|1105.8|1105.8|1105.2|1404
1620136550000|2021-05-04 13:55:50|1106.4|1105.8|1107.2|1106.6|1107.2|1106.6|1106.4|1105.8|6362
1620136560000|2021-05-04 13:56:00|1107.4|1106.4|1106.6|1106.2|1107.4|1106.4|1106.6|1106.2|3000
1620136570000|2021-05-04 13:56:10|1106.4|1106.4|1106.4|1105.8|1106.6|1106.4|1105.8|1105.4|10244
1620136580000|2021-05-04 13:56:20|1106.6|1106|1107|1106.6|1107.4|1106.8|1106.6|1106|1121
1620136590000|2021-05-04 13:56:30|1107.2|1106.4|1106.8|1106.2|1107.2|1106.4|1106.6|1106.2|499
1620136600000|2021-05-04 13:56:40|1106.6|1106|1106.4|1106|1106.6|1106.2|1106.2|1105.8|255
1620136610000|2021-05-04 13:56:50|1106.6|1106.2|1107|1106.4|1107|1106.4|1106.6|1106.2|0
1620136620000|2021-05-04 13:57:00|1106.8|1106.2|1106|1105.4|1106.8|1106.2|1105.8|1105.4|6243
1620136630000|2021-05-04 13:57:10|1105.8|1105.6|1105.6|1105.2|1106.2|1106|1105.4|1105|11652
1620136640000|2021-05-04 13:57:20|1105.4|1105|1105|1104.6|1105.4|1105|1104.6|1104.2|3164
1620136660000|2021-05-04 13:57:40|1104.8|1104.4|1104.2|1103.8|1104.8|1104.4|1103.6|1103|7912
1620136670000|2021-05-04 13:57:50|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.2|1104|3044
1620136680000|2021-05-04 13:58:00|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104.2|1103.8|4578
1620136690000|2021-05-04 13:58:10|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|500
1620136700000|2021-05-04 13:58:20|1104.2|1103.8|1105|1104.6|1105|1104.6|1104|1103.6|8612
1620136710000|2021-05-04 13:58:30|1105.2|1104.8|1105.6|1105|1105.6|1105|1105.2|1104.8|1127
1620136720000|2021-05-04 13:58:40|1105.8|1105.2|1106|1105.6|1106|1105.6|1105.4|1105|3511
1620136730000|2021-05-04 13:58:50|1106.2|1105.8|1106.4|1106|1106.6|1106.2|1106|1105.6|5434
1620136740000|2021-05-04 13:59:00|1106.2|1105.8|1106|1105.4|1106.2|1106|1105.6|1105|4057
1620136760000|2021-05-04 13:59:20|1105.8|1105.6|1105.2|1104.6|1106|1105.6|1105|1104.6|2830
1620136770000|2021-05-04 13:59:30|1105.4|1104.8|1105.6|1105|1105.6|1105|1105.2|1104.8|5600
1620136780000|2021-05-04 13:59:40|1105.4|1104.8|1105.2|1104.8|1105.4|1104.8|1105.2|1104.8|389
1620136790000|2021-05-04 13:59:50|1105.4|1105|1105|1104.6|1105.6|1105|1105|1104.6|1197
1620136800000|2021-05-04 14:00:00|1104.8|1104.4|1104.4|1103.6|1104.8|1104.4|1104|1103.6|2301
1620136810000|2021-05-04 14:00:10|1104.2|1103.4|1102.8|1102.2|1104.2|1103.4|1102.4|1102|10003
1620136820000|2021-05-04 14:00:20|1103.2|1102.4|1102.8|1102.4|1103.4|1103|1102.8|1102.4|1180
1620136830000|2021-05-04 14:00:30|1102.6|1102|1102.6|1102.2|1103.2|1102.6|1102|1101.6|11274
1620136840000|2021-05-04 14:00:40|1102.8|1102.4|1103|1102.2|1103.4|1103.2|1102.6|1102|7037
1620136850000|2021-05-04 14:00:50|1102.8|1102.4|1102.4|1102.2|1102.8|1102.4|1102.4|1101.8|1254
1620136860000|2021-05-04 14:01:00|1102.6|1102|1103.2|1102.6|1103.4|1102.8|1102.4|1102|2962
1620136870000|2021-05-04 14:01:10|1103|1102.4|1103|1102.6|1103|1102.6|1101.8|1101.2|22389
1620136880000|2021-05-04 14:01:20|1102.8|1102.4|1102.4|1102|1102.8|1102.4|1102|1101.6|1200
1620136890000|2021-05-04 14:01:30|1102.2|1101.8|1101|1100.6|1102.2|1102|1101|1100.6|5974
1620136900000|2021-05-04 14:01:40|1101.2|1100.8|1101.8|1101.2|1101.8|1101.2|1101.2|1100.8|7729
1620136910000|2021-05-04 14:01:50|1102|1101.4|1101.8|1101.4|1102.2|1101.6|1101.6|1100.8|8409
1620136920000|2021-05-04 14:02:00|1102|1101.6|1102.4|1101.8|1102.8|1102.2|1101.8|1101.4|9536
1620136930000|2021-05-04 14:02:10|1102.2|1101.4|1102.8|1102.4|1103|1102.6|1101.8|1101.2|12044
1620136940000|2021-05-04 14:02:20|1103|1102.8|1103.4|1102.8|1103.4|1103|1102.6|1102|19435
1620136950000|2021-05-04 14:02:30|1103.6|1103|1103|1102.6|1104|1103.6|1103|1102.6|4020
1620136960000|2021-05-04 14:02:40|1103.6|1102.8|1102.4|1102|1103.6|1103|1102.4|1101.8|12469
1620136970000|2021-05-04 14:02:50|1102.6|1101.8|1103.6|1103.2|1103.8|1103.4|1102.6|1101.8|3844
1620136980000|2021-05-04 14:03:00|1103.4|1103|1103.2|1102.8|1103.4|1103.2|1102.4|1102|9978
1620136990000|2021-05-04 14:03:10|1103.4|1102.6|1103.4|1103|1103.6|1103.2|1103.4|1102.6|600
1620137000000|2021-05-04 14:03:20|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1102.6|1102|3951
1620137010000|2021-05-04 14:03:30|1102.8|1102.4|1101.8|1101.2|1102.8|1102.4|1101.8|1101.2|807
1620137020000|2021-05-04 14:03:40|1102.2|1101.4|1101.6|1101.2|1102.2|1101.6|1101.4|1100.8|4460
1620137030000|2021-05-04 14:03:50|1101.4|1101|1101.4|1100.8|1101.4|1101|1101|1100.4|5115
1620137040000|2021-05-04 14:04:00|1101.2|1100.6|1100.8|1100.4|1101.2|1100.6|1100.6|1100|2172
1620137050000|2021-05-04 14:04:10|1101|1100.6|1101.4|1100.6|1101.4|1100.6|1101|1100.6|1152
1620137060000|2021-05-04 14:04:20|1101.2|1100.8|1100.8|1100.2|1101.4|1101|1100.4|1100|15782
1620137070000|2021-05-04 14:04:30|1100.6|1100|1099.4|1099|1100.6|1100.4|1099.2|1098.8|37349
1620137080000|2021-05-04 14:04:40|1099|1098.8|1099.6|1099|1099.8|1099.4|1099|1098.4|11557
1620137090000|2021-05-04 14:04:50|1099.8|1099.2|1098.8|1098.4|1100|1099.6|1098.8|1098.4|9745
1620137100000|2021-05-04 14:05:00|1099|1098.6|1098.8|1098.2|1099.2|1098.6|1098.4|1098|3568
1620137110000|2021-05-04 14:05:10|1098.6|1098.4|1098.6|1098.2|1098.8|1098.6|1098.4|1098.2|2464
1620137120000|2021-05-04 14:05:20|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1098|1922
1620137130000|2021-05-04 14:05:30|1098.6|1098.4|1098.4|1098|1098.6|1098.4|1098.4|1098|14200
1620137140000|2021-05-04 14:05:40|1098.2|1098.2|1099|1098.6|1099|1098.6|1098.2|1098.2|5235
1620137150000|2021-05-04 14:05:50|1098.8|1098.4|1098.6|1098.2|1099.2|1098.6|1098.4|1098|9822
1620137160000|2021-05-04 14:06:00|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|2000
1620137170000|2021-05-04 14:06:10|1098.8|1098|1099.4|1099|1099.4|1099|1098.6|1098|161
1620137180000|2021-05-04 14:06:20|1099.6|1099.2|1099.2|1098.8|1100|1099.6|1099.2|1098.8|3295
1620137190000|2021-05-04 14:06:30|1099.4|1099|1100.6|1100.2|1100.6|1100.2|1099.4|1099|12764
1620137200000|2021-05-04 14:06:40|1100.4|1100|1100.8|1100.4|1101.2|1100.8|1100.2|1100|3202
1620137210000|2021-05-04 14:06:50|1100.6|1100.2|1101.6|1101|1101.6|1101.2|1100.4|1100|5830
1620137220000|2021-05-04 14:07:00|1101.8|1101.2|1100.8|1100.4|1101.8|1101.4|1100.8|1100.2|12273
1620137230000|2021-05-04 14:07:10|1101|1100.2|1101.6|1100.8|1101.6|1101|1101|1100.2|1658
1620137240000|2021-05-04 14:07:20|1101.4|1100.6|1101|1100.4|1101.4|1100.8|1100.6|1100.4|2696
1620137250000|2021-05-04 14:07:30|1101.2|1100.6|1101.8|1101.2|1102|1101.4|1101.2|1100.6|12
1620137260000|2021-05-04 14:07:40|1101.6|1101|1101.6|1101|1101.8|1101.2|1101.2|1100.8|600
1620137270000|2021-05-04 14:07:50|1101.8|1101.2|1102.6|1102.2|1102.6|1102.2|1101.8|1101|11441
1620137280000|2021-05-04 14:08:00|1102.4|1102|1100.8|1100.2|1102.4|1102|1100.8|1100.2|54514
1620137290000|2021-05-04 14:08:10|1100.6|1100.4|1100.8|1100.4|1100.8|1100.4|1100.4|1100|600
1620137300000|2021-05-04 14:08:20|1101|1100.6|1101|1100.6|1101|1100.8|1101|1100.4|1131
1620137310000|2021-05-04 14:08:30|1101.2|1100.8|1101.2|1100.6|1101.2|1101|1100.8|1100.6|6673
1620137320000|2021-05-04 14:08:40|1101|1100.4|1100.6|1100.2|1101.2|1101|1100.6|1100.2|56094
1620137330000|2021-05-04 14:08:50|1100.4|1100|1099.8|1099.4|1101.2|1100.8|1099.8|1099.4|33146
1620137340000|2021-05-04 14:09:00|1099.6|1099.2|1099.2|1098.8|1099.6|1099.2|1099.2|1098.8|3937
1620137350000|2021-05-04 14:09:10|1099.4|1099|1098.8|1098.4|1099.4|1099.2|1098.8|1098.2|9372
1620137360000|2021-05-04 14:09:20|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.2|1098|3143
1620137480000|2021-05-04 14:11:20|1098|1095.2|1098.2|1097.8|1099.2|1098.6|1096|1095.2|115911
1620137490000|2021-05-04 14:11:30|1098|1097.6|1097.6|1097.2|1098|1097.6|1097.2|1096.6|15845
1620137500000|2021-05-04 14:11:40|1097.8|1097.4|1098.4|1098|1098.4|1098.2|1097.8|1097.4|23243
1620137510000|2021-05-04 14:11:50|1098.6|1098.2|1098.8|1098.2|1099|1098.8|1098|1097.8|34171
1620137520000|2021-05-04 14:12:00|1098.6|1097.8|1097.6|1097.2|1098.6|1097.8|1097.4|1097.2|21789
1620137530000|2021-05-04 14:12:10|1097.4|1097|1096.2|1095.6|1097.6|1097.4|1096.2|1095.6|23361
1620137540000|2021-05-04 14:12:20|1096.4|1095.8|1095.8|1095.4|1096.8|1096.4|1095.6|1095.2|19048
1620137550000|2021-05-04 14:12:30|1095.6|1095.2|1096.4|1096|1096.4|1096|1095.4|1095|10823
1620137560000|2021-05-04 14:12:40|1096.6|1096.2|1096.8|1096.4|1097.2|1096.8|1096.6|1096|13979
1620137570000|2021-05-04 14:12:50|1096.6|1096.6|1096.4|1095.8|1096.6|1096.6|1096|1095.8|8997
1620137580000|2021-05-04 14:13:00|1096.2|1096|1096.8|1096.4|1096.8|1096.6|1096.2|1095.8|3053
1620137590000|2021-05-04 14:13:10|1096.6|1096.2|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|1240
1620137600000|2021-05-04 14:13:20|1097|1096.6|1098|1097.2|1098.2|1097.6|1097|1096.6|6954
1620137610000|2021-05-04 14:13:30|1097.8|1097.4|1097.6|1097.2|1098.2|1097.8|1097.4|1097|15025
1620137620000|2021-05-04 14:13:40|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.6|1097.4|1776
1620137630000|2021-05-04 14:13:50|1097.6|1097.2|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|1235
1620137640000|2021-05-04 14:14:00|1097.6|1097.2|1097.6|1097|1097.8|1097.4|1097.4|1097|1500
1620137650000|2021-05-04 14:14:10|1097.4|1097.2|1097|1096.4|1097.6|1097.2|1096.8|1096.4|22966
1620137660000|2021-05-04 14:14:20|1096.8|1096.2|1095.8|1095.6|1096.8|1096.4|1095.6|1095.2|53097
1620137670000|2021-05-04 14:14:30|1095.6|1095.4|1096.4|1095.8|1096.4|1096.2|1095.4|1095|14026
1620137680000|2021-05-04 14:14:40|1096.2|1096|1096.4|1096|1096.4|1096|1096.2|1095.8|1605
1620137690000|2021-05-04 14:14:50|1096.6|1096.2|1097.6|1097|1098|1097.6|1096.6|1096.2|3883
1620137700000|2021-05-04 14:15:00|1097.4|1096.8|1096.2|1095.8|1097.4|1096.8|1096|1095.4|15006
1620137710000|2021-05-04 14:15:10|1096|1095.6|1095.2|1094.8|1096|1095.6|1095|1094.8|58187
1620137720000|2021-05-04 14:15:20|1095|1094.6|1095|1094.6|1095|1094.6|1094.6|1094.2|7406
1620137730000|2021-05-04 14:15:30|1095.2|1094.8|1095.6|1095.2|1095.6|1095.4|1095.2|1094.8|2187
1620137740000|2021-05-04 14:15:40|1095.8|1095.4|1096.2|1095.8|1096.2|1096|1095.8|1095.4|5020
1620137750000|2021-05-04 14:15:50|1096|1095.6|1095.6|1095.2|1096|1095.6|1095.4|1095|9146
1620137760000|2021-05-04 14:16:00|1095.4|1095|1097|1096.4|1097|1096.4|1095.2|1094.8|29656
1620137770000|2021-05-04 14:16:10|1096.8|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096|1120
1620137780000|2021-05-04 14:16:20|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.4|1096|1956
1620137790000|2021-05-04 14:16:30|1096.4|1096|1096.6|1096|1096.6|1096|1096.4|1096|0
1620137800000|2021-05-04 14:16:40|1096.4|1096.2|1097.2|1096.8|1097.2|1097|1096.4|1096.2|9459
1620137810000|2021-05-04 14:16:50|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1096.8|7095
1620137820000|2021-05-04 14:17:00|1097.8|1097.4|1098.8|1098.4|1098.8|1098.4|1097.8|1097.4|11776
1620137830000|2021-05-04 14:17:10|1099|1098.6|1099.8|1099.4|1100|1099.4|1099|1098.6|6348
1620137840000|2021-05-04 14:17:20|1100|1099.8|1100.4|1100|1100.6|1100.4|1100|1099.4|21213
1620137850000|2021-05-04 14:17:30|1100.6|1100.2|1101|1100.6|1101.4|1101.2|1100.6|1100|7819
1620137860000|2021-05-04 14:17:40|1101.2|1100.8|1101.2|1100.8|1101.8|1101.4|1101|1100.6|5888
1620137870000|2021-05-04 14:17:50|1101|1100.6|1101.4|1100.8|1101.4|1100.8|1100.6|1100|17759
1620137880000|2021-05-04 14:18:00|1101.2|1100.6|1101.4|1100.8|1101.4|1100.8|1100.8|1100.4|600
1620137890000|2021-05-04 14:18:10|1101.2|1101|1101.6|1101.2|1101.8|1101.2|1101.2|1101|585
1620137900000|2021-05-04 14:18:20|1101.4|1101|1103|1102.6|1103|1102.8|1101.4|1101|16012
1620137910000|2021-05-04 14:18:30|1102.8|1102.4|1103.8|1103.4|1103.8|1103.4|1102.6|1102.2|9351
1620137920000|2021-05-04 14:18:40|1103.6|1102.4|1103.2|1102.8|1103.6|1103|1102.6|1102.2|49913
1620137930000|2021-05-04 14:18:50|1103.4|1103|1103.2|1102.6|1103.4|1103|1102.8|1102.4|900
1620137940000|2021-05-04 14:19:00|1103|1102.8|1103.2|1102.6|1103.2|1102.8|1102.8|1102.4|4394
1620137950000|2021-05-04 14:19:10|1103.4|1102.8|1104|1103.4|1104|1103.6|1103.4|1102.8|5297
1620137960000|2021-05-04 14:19:20|1103.8|1103.2|1104|1103.4|1104|1103.6|1103.4|1103|1200
1620137970000|2021-05-04 14:19:30|1104.2|1103.6|1105.2|1104.6|1105.2|1104.6|1104.2|1103.6|2485
1620137980000|2021-05-04 14:19:40|1105|1104.4|1105.6|1105|1105.6|1105.2|1104.8|1104.4|2169
1620137990000|2021-05-04 14:19:50|1105.4|1104.8|1105.2|1104.6|1105.6|1105|1104.8|1104.4|1370
1620138000000|2021-05-04 14:20:00|1105|1104.4|1103.6|1103|1105|1104.4|1103.4|1103|13213
1620138010000|2021-05-04 14:20:10|1103.4|1102.8|1103|1102.6|1103.4|1103|1102.8|1102.6|981
1620138020000|2021-05-04 14:20:20|1102.8|1102.4|1103.2|1102.8|1103.2|1102.8|1102.6|1102.2|8
1620138030000|2021-05-04 14:20:30|1103|1102.6|1103.4|1103|1103.4|1103|1103|1102.6|817
1620138040000|2021-05-04 14:20:40|1103.6|1103.2|1105.2|1104.6|1105.2|1104.6|1103.6|1103|5463
1620138050000|2021-05-04 14:20:50|1105.4|1104.8|1105.2|1104.6|1106.4|1106|1105|1104.6|32605
1620138060000|2021-05-04 14:21:00|1105|1104.4|1104.6|1104|1105.2|1104.6|1104.6|1104|2363
1620138070000|2021-05-04 14:21:10|1104.4|1104.2|1105.2|1104.8|1105.2|1104.8|1104.4|1104|2606
1620138080000|2021-05-04 14:21:20|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|553
1620138090000|2021-05-04 14:21:30|1105|1104.6|1104.2|1103.8|1105|1104.8|1104.2|1103.8|4548
1620138100000|2021-05-04 14:21:40|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.4|5625
1620138110000|2021-05-04 14:21:50|1104.2|1103.8|1104.6|1104|1104.6|1104.4|1104.2|1103.8|9515
1620138120000|2021-05-04 14:22:00|1104.4|1103.8|1103.8|1103.4|1104.6|1104|1103.8|1103.4|3574
1620138130000|2021-05-04 14:22:10|1104|1103.6|1104.6|1104.2|1104.6|1104.2|1103.8|1103.4|3238
1620138140000|2021-05-04 14:22:20|1104.8|1104.4|1104.2|1103.8|1105.2|1104.8|1104.2|1103.8|15217
1620138150000|2021-05-04 14:22:30|1104|1103.6|1104|1103.8|1104|1103.8|1104|1103.6|78
1620138160000|2021-05-04 14:22:40|1104.2|1104|1104.6|1104.2|1104.8|1104.6|1104.2|1103.8|20245
1620138170000|2021-05-04 14:22:50||1104||1104.2||1104.2||1104|0
1620138180000|2021-05-04 14:23:00|1104.8|1104.4|1105.6|1105.2|1105.6|1105.2|1104.8|1104.4|3896
1620138190000|2021-05-04 14:23:10|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1104.8|4757
1620138200000|2021-05-04 14:23:20|1105.6|1104.8|1105.2|1105|1105.8|1105.2|1105.2|1104.8|3626
1620138210000|2021-05-04 14:23:30|1105|1104.8|1105.2|1104.6|1105.2|1104.8|1104.8|1104.2|2635
1620138220000|2021-05-04 14:23:40|1105.4|1104.8|1106|1105.4|1106|1105.8|1105.4|1104.8|3043
1620138240000|2021-05-04 14:24:00|1106.2|1105.6|1106.4|1105.8|1106.4|1105.8|1106.2|1105.6|2462
1620138250000|2021-05-04 14:24:10|1106.6|1106|1106.2|1105.8|1106.6|1106.2|1105.8|1105.4|9356
1620138260000|2021-05-04 14:24:20|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.2|1874
1620138270000|2021-05-04 14:24:30|1106|1105.6|1105.6|1105.2|1106|1105.6|1105.6|1105.2|68
1620138280000|2021-05-04 14:24:40|1105.8|1105.4|1106.4|1106|1106.8|1106.2|1105.8|1105.4|2775
1620138290000|2021-05-04 14:24:50|1106.6|1105.8|1106|1105.6|1106.6|1106|1106|1105.6|2029
1620138300000|2021-05-04 14:25:00|1105.8|1105.4|1106.2|1105.8|1106.2|1105.8|1105.4|1104.8|5301
1620138310000|2021-05-04 14:25:10|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.2|1105.8|681
1620138320000|2021-05-04 14:25:20|1106.6|1105.8|1106.2|1105.6|1106.6|1106.4|1105.8|1105.4|36800
1620138330000|2021-05-04 14:25:30|1106.4|1105.8|1107|1106.6|1108.2|1107.8|1106.4|1105.8|20348
1620138340000|2021-05-04 14:25:40|1107.2|1106.8|1107.8|1107.4|1107.8|1107.6|1107.2|1106.6|6776
1620138350000|2021-05-04 14:25:50|1107.6|1107.2|1106.4|1106|1107.8|1107.4|1106.4|1106|8898
1620138360000|2021-05-04 14:26:00|1106.6|1106.2|1106.4|1106|1106.6|1106.4|1106.4|1106|2215
1620138370000|2021-05-04 14:26:10|1106.6|1106.2|1105.8|1105.4|1106.6|1106.2|1105.8|1105.2|2074
1620138380000|2021-05-04 14:26:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|0
1620138390000|2021-05-04 14:26:30|1106|1105.8|1104.8|1104.4|1106|1105.8|1104.6|1104.2|22051
1620138400000|2021-05-04 14:26:40|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.6|7350
1620138410000|2021-05-04 14:26:50|1105|1104.6|1104.8|1104.4|1105.4|1104.8|1104.8|1104.2|18996
1620138420000|2021-05-04 14:27:00|1105|1104.6|1104.4|1104|1105|1104.6|1104.4|1104|11390
1620138430000|2021-05-04 14:27:10|1104.2|1103.8|1103.8|1103.4|1104.2|1104|1103.8|1103.4|5632
1620138440000|2021-05-04 14:27:20|1103.6|1103.2|1103.2|1102.6|1103.6|1103.4|1103.2|1102.6|1321
1620138450000|2021-05-04 14:27:30|1103.4|1102.8|1103.2|1103|1103.4|1103.2|1103.2|1102.8|718
1620138460000|2021-05-04 14:27:40|1103.4|1103.2|1104.4|1103.6|1104.6|1104|1103.4|1103|17008
1620138470000|2021-05-04 14:27:50|1104.2|1103.8|1104.8|1104.4|1104.8|1104.4|1104.2|1103.8|11865
1620138480000|2021-05-04 14:28:00|1105|1104.6|1105.8|1105.4|1105.8|1105.4|1105|1104.6|5450
1620138490000|2021-05-04 14:28:10|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|1939
1620138500000|2021-05-04 14:28:20|1105.8|1105.4|1105.2|1104.8|1106|1105.8|1105.2|1104.8|11255
1620138510000|2021-05-04 14:28:30|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.6|1104.2|4399
1620138520000|2021-05-04 14:28:40|1105|1104.6|1104.6|1104.2|1105|1104.6|1104.4|1104|10407
1620138530000|2021-05-04 14:28:50|1104.4|1104|1104|1103.6|1104.4|1104|1104|1103.6|0
1620138540000|2021-05-04 14:29:00|1104.2|1103.8|1105|1104.6|1105.2|1104.8|1104.2|1103.8|1395
1620138550000|2021-05-04 14:29:10|1105.2|1104.8|1105|1104.8|1105.4|1105|1105|1104.8|6448
1620138560000|2021-05-04 14:29:20|1104.8|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|800
1620138570000|2021-05-04 14:29:30|1105.2|1104.8|1105.6|1105.2|1105.6|1105.2|1105|1104.8|8997
1620138580000|2021-05-04 14:29:40|1105.4|1105|1105|1104.6|1105.4|1105|1104.6|1104.2|6085
1620138590000|2021-05-04 14:29:50|1104.8|1104.4|1104.6|1104|1104.8|1104.4|1104.4|1104|5700
1620138600000|2021-05-04 14:30:00|1104.4|1104.2|1104|1103.6|1105.2|1104.8|1104|1103.6|17084
1620138610000|2021-05-04 14:30:10|1103.8|1103.4|1103.2|1102.6|1103.8|1103.4|1103|1102.6|600
1620138620000|2021-05-04 14:30:20|1103.4|1102.8|1103.8|1103.6|1104|1103.6|1103.2|1102.4|8969
1620138630000|2021-05-04 14:30:30|1104|1103.4|1104.4|1103.8|1104.4|1104|1104|1103.4|700
1620138640000|2021-05-04 14:30:40|1104.2|1103.6|1103.8|1103.4|1104.2|1103.8|1103.6|1103.2|3458
1620138650000|2021-05-04 14:30:50|1103.6|1103.2|1103.4|1103|1103.8|1103.4|1103.4|1103|16
1620138660000|2021-05-04 14:31:00|1103.6|1103.2|1103.8|1103.4|1104|1103.8|1103.6|1103.2|10281
1620138670000|2021-05-04 14:31:10|1104|1103.6|1103.8|1103.2|1104.2|1103.8|1103.8|1103|2321
1620138680000|2021-05-04 14:31:20|1103.6|1103.4|1103.8|1103.2|1103.8|1103.6|1103.6|1103.2|600
1620138690000|2021-05-04 14:31:30|1103.6|1103.4|1102.8|1102.2|1103.6|1103.4|1102.4|1102.2|18460
1620138700000|2021-05-04 14:31:40|1102.6|1102.4|1103.6|1103.2|1103.6|1103.2|1102.6|1102.4|1532
1620138710000|2021-05-04 14:31:50|1103.4|1103|1103|1102.6|1103.6|1103.2|1103|1102.6|0
1620138720000|2021-05-04 14:32:00|1103.2|1102.4|1103.6|1103|1103.6|1103|1102.8|1102.4|1503
1620138730000|2021-05-04 14:32:10|1103.4||1103.4||1103.6||1103.4||250
1620138740000|2021-05-04 14:32:20|1103.2|1102.8|1103|1102.6|1103.2|1103|1103|1102.6|1446
1620138750000|2021-05-04 14:32:30|1102.8|1102.4|1102|1101.4|1102.8|1102.4|1102|1101.4|5865
1620138760000|2021-05-04 14:32:40|1101.8|1101.2|1101.8|1101.2|1101.8|1101.6|1101.6|1101.2|658
1620138770000|2021-05-04 14:32:50||1101.4||1101.4||1101.4||1101.2|0
1620138780000|2021-05-04 14:33:00|1102|1101.6|1102.2|1101.8|1102.4|1102|1102|1101.6|1515
1620138790000|2021-05-04 14:33:10|1102|1101.6|1101.2|1100.6|1102|1101.6|1101.2|1100.6|4442
1620138800000|2021-05-04 14:33:20|1101|1100.8|1101.2|1100.8|1101.4|1101|1100.6|1100.4|5626
1620138810000|2021-05-04 14:33:30|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1100.8|1100.4|2715
1620138820000|2021-05-04 14:33:40|1101.4|1101|1101.4|1100.8|1101.4|1101.2|1101.4|1100.8|1905
1620138830000|2021-05-04 14:33:50||1101||1101||1101.2||1101|0
1620138840000|2021-05-04 14:34:00|1101.6|1101.2|1102.2|1101.8|1102.6|1102|1101.6|1101.2|4341
1620138850000|2021-05-04 14:34:10|1102.4|1102|1102.6|1102.2|1102.8|1102.2|1102.2|1102|2000
1620138860000|2021-05-04 14:34:20|1102.8|1102|1102.6|1102|1102.8|1102.4|1102.4|1102|600
1620138870000|2021-05-04 14:34:30|1102.8|1102.2|1102.2|1101.6|1103|1102.4|1102|1101.6|9688
1620138880000|2021-05-04 14:34:40|1102.4|1101.8|1101.8|1101.4|1102.6|1102.2|1101.6|1101.2|6341
1620138890000|2021-05-04 14:34:50|1102.2|1102|1101.6|1101.2|1102.4|1102|1101.6|1101.2|55768
1620138900000|2021-05-04 14:35:00|1101.8|1101.4|1101.8|1101.2|1102.2|1102|1101.8|1101.2|4166
1620138910000|2021-05-04 14:35:10|1101.6|1101|1101.6|1101.2|1101.8|1101.2|1101.4|1101|600
1620138920000|2021-05-04 14:35:20|1101.4|1101|1101.8|1101.4|1102|1101.6|1101.2|1101|4106
1620138930000|2021-05-04 14:35:30|1102|1101.6|1102.2|1101.8|1102.4|1102|1102|1101.6|28262
1620138940000|2021-05-04 14:35:40|1102.4|1101.6|1102.8|1102.4|1102.8|1102.4|1102.4|1101.6|3575
1620138950000|2021-05-04 14:35:50|1103|1102.6|1103|1102.4|1103|1102.6|1103|1102.4|0
1620138960000|2021-05-04 14:36:00|1102.8|1102.2|1103|1102.6|1103.2|1102.8|1102.4|1102.2|5144
1620138970000|2021-05-04 14:36:10|1102.8|1102.4|1102.2|1101.8|1102.8|1102.4|1102.2|1101.8|51600
1620138980000|2021-05-04 14:36:20|1102.4|1102|1102.6|1102.2|1102.8|1102.2|1102.4|1102|5139
1620138990000|2021-05-04 14:36:30|1102.8|1102|1102.8|1102.4|1102.8|1102.4|1102.4|1102|8489
1620139000000|2021-05-04 14:36:40|1103|1102.6|1103|1102.8|1103|1102.8|1102.8|1102.4|4461
1620139010000|2021-05-04 14:36:50|1103.2|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1102.8|2887
1620139020000|2021-05-04 14:37:00|1103.4|1103|1103.4|1103|1103.4|1103|1103|1102.6|3736
1620139030000|2021-05-04 14:37:10|1103.2|1102.8|1105|1104.4|1105|1104.4|1103.2|1102.8|1319
1620139040000|2021-05-04 14:37:20|1105.2|1104.6|1104.8|1104.4|1105.2|1104.8|1104.8|1104.4|873
1620139050000|2021-05-04 14:37:30|||||||||10
1620139060000|2021-05-04 14:37:40|1104.6|1104.6|1105|1104.6|1105.2|1105|1104.6|1104.4|14551
1620139070000|2021-05-04 14:37:50|1104.8|1104.4|1105|1104.4|1105|1104.4|1104.6|1104.2|1193
1620139080000|2021-05-04 14:38:00|1104.8|1104.2|1105.6|1105|1105.6|1105|1104.8|1104.2|0
1620139090000|2021-05-04 14:38:10|1105.4|1105.2|1105.4|1105.2|1105.8|1105.2|1105.4|1105.2|200
1620139100000|2021-05-04 14:38:20|1105.6|1105|1105|1104.6|1105.6|1105.2|1105|1104.6|3681
1620139110000|2021-05-04 14:38:30|1105.2|1104.8|1105.6|1105|1105.6|1105|1105.2|1104.8|1064
1620139120000|2021-05-04 14:38:40|1105.4|1104.8|1106|1105.8|1106|1105.8|1105.2|1104.6|3468
1620139130000|2021-05-04 14:38:50|1106.2|1106|1106|1105.6|1106.4|1106.2|1106|1105.6|22114
1620139140000|2021-05-04 14:39:00|1106.2||1106.2||1106.2||1106.2||0
1620139150000|2021-05-04 14:39:10|1106.4|1105.8|1106.4|1106|1106.8|1106.4|1106.2|1105.8|7139
1620139160000|2021-05-04 14:39:20|1106.6|1106.2|1107.8|1107.2|1107.8|1107.4|1106.6|1106.2|15151
1620139170000|2021-05-04 14:39:30|1108|1107.4|1108.2|1107.8|1108.2|1107.8|1107.8|1107.2|775
1620139180000|2021-05-04 14:39:40|1108|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|600
1620139190000|2021-05-04 14:39:50|1108.2|1107.8|1108.2|1107.6|1108.2|1108|1108|1107.6|461
1620139200000|2021-05-04 14:40:00|1108|1107.4|1107.8|1107.6|1108|1107.6|1107.8|1107.4|89
1620139210000|2021-05-04 14:40:10|1108|1107.4|1108.2|1107.6|1108.2|1107.8|1108|1107.4|2910
1620139220000|2021-05-04 14:40:20|1108|1107.8|1107.8|1107.6|1108.6|1108|1107.8|1107.6|2686
1620139230000|2021-05-04 14:40:30|1107.6|1107.4|1107.4|1107|1107.8|1107.6|1107.4|1107|2358
1620139240000|2021-05-04 14:40:40|1107.6|1107.2|1108.4|1108|1108.6|1108.2|1107.4|1107.2|7181
1620139250000|2021-05-04 14:40:50|1108.2|1107.8|1107.6|1107|1108.2|1108|1107.4|1107|5629
1620139260000|2021-05-04 14:41:00|1107.4|1106.8|1107|1106.6|1107.6|1107.4|1106.4|1106|37116
1620139270000|2021-05-04 14:41:10||1106.4||1106.6||1106.8||1106.4|30
1620139280000|2021-05-04 14:41:20|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|2819
1620139290000|2021-05-04 14:41:30|1106.8|1106|1106.2|1106|1106.8|1106|1106|1105.8|3175
1620139300000|2021-05-04 14:41:40|1106.4|1105.8|1105.6|1105.2|1106.4|1105.8|1105.6|1105|11957
1620139310000|2021-05-04 14:41:50|1105.4|1105.4|1105.2|1104.8|1105.4|1105.4|1105.2|1104.6|176
1620139320000|2021-05-04 14:42:00|1105.4|1105|1104.6|1104.2|1105.6|1105|1104.6|1104.2|9578
1620139330000|2021-05-04 14:42:10|1104.8|1104.4|1104.8|1104.4|1105.2|1105|1104.6|1104.2|35890
1620139340000|2021-05-04 14:42:20|1105|1104.6|1105.2|1104.8|1105.4|1105|1104.8|1104.4|12792
1620139350000|2021-05-04 14:42:30|1105.4|1105|1105.8|1105.4|1106|1105.6|1105.4|1105|16871
1620139360000|2021-05-04 14:42:40|1106|1105.6|1106.6|1106.2|1106.8|1106.6|1106|1105.6|75165
1620139370000|2021-05-04 14:42:50|1106.8|1106.4|1106.8|1106.4|1106.8|1106.6|1106.6|1106.4|8211
1620139380000|2021-05-04 14:43:00|1107|1106.6|1106.4|1106.2|1107|1106.8|1106.4|1106.2|1995
1620139390000|2021-05-04 14:43:10|1106.6|1106.4|1107|1106.4|1107|1106.4|1106.4|1106.4|3597
1620139400000|2021-05-04 14:43:20|1107.2|1106.6|1107.2|1106.8|1107.4|1106.8|1107.2|1106.6|0
1620139410000|2021-05-04 14:43:30|1107.4|1107.2|1108|1107.6|1108|1107.6|1107.4|1107.2|3021
1620139420000|2021-05-04 14:43:40|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.8|1107.4|50
1620139430000|2021-05-04 14:43:50|1108|1107.6|1107.6|1107.4|1108|1107.6|1107.2|1107|2190
1620139440000|2021-05-04 14:44:00|1107.4|1107.2|1107|1106.4|1108|1107.6|1107|1106.4|4704
1620139450000|2021-05-04 14:44:10|1107.2|1106.6|1107.4|1106.8|1107.4|1107|1107|1106.6|2218
1620139460000|2021-05-04 14:44:20|1107.2|1106.6|1106.6|1106.2|1107.2|1106.8|1106.6|1106.2|2330
1620139470000|2021-05-04 14:44:30|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.2|1106|1688
1620139480000|2021-05-04 14:44:40|1106.2|1105.8|1105.8|1105.2|1106.2|1105.8|1105.6|1105.2|7833
1620139490000|2021-05-04 14:44:50|1105.6|1105|1106|1105.6|1106|1105.6|1105.2|1104.8|9578
1620139500000|2021-05-04 14:45:00|1105.8|1105.4|1106.2|1105.8|1106.8|1106.2|1105.8|1105.4|7605
1620139510000|2021-05-04 14:45:10|1106|1105.6|1106|1105.6|1106|1105.6|1105.6|1105.2|5876
1620139520000|2021-05-04 14:45:20|1106.2|1105.8|1106.8|1106.4|1106.8|1106.4|1106.2|1105.6|682
1620139530000|2021-05-04 14:45:30|1106.6|1106.2|1106.8|1106.2|1106.8|1106.4|1106.6|1106.2|3710
1620139540000|2021-05-04 14:45:40|1106.6|1106|1107|1106.6|1107|1106.8|1106.2|1105.8|19476
1620139550000|2021-05-04 14:45:50|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|5758
1620139560000|2021-05-04 14:46:00|1106.4|1106|1105.6|1105.2|1106.4|1106|1105.6|1105.2|12105
1620139570000|2021-05-04 14:46:10|1105.8|1105.4|1105.6|1105.2|1106|1105.6|1105.4|1105|9011
1620139580000|2021-05-04 14:46:20|1105.4|1105|1105|1104.6|1105.4|1105|1105|1104.6|1866
1620139590000|2021-05-04 14:46:30|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.4|3061
1620139600000|2021-05-04 14:46:40|1105.2|1104.8|1105.2|1104.6|1105.2|1105|1105.2|1104.6|273
1620139610000|2021-05-04 14:46:50|1105|1104.4|1105.2|1104.8|1105.2|1104.8|1105|1104.4|3782
1620139620000|2021-05-04 14:47:00|1105|1104.6|1105.6|1105.2|1105.6|1105.4|1104.8|1104.4|18582
1620139630000|2021-05-04 14:47:10|1105.4|1105|1104.8|1104.4|1105.4|1105|1104.8|1104.4|998
1620139640000|2021-05-04 14:47:20|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|300
1620139650000|2021-05-04 14:47:30|1105|1104.6|1104.8|1104.6|1105|1104.8|1104.8|1104.4|3957
1620139660000|2021-05-04 14:47:40|1104.6|1104.4|1104.4|1104|1104.6|1104.6|1104.4|1104|1932
1620139670000|2021-05-04 14:47:50|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|1379
1620139680000|2021-05-04 14:48:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104|2469
1620139690000|2021-05-04 14:48:10||1104.4||1104.2||1104.4||1104.2|7
1620139700000|2021-05-04 14:48:20|1104.8|1104.4|1105.6|1105.2|1105.6|1105.2|1104.8|1104.4|11749
1620139710000|2021-05-04 14:48:30|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1104.8|0
1620139720000|2021-05-04 14:48:40|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.6|1632
1620139730000|2021-05-04 14:48:50|1105|1104.6|1104.6|1104.2|1105|1104.6|1104|1103.6|7804
1620139740000|2021-05-04 14:49:00|1104.8|1104.4|1104|1103.6|1105.2|1104.8|1104|1103.6|6384
1620139750000|2021-05-04 14:49:10|1104.2|1103.8|1104.6|1104.2|1104.6|1104.2|1104|1103.6|1222
1620139760000|2021-05-04 14:49:20|1104.8|1104.4|1105.4|1105|1105.4|1105|1104.8|1104.2|4739
1620139770000|2021-05-04 14:49:30|1105.6|1105.2|1105.6|1105.2|1105.6|1105.4|1105.6|1105.2|0
1620139780000|2021-05-04 14:49:40|1105.8|1105.4|1106.2|1105.6|1106.2|1105.6|1105.8|1105.2|902
1620139790000|2021-05-04 14:49:50|1106|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|270
1620139800000|2021-05-04 14:50:00|1105.8|1105.4|1105|1104.4|1105.8|1105.4|1105|1104.4|6334
1620139810000|2021-05-04 14:50:10|1104.8|1104.2|1103.8|1103.4|1104.8|1104.2|1103.8|1103.4|71610
1620139820000|2021-05-04 14:50:20|1104|1103.6|1102.8|1102.4|1104|1103.6|1102.8|1102.4|3991
1620139830000|2021-05-04 14:50:30|1102.2|1102.2|1102|1101.8|1102.6|1102.4|1102|1101.8|4325
1620139840000|2021-05-04 14:50:40|1102.2|1102|1102.4|1102|1102.6|1102.2|1102|1101.8|4842
1620139850000|2021-05-04 14:50:50|1102.6|1102.4|1102.6|1102|1102.6|1102.4|1102.6|1102|3000
1620139860000|2021-05-04 14:51:00|1102.4|1101.8|1102.2|1101.6|1102.6|1102.4|1102|1101.6|7350
1620139870000|2021-05-04 14:51:10|1102|1101.8|1103|1102.6|1103.2|1102.8|1102|1101.6|9204
1620139880000|2021-05-04 14:51:20|1103.2|1102.8|1102.8|1102.4|1103.2|1102.8|1102.8|1102.4|1002
1620139890000|2021-05-04 14:51:30|1102.6|1102.2|1103|1102.4|1103|1102.6|1102.6|1102|1750
1620139900000|2021-05-04 14:51:40|1102.8|1102.2|1103|1102.6|1103|1102.6|1102.6|1102.2|100
1620139910000|2021-05-04 14:51:50|1102.8|1102.8|1102.8|1102.4|1102.8|1102.8|1102.6|1102|100
1620139920000|2021-05-04 14:52:00|1103|1102.6|1102.4|1101.8|1103|1102.6|1102.4|1101.8|157
1620139930000|2021-05-04 14:52:10|1102.2|1101.6|1102|1101.6|1102.2|1101.6|1101.6|1101.2|0
1620139940000|2021-05-04 14:52:20|1102.2|1101.8|1101.8|1101.4|1102.4|1101.8|1101.8|1101.4|2651
1620139950000|2021-05-04 14:52:30|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1620139960000|2021-05-04 14:52:40|1101.8|1101.4|1102.2|1101.8|1103|1102.4|1101.8|1101.4|7888
1620139970000|2021-05-04 14:52:50|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|4829
1620139980000|2021-05-04 14:53:00|1102|1101.6|1102.2|1101.6|1102.2|1101.6|1101.8|1101.4|4818
1620139990000|2021-05-04 14:53:10|1102|1101.4|1101.8|1101.4|1102|1101.4|1101.6|1101.4|9672
1620140000000|2021-05-04 14:53:20|1101.6|1101.2|1102|1101.4|1102|1101.6|1101.6|1101.2|8256
1620140010000|2021-05-04 14:53:30|1101.8|1101.2|1101.8|1101.2|1102|1101.2|1101.8|1101.2|0
1620140020000|2021-05-04 14:53:40|1102|1101.4|1101.6|1101.2|1102|1101.8|1101.6|1101.2|2815
1620140030000|2021-05-04 14:53:50|1101.8|1101.4|1102.2|1101.8|1102.4|1102|1101.8|1101.4|1861
1620140040000|2021-05-04 14:54:00|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1102|463
1620140050000|2021-05-04 14:54:10|1102.2|1102.2|1102.4|1102|1102.8|1102.4|1102.2|1102|5475
1620140060000|2021-05-04 14:54:20|1102|1101.8|1102.2|1101.8|1102.2|1102|1102|1101.6|3585
1620140070000|2021-05-04 14:54:30|1102|1102|1102.2|1102|1102.2|1102|1101.8|1101.4|2985
1620140080000|2021-05-04 14:54:40|1102|1101.8|1102.6|1102.2|1102.6|1102.2|1102|1101.6|5427
1620140090000|2021-05-04 14:54:50|1102.8|1102.4|1103.8|1103.4|1103.8|1103.4|1102.8|1102.4|653
1620140100000|2021-05-04 14:55:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|1060
1620140110000|2021-05-04 14:55:10|1103.8|1103.4|1104.8|1104.4|1105.2|1104.8|1103.6|1103.2|14113
1620140120000|2021-05-04 14:55:20|1104.6|1104.2|1104.4|1103.8|1105|1104.6|1104.4|1103.8|9867
1620140130000|2021-05-04 14:55:30|1104.2|1103.6|1103.8|1103.4|1104.2|1103.8|1103.8|1103.2|662
1620140140000|2021-05-04 14:55:40|1104|1103.6|1104.2|1103.8|1104.4|1104|1103.8|1103.4|9844
1620140150000|2021-05-04 14:55:50|1104.4|1103.6|1104|1103.4|1104.4|1103.6|1103.6|1103.4|3012
1620140160000|2021-05-04 14:56:00|1104.2|1103.6|1104|1103.6|1104.2|1103.8|1104|1103.6|0
1620140170000|2021-05-04 14:56:10|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|2095
1620140180000|2021-05-04 14:56:20|1104|1103.2|1103.4|1103.2|1104|1103.2|1103.4|1103.2|500
1620140190000|2021-05-04 14:56:30|1103.2|1103|1102.8|1102.4|1103.4|1103|1102.8|1102.4|1804
1620140200000|2021-05-04 14:56:40|1103|1102.6|1102.4|1102.2|1103|1102.6|1102.4|1102.2|2770
1620140210000|2021-05-04 14:56:50|1102.2|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|9374
1620140220000|2021-05-04 14:57:00|1102|1101.6|1101.4|1101|1102|1101.8|1101.4|1101|1692
1620140230000|2021-05-04 14:57:10|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|600
1620140240000|2021-05-04 14:57:20|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.6|1101|0
1620140250000|2021-05-04 14:57:30|1101.8|1101.4|1102.4|1101.8|1102.4|1101.8|1101.8|1101.4|3316
1620140260000|2021-05-04 14:57:40|1102.2|1102|1102|1101.6|1102.2|1102|1101.8|1101.4|3454
1620140270000|2021-05-04 14:57:50|1102.2|1101.8|1101.6|1101.2|1102.2|1101.8|1101.6|1101.2|3197
1620140280000|2021-05-04 14:58:00|1101.4|1101|1101.4|1101|1101.6|1101.4|1101.2|1100.8|1356
1620140290000|2021-05-04 14:58:10|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|408
1620140300000|2021-05-04 14:58:20|1101.2|1101|1101|1100.8|1101.4|1101|1101|1100.8|2420
1620140310000|2021-05-04 14:58:30|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.8|1100.2|1122
1620140320000|2021-05-04 14:58:40|1101|1100.6|1101.2|1101|1101.2|1101|1101|1100.6|2294
1620140330000|2021-05-04 14:58:50|1101|1100.8|1100.8|1100.2|1101|1100.8|1100.8|1100.2|2871
1620140340000|2021-05-04 14:59:00|1100.6|1100|1100.8|1100.2|1100.8|1100.2|1100.6|1100|0
1620140350000|2021-05-04 14:59:10|1101|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|600
1620140360000|2021-05-04 14:59:20|1100.6|1100.2|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|2616
1620140370000|2021-05-04 14:59:30|1100.2|1100|1100.2|1099.8|1100.4|1100|1100|1099.6|10887
1620140380000|2021-05-04 14:59:40|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|500
1620140390000|2021-05-04 14:59:50|1100.2|1099.8|1099.6|1099.2|1100.2|1099.8|1099.6|1099|8784
1620140400000|2021-05-04 15:00:00|1099.4|1099|1099|1098.6|1099.6|1099.2|1098.8|1098.4|13278
1620140410000|2021-05-04 15:00:10|1099.2|1098.8|1099|1098.4|1099.4|1099|1098.6|1098.2|7529
1620140420000|2021-05-04 15:00:20|1099.2|1098.6|1099.2|1098.8|1099.4|1099|1099.2|1098.6|0
1620140430000|2021-05-04 15:00:30|1099|1098.6|1099|1098.4|1099.2|1098.8|1098.6|1098.4|4096
1620140440000|2021-05-04 15:00:40|1098.8|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|400
1620140450000|2021-05-04 15:00:50|1099|1098.6|1099.2|1099|1099.4|1099.2|1098.8|1098.6|4257
1620140460000|2021-05-04 15:01:00|1099.4|1098.8|1098.8|1098.4|1099.4|1098.8|1098.8|1098.4|2959
1620140470000|2021-05-04 15:01:10|1098.4|1098.2|1098.4|1098|1098.8|1098.4|1098.2|1098|1090
1620140480000|2021-05-04 15:01:20|1098.2|1097.8|1098.8|1098.4|1098.8|1098.6|1098|1097.8|8218
1620140490000|2021-05-04 15:01:30|1098.6|1098.2|1099.4|1099|1099.4|1099|1098.6|1098.2|2824
1620140500000|2021-05-04 15:01:40|1099.6|1099.2|1100|1099.6|1100.2|1099.8|1099.6|1099.2|4163
1620140510000|2021-05-04 15:01:50|1099.8|1099.8|1100.4|1100|1100.4|1100|1099.8|1099.8|10262
1620140520000|2021-05-04 15:02:00|1100.6|1100.2|1101.6|1101.4|1101.6|1101.4|1100.6|1100.2|1644
1620140530000|2021-05-04 15:02:10|1101.4|1101.2|1101.8|1101.4|1101.8|1101.4|1101.2|1101|6840
1620140540000|2021-05-04 15:02:20|1102|1101.6|1102.8|1102.4|1102.8|1102.4|1101.8|1101.6|718
1620140550000|2021-05-04 15:02:30|1102.6|1102.2|1101.6|1101.2|1102.8|1102.4|1101.6|1101|9557
1620140560000|2021-05-04 15:02:40|1101.8|1101.4|1102|1101.6|1102|1101.8|1101.4|1101.2|4402
1620140570000|2021-05-04 15:02:50|1102.2|1101.8|1102|1101.4|1102.8|1102.2|1102|1101.4|8141
1620140580000|2021-05-04 15:03:00|1101.8|1101.2|1102.2|1101.8|1102.4|1102|1101.6|1101.2|6152
1620140590000|2021-05-04 15:03:10|1102|1101.6|1102|1101.4|1102.4|1102|1102|1101.4|5593
1620140600000|2021-05-04 15:03:20|1102.2|1101.6|1102|1101.6|1102.6|1102.2|1102|1101.4|2791
1620140610000|2021-05-04 15:03:30|1102.2|1101.8|1102.4|1101.8|1102.4|1102|1102|1101.8|491
1620140620000|2021-05-04 15:03:40|1102.6|1102|1102.6|1102.2|1102.8|1102.2|1102.4|1102|1754
1620140630000|2021-05-04 15:03:50|1102.8|1102|1103|1102.4|1103.2|1102.8|1102.8|1102|2714
1620140640000|2021-05-04 15:04:00|1102.8|1102.2|1102.8|1102.4|1103.2|1103|1102.4|1102|17856
1620140650000|2021-05-04 15:04:10|1102.6|1102.2|1102.8|1102.2|1102.8|1102.4|1102.4|1102|8829
1620140660000|2021-05-04 15:04:20|1102.6|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|2111
1620140670000|2021-05-04 15:04:30|1102.4|1102|1102.8|1102.6|1103|1102.8|1102.4|1102|27000
1620140680000|2021-05-04 15:04:40|1103|1102.8|1103.4|1103|1103.4|1103|1103|1102.6|1035
1620140690000|2021-05-04 15:04:50|1103.2|1102.8|1102.8|1102.6|1103.2|1102.8|1102.8|1102.6|5233
1620140700000|2021-05-04 15:05:00|1103|1102.8|1102.4|1101.8|1103|1102.8|1102.4|1101.8|3925
1620140710000|2021-05-04 15:05:10|1102.2|1101.6|1101.2|1100.8|1102.2|1101.6|1101|1100.4|7893
1620140720000|2021-05-04 15:05:20|1101|1100.6|1101|1100.6|1101.2|1100.8|1100.8|1100.2|1191
1620140730000|2021-05-04 15:05:30|1101.2|1100.8|1100|1099.6|1101.4|1100.8|1100|1099.6|4927
1620140740000|2021-05-04 15:05:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.4|1099|3682
1620140750000|2021-05-04 15:05:50|1099.6|1099.2|1100.6|1100.2|1100.6|1100.2|1099.6|1099.2|3145
1620140760000|2021-05-04 15:06:00|1100.4|1100|1100.4|1099.8|1100.6|1100.2|1100.4|1099.8|897
1620140770000|2021-05-04 15:06:10|1100.2|1100|1099.8|1099.2|1100.2|1100|1099.8|1099.2|1990
1620140780000|2021-05-04 15:06:20|1100|1099.4|1100.4|1099.8|1100.4|1100|1099.8|1099.4|4855
1620140790000|2021-05-04 15:06:30|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1100|0
1620140800000|2021-05-04 15:06:40|1100.6|1100.2|1100.6|1100.4|1100.6|1100.4|1100.6|1100.2|1124
1620140810000|2021-05-04 15:06:50|1100.4|1100.2|1100.8|1100.6|1100.8|1100.6|1100.4|1100|2047
1620140820000|2021-05-04 15:07:00|1101|1100.4|1101|1100.6|1101|1100.6|1101|1100.4|0
1620140830000|2021-05-04 15:07:10|1101.2|1100.8|1101.8|1101.4|1102|1101.4|1101.2|1100.8|1353
1620140840000|2021-05-04 15:07:20|1101.6|1101.2|1102|1101.6|1102|1101.6|1101.6|1101.2|1200
1620140850000|2021-05-04 15:07:30|1101.8|1101.4|1101.8|1101.6|1101.8|1101.6|1101.8|1101.2|3479
1620140860000|2021-05-04 15:07:40|1102|1101.8|1102|1101.6|1102.2|1101.8|1101.8|1101.4|1550
1620140870000|2021-05-04 15:07:50|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.2|1100.8|5262
1620140880000|2021-05-04 15:08:00|1101.4|1101.4|1101.8|1101.4|1101.8|1101.4|1101.4|1101.4|15223
1620140890000|2021-05-04 15:08:10|1101.6|1101.2|1100.8|1100.4|1101.6|1101.2|1100.8|1100.4|32595
1620140900000|2021-05-04 15:08:20|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.2|1099.8|5070
1620140910000|2021-05-04 15:08:30|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.6|1464
1620140920000|2021-05-04 15:08:40|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1620140930000|2021-05-04 15:08:50|1100.6|1100.2|1100.4|1100|1100.8|1100.4|1100.4|1100|2955
1620140950000|2021-05-04 15:09:10|1100.6|1100.4|1101|1100.6|1101|1100.6|1100.6|1100|792
1620140960000|2021-05-04 15:09:20|1100.8|1100.4|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|622
1620140970000|2021-05-04 15:09:30|1101|1100.6|1102|1101.6|1102|1101.6|1101|1100.6|4233
1620140980000|2021-05-04 15:09:40|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|1178
1620140990000|2021-05-04 15:09:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.6|1101.2|0
1620141000000|2021-05-04 15:10:00|1101.8|1101.4|1101.4|1101|1101.8|1101.4|1101.2|1101|6151
1620141010000|2021-05-04 15:10:10|1101.2|1100.8|1101.6|1101.2|1101.6|1101.2|1101.2|1100.8|741
1620141020000|2021-05-04 15:10:20|1101.4|1101|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1620141030000|2021-05-04 15:10:30|1101.2||1101.4||1101.4||1101.2||0
1620141040000|2021-05-04 15:10:40|1101.2|1100.8|1100.6|1100|1101.2|1100.8|1100.4|1100|2172
1620141050000|2021-05-04 15:10:50|1100.4|1100.2|1101|1100.6|1101.2|1100.8|1100.4|1100|5116
1620141060000|2021-05-04 15:11:00|1100.8|1100.4|1100.4|1100|1100.8|1100.4|1100.4|1100|1735
1620141070000|2021-05-04 15:11:10|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|1473
1620141080000|2021-05-04 15:11:20|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.6|1099.2|0
1620141100000|2021-05-04 15:11:40|1099.8|1099.4|1100.4|1100|1100.4|1100|1099.8|1099.4|6107
1620141110000|2021-05-04 15:11:50|1100.6|1100.2|1100.4|1100|1100.8|1100.4|1100.4|1100|509
1620141120000|2021-05-04 15:12:00|1100.2|1099.8|1100.4|1100|1100.6|1100.2|1100|1099.6|4020
1620141130000|2021-05-04 15:12:10|1100.6|1100.2|1100.4|1100|1100.8|1100.4|1100.4|1100|4497
1620141140000|2021-05-04 15:12:20|1100.2|1100.2|1100.4|1100|1100.6|1100.2|1100.2|1100|2557
1620141150000|2021-05-04 15:12:30|1100.2|1099.8|1100|1099.6|1100.4|1100|1099.8|1099.6|6714
1620141160000|2021-05-04 15:12:40|1099.8|1099.4|1100.4|1099.8|1100.4|1099.8|1099.6|1099.2|1627
1620141170000|2021-05-04 15:12:50|1100.2|1099.6|1100.2|1100|1100.4|1100|1100.2|1099.6|828
1620141180000|2021-05-04 15:13:00|1100|1099.8|1099.8|1099.6|1100.2|1099.8|1099.8|1099.4|6440
1620141190000|2021-05-04 15:13:10|1099.6|1099.4|1099.8|1099.2|1099.8|1099.4|1099.6|1099.2|1416
1620141200000|2021-05-04 15:13:20|1099.6|1099|1099.2|1098.8|1099.6|1099|1098.8|1098.6|8029
1620141210000|2021-05-04 15:13:30|1099|1098.6|1098.6|1098.2|1099|1098.6|1098.2|1098|20241
1620141220000|2021-05-04 15:13:40|1098.4|1097.8|1098.4|1098|1098.6|1098.2|1098|1097.8|8040
1620141230000|2021-05-04 15:13:50|1098.2|1097.8|1098.2|1097.8|1098.4|1098|1098|1097.8|2460
1620141240000|2021-05-04 15:14:00|1098.4|1098|1098.4|1098|1099|1098.8|1098.2|1097.8|10547
1620141250000|2021-05-04 15:14:10|1098.2|1097.8|1098.6|1098.2|1098.8|1098.4|1098|1097.6|12583
1620141260000|2021-05-04 15:14:20|1098.8|1098.4|1099.2|1098.6|1099.2|1098.8|1098.8|1098.4|1502
1620141270000|2021-05-04 15:14:30|1099|1098.8|1098.8|1098.2|1099.2|1098.8|1098.8|1098.2|1251
1620141280000|2021-05-04 15:14:40|1098.6|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1620141290000|2021-05-04 15:14:50|1098.8|1098.4|1098.8|1098.4|1099|1098.6|1098.8|1098.2|1590
1620141300000|2021-05-04 15:15:00|1099|1098.4|1099.2|1098.4|1099.6|1098.8|1098.8|1098.2|684
1620141310000|2021-05-04 15:15:10|1099.4|1098.6|1099.8|1099.4|1100|1099.6|1099.4|1098.6|477
1620141320000|2021-05-04 15:15:20|1100|1099.2|1099.6|1099.2|1100|1099.4|1099.6|1099|2138
1620141330000|2021-05-04 15:15:30|1099.2|1098.6|1099.4|1098.8|1099.4|1098.8|1098.8|1098.2|3765
1620141340000|2021-05-04 15:15:40|1099.2|1098.6|1099.2|1098.6|1099.6|1099.2|1099.2|1098.6|1000
1620141350000|2021-05-04 15:15:50|1099.6|1098.8|1099.2|1098.6|1099.6|1098.8|1099.2|1098.6|0
1620141360000|2021-05-04 15:16:00|1099.4|1098.8|1099.2|1098.4|1099.8|1099.2|1099|1098.4|3133
1620141370000|2021-05-04 15:16:10|1099|1098.2|1099|1098.2|1099.2|1098.6|1098.8|1098.2|0
1620141380000|2021-05-04 15:16:20|1099.2|1098.4|1099.6|1099|1099.6|1099|1099|1098.4|1879
1620141390000|2021-05-04 15:16:30|1099.4|1098.8|1099|1098.4|1099.6|1099|1099|1098.4|2619
1620141400000|2021-05-04 15:16:40|1099.2|1098.2|1099|1098.4|1099.2|1098.6|1099|1098.2|0
1620141410000|2021-05-04 15:16:50|1099.2|1098.6|1099.4|1098.8|1099.4|1098.8|1099.2|1098.6|0
1620141420000|2021-05-04 15:17:00|1099.2|1098.6|1099.4|1098.6|1099.6|1098.8|1099.2|1098.6|324
1620141430000|2021-05-04 15:17:10|1099.6|1098.8|1099.8|1099.2|1099.8|1099.2|1099.6|1098.8|0
1620141440000|2021-05-04 15:17:20|1099.6|1099|1099.6|1099|1099.8|1099.2|1099.6|1099|1965
1620141450000|2021-05-04 15:17:30|1099.8|1099.2|1100|1099.2|1100|1099.4|1099.8|1099|305
1620141460000|2021-05-04 15:17:40|1099.8|1099.4|1100|1099.4|1100|1099.4|1099.8|1099.4|0
1620141470000|2021-05-04 15:17:50|1099.8|1099.2|1100|1099.4|1100.2|1099.6|1099.6|1099.2|7360
1620141480000|2021-05-04 15:18:00|1099.8|1099.2|1100|1099.4|1100|1099.4|1099.8|1099.2|646
1620141490000|2021-05-04 15:18:10|1100.2|1099.6|1100|1099.4|1100.4|1099.8|1100|1099.4|3563
1620141500000|2021-05-04 15:18:20|1100.2|1099.6|1101|1100.2|1101|1100.2|1100.2|1099.6|2595
1620141510000|2021-05-04 15:18:30|1100.6|1100|1100.4|1099.6|1100.6|1100|1100.2|1099.4|1718
1620141520000|2021-05-04 15:18:40|1100.2|1099.8|1100|1099.4|1100.4|1099.8|1100|1099.4|7
1620141530000|2021-05-04 15:18:50|1100.4|1099.6|1100.2|1099.4|1100.4|1099.8|1100.2|1099.4|0
1620141540000|2021-05-04 15:19:00|1100|1099.6|1100.4|1099.6|1100.4|1099.8|1100|1099.4|300
1620141550000|2021-05-04 15:19:10|1100.6|1100|1100.2|1099.6|1101|1100.4|1100.2|1099.6|9359
1620141560000|2021-05-04 15:19:20|1100.4|1099.8|1099.4|1098.8|1100.4|1099.8|1099|1098.4|1415
1620141570000|2021-05-04 15:19:30|1099.6|1099|1100.2|1099.6|1100.4|1099.8|1099.6|1099|40
1620141580000|2021-05-04 15:19:40|1100.4|1099.8|1099.2|1098.6|1100.4|1099.8|1099|1098.4|5289
1620141590000|2021-05-04 15:19:50|1099|1098.4|1099.8|1099|1100|1099.2|1099|1098.4|0
1620141600000|2021-05-04 15:20:00|1099.6|1099.2|1099.8|1099.2|1100|1099.4|1099.4|1098.8|117
1620141610000|2021-05-04 15:20:10|1100|1099.4|1099.6|1099|1100|1099.4|1099.6|1099|305
1620141620000|2021-05-04 15:20:20|1099.8|1099.2|1099.6|1099|1100|1099.2|1099.4|1098.8|491
1620141630000|2021-05-04 15:20:30|1099.4|1098.8|1099.8|1099.4|1100|1099.4|1099.4|1098.8|5753
1620141640000|2021-05-04 15:20:40|1099.6|1099|1099.6|1098.8|1099.8|1099.2|1099.4|1098.8|0
1620141650000|2021-05-04 15:20:50|1099.4|1098.6|1099.4|1098.8|1099.6|1099|1099.4|1098.6|2148
1620141660000|2021-05-04 15:21:00|1099.6|1099|1098.8|1098|1099.6|1099|1098.6|1098|2248
1620141670000|2021-05-04 15:21:10|1098.6|1098.2|1098.8|1098.2|1098.8|1098.2|1098.6|1098|235
1620141680000|2021-05-04 15:21:20|1099|1098.4|1099.8|1099|1099.8|1099.2|1099|1098.4|2192
1620141690000|2021-05-04 15:21:30|1099.6|1098.8|1100.2|1099.6|1100.2|1099.6|1099.6|1098.8|483
1620141700000|2021-05-04 15:21:40|1100|1099.4|1099.8|1099.4|1100.2|1099.6|1099.6|1099.2|0
1620141710000|2021-05-04 15:21:50|1100|1099.2|1100.6|1099.8|1100.6|1100|1100|1099.2|1868
1620141720000|2021-05-04 15:22:00|1100.4|1100|1100.6|1100|1100.8|1100.2|1100.4|1099.8|200
1620141730000|2021-05-04 15:22:10|1100.2|1099.6|1100.8|1100.2|1100.8|1100.4|1100|1099.6|7921
1620141740000|2021-05-04 15:22:20|1100.6|1099.8|1100.6|1100|1100.6|1100|1100.4|1099.8|5036
1620141750000|2021-05-04 15:22:30|1100.4|1100.2|1100.4|1099.8|1100.8|1100.2|1100.4|1099.8|3386
1620141760000|2021-05-04 15:22:40|1100.6|1100|1100.6|1100|1100.8|1100.2|1100.6|1099.8|0
1620141770000|2021-05-04 15:22:50|1100.8|1100.2|1100.8|1100.2|1101|1100.4|1100.8|1100|3411
1620141780000|2021-05-04 15:23:00|1100.6|1100|1100.6|1100.2|1100.8|1100.4|1100.4|1099.8|1806
1620141790000|2021-05-04 15:23:10|1100.8|1100.4|1101.2|1100.4|1101.2|1100.4|1100.8|1100.2|2338
1620141800000|2021-05-04 15:23:20|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.2|2000
1620141810000|2021-05-04 15:23:30|1100.6|1100|1100.6|1100|1100.8|1100.2|1100.4|1100|731
1620141820000|2021-05-04 15:23:40|1101.2|1100.6|1100.6|1100.2|1101.2|1100.6|1100.6|1100.2|9140
1620141830000|2021-05-04 15:23:50|1100.8|1100.4|1101.4|1100.8|1101.4|1100.8|1100.8|1100.4|350
1620141840000|2021-05-04 15:24:00|1101.6|1101|1101.4|1100.8|1101.6|1101|1101.2|1100.4|1817
1620141850000|2021-05-04 15:24:10|1101.2|1101|1101.6|1101|1101.6|1101|1101.2|1100.8|2872
1620141860000|2021-05-04 15:24:20|1101.8|1101.2|1101.2|1100.6|1101.8|1101.2|1101|1100.2|2326
1620141870000|2021-05-04 15:24:30|1101|1100.4|1101.4|1100.8|1101.4|1100.8|1101|1100.4|2027
1620141880000|2021-05-04 15:24:40|1101.2|1100.6|1101.4|1100.8|1101.4|1100.8|1101.2|1100.6|0
1620141890000|2021-05-04 15:24:50|1101.2|1100.4|1101|1100.4|1101.6|1101|1101|1100.4|3452
1620141900000|2021-05-04 15:25:00|1101.2|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.4|3124
1620141910000|2021-05-04 15:25:10|1101|1100.6|1101.2|1100.6|1101.2|1100.6|1100.6|1100|439
1620141920000|2021-05-04 15:25:20|1101|1100.4|1101.4|1100.8|1101.4|1100.8|1100.8|1100.2|310
1620141930000|2021-05-04 15:25:30|1101|1100.4|1101.2|1100.4|1101.2|1100.6|1101|1100.4|1159
1620141940000|2021-05-04 15:25:40|1101|1100.6|1100.6|1100|1101.2|1100.6|1100.6|1100|5751
1620141950000|2021-05-04 15:25:50|1100.2|1099.6|1100.2|1099.4|1100.2|1099.6|1100|1099.4|1618
1620141960000|2021-05-04 15:26:00|1100|1098.8|1099.8|1099.2|1100|1099.2|1099.4|1098.8|1271
1620141970000|2021-05-04 15:26:10|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1620141980000|2021-05-04 15:26:20|1100|1099.2|1099.6|1099|1100|1099.2|1099.6|1099|0
1620141990000|2021-05-04 15:26:30|1100|1099.4|1099.6|1098.8|1100.2|1099.6|1099.6|1098.8|6077
1620142000000|2021-05-04 15:26:40|1099.4|1099|1099.8|1099.4|1099.8|1099.4|1099.4|1099|245
1620142010000|2021-05-04 15:26:50|1099.6|1099|1099.8|1099.2|1099.8|1099.2|1099.6|1099|0
1620142020000|2021-05-04 15:27:00|1099.6|1098.8|1099.6|1099|1099.8|1099.2|1099.4|1098.8|2527
1620142030000|2021-05-04 15:27:10|1099.8|1099.2|1099.4|1099|1099.8|1099.2|1099.4|1099|210
1620142040000|2021-05-04 15:27:20|1099.6|1099.2|1099.2|1098.8|1100|1099.2|1099.2|1098.8|964
1620142050000|2021-05-04 15:27:30|1099.4|1098.6|1099.8|1099.2|1099.8|1099.2|1099.2|1098.6|4177
1620142060000|2021-05-04 15:27:40|1099.6|1099|1100|1099.4|1100|1099.4|1099.6|1099|1813
1620142070000|2021-05-04 15:27:50|1099.8|1099.2|1100.2|1099.6|1100.4|1099.6|1099.8|1099.2|0
1620142080000|2021-05-04 15:28:00|1100|1099.4|1100.2|1099.6|1100.2|1099.6|1100|1099.4|12
1620142090000|2021-05-04 15:28:10|1100.4|1099.8|1099.8|1099.4|1100.4|1099.8|1099.8|1099.4|2665
1620142100000|2021-05-04 15:28:20|1100|1099.6|1100.2|1099.6|1100.2|1099.6|1100|1099.4|2306
1620142110000|2021-05-04 15:28:30|1100.4|1099.8|1100.6|1100|1100.8|1100|1100.2|1099.8|1395
1620142120000|2021-05-04 15:28:40|1100.8|1100.2|1100.2|1099.8|1100.8|1100.2|1100.2|1099.8|1000
1620142130000|2021-05-04 15:28:50|1100|1099.6|1100|1099.4|1100.6|1099.8|1100|1099.4|1100
1620142140000|2021-05-04 15:29:00|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.2|1099.6|10
1620142150000|2021-05-04 15:29:10|1100.2|1099.6|1100|1099.6|1100.2|1099.6|1100|1099.6|0
1620142160000|2021-05-04 15:29:20|1099.6|1099.4|1100|1099.4|1100.2|1099.6|1099.6|1099|1814
1620142170000|2021-05-04 15:29:30|1099.4|1098.8|1099.8|1099.2|1099.8|1099.2|1099.4|1098.6|1423
1620142180000|2021-05-04 15:29:40|1099.6|1099|1099.6|1099|1099.6|1099|1099.4|1099|0
1620142190000|2021-05-04 15:29:50|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.6|1099|1771
1620198140000|2021-05-05 07:02:20|1126|1125|1130|1129.2|1130|1129.2|1126|1125|172433
1620198150000|2021-05-05 07:02:30|1130.8|1129.4|1128.8|1127.4|1132.8|1132.2|1127.6|1126.6|44076
1620198160000|2021-05-05 07:02:40|1129|1127.6|1130.4|1129.4|1131.6|1130.6|1127.4|1127.2|21898
1620198170000|2021-05-05 07:02:50|1130.2|1129.2|1131.8|1130.8|1132|1131.2|1129.6|1128.4|27310
1620198180000|2021-05-05 07:03:00|1132|1131|1129.8|1128.8|1132.4|1131.2|1129.6|1128.6|14113
1620198190000|2021-05-05 07:03:10|1129.6|1128.6|1128.4|1127.4|1129.6|1128.6|1128.2|1127.2|230
1620198200000|2021-05-05 07:03:20|1128.6|1128|1127.8|1127|1128.8|1128|1127.2|1126.2|19914
1620198210000|2021-05-05 07:03:30|1127|1126.8|1128.8|1127.6|1129.2|1128.2|1127|1126.8|12076
1620198220000|2021-05-05 07:03:40|1128|1127.4|1129.8|1129|1129.8|1129.2|1128|1127.2|18268
1620198230000|2021-05-05 07:03:50|1130|1129.2|1131.4|1130.6|1131.4|1130.8|1130|1129.2|7014
1620198240000|2021-05-05 07:04:00|1131.6|1130.8|1127.4|1126.6|1131.8|1130.8|1126.4|1125.6|13286
1620198250000|2021-05-05 07:04:10|1127.2|1126.4|1126.6|1125.8|1127.2|1126.4|1126.2|1125|16550
1620198260000|2021-05-05 07:04:20|1126.8|1126.6|1128.8|1128|1129|1128.4|1126.2|1125.2|63040
1620198270000|2021-05-05 07:04:30|1129|1128.2|1129|1128.4|1129|1128.8|1128.6|1128.2|14421
1620198280000|2021-05-05 07:04:40|1128.8|1128.6|1128.8|1128.2|1129|1128.6|1128.2|1127.2|3410
1620198290000|2021-05-05 07:04:50|1128.6|1128|1129|1128.2|1129|1128.2|1128|1127.4|8070
1620198300000|2021-05-05 07:05:00|1129.4|1128.8|1131.6|1131|1132.2|1132|1129.4|1128.8|65157
1620198310000|2021-05-05 07:05:10|1131.4|1131.2|1131.2|1130.6|1132|1131.2|1131|1130.4|4677
1620198320000|2021-05-05 07:05:20|1131.4|1130.8|1130.8|1130|1131.6|1131|1130.4|1129.8|19042
1620198330000|2021-05-05 07:05:30|1131|1130.2|1132.2|1131.6|1132.2|1131.6|1131|1130.2|61820
1620198340000|2021-05-05 07:05:40|1132|1131.4|1132.2|1131.6|1132.2|1132|1132|1131.4|7710
1620198350000|2021-05-05 07:05:50|1132||1132.2||1132.2||1132||619
1620198360000|2021-05-05 07:06:00|1132.4|1131.8|1133.2|1132.2|1134|1133|1132.4|1131.8|37563
1620198370000|2021-05-05 07:06:10|1133.4|1132.4|1134.6|1134|1134.8|1134.4|1132.4|1132|76137
1620198380000|2021-05-05 07:06:20|1134.4|1133.8|1133.8|1133|1134.6|1133.8|1132.8|1132.2|5371
1620198390000|2021-05-05 07:06:30|1133.6|1133.2|1133.4|1133|1133.8|1133.2|1133.2|1132.6|6149
1620198400000|2021-05-05 07:06:40|1133.2|1132.6|1134.6|1134|1134.8|1134.2|1133.2|1132.6|57130
1620198410000|2021-05-05 07:06:50|1134.8|1134.2|1135|1134.2|1135|1134.4|1134.2|1134|10706
1620198420000|2021-05-05 07:07:00|1134.8|1134.4|1139.4|1138.6|1141|1140.4|1134.8|1134.4|81987
1620198430000|2021-05-05 07:07:10|1139.2|1138.4|1137.8|1137.4|1139.2|1138.4|1137.4|1136.8|15506
1620198440000|2021-05-05 07:07:20|1138|1137|1136.8|1136.4|1138.2|1137.4|1136.8|1136.2|11024
1620198450000|2021-05-05 07:07:30|1136.6|1136.2|1134|1133.4|1136.6|1136.4|1134|1133.4|5865
1620198460000|2021-05-05 07:07:40|1134.2|1133.6|1134.4|1133.8|1134.8|1134.2|1134.2|1133.6|1819
1620198470000|2021-05-05 07:07:50|1134.6|1134.4|1133.6|1133.2|1134.6|1134.4|1133.6|1133|29823
1620198480000|2021-05-05 07:08:00|1133.4|1133|1134.4|1133.8|1134.6|1133.8|1133|1132|7102
1620198490000|2021-05-05 07:08:10|1134.6|1134|1136|1135.2|1136|1135.2|1134.2|1133.8|24617
1620198500000|2021-05-05 07:08:20|1135.6|1135.4|1135.8|1135.2|1137.2|1136.8|1135|1134.4|120079
1620198510000|2021-05-05 07:08:30|1135.6|1135|1136.2|1135.4|1136.2|1135.8|1135|1134.6|8006
1620198520000|2021-05-05 07:08:40|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|1134.4|1133.8|12026
1620198530000|2021-05-05 07:08:50|1135.6|1135.6|1135.8|1135.4|1135.8|1135.6|1135.6|1135.2|5129
1620198540000|2021-05-05 07:09:00|1136.2|1135.6|1137.8|1137.2|1137.8|1137.4|1136.2|1135.4|21971
1620198550000|2021-05-05 07:09:10|1137.6|1137|1137.8|1137.2|1137.8|1137.2|1137.4|1137|2485
1620198560000|2021-05-05 07:09:20|1138|1137.4|1138|1137.4|1138|1137.6|1137.4|1137.2|3632
1620198570000|2021-05-05 07:09:30|1138.2|1137.6|1138.4|1137.8|1139|1138.6|1138.2|1137.6|19280
1620198580000|2021-05-05 07:09:40|1138.2|1137.6|1135.4|1134.8|1138.2|1137.6|1135.4|1134.6|8497
1620198590000|2021-05-05 07:09:50|1135.2|1135|1134.4|1133.4|1135.2|1135|1134.4|1133.4|500
1620198600000|2021-05-05 07:10:00|1134.2|1133.6|1134.4|1133.8|1134.4|1133.8|1133.2|1132.4|77
1620198610000|2021-05-05 07:10:10|1134.2|1133.6|1134.6|1134.2|1135|1134.2|1134.2|1133.4|26748
1620198620000|2021-05-05 07:10:20|1134.4|1134|1134.2|1133.4|1134.4|1134|1134|1133.2|6641
1620198630000|2021-05-05 07:10:30|1134.4|1133.6|1135.4|1134.4|1135.4|1134.4|1134.4|1133.6|1376
1620198640000|2021-05-05 07:10:40|1135.2|1134.2|1137.4|1136.8|1137.4|1136.8|1134.8|1134|4060
1620198650000|2021-05-05 07:10:50|1137.6|1137.4|1136.6|1135.8|1137.8|1137.4|1136.6|1135.8|1010
1620198660000|2021-05-05 07:11:00|1136.4|1135.6|1135.8|1134.8|1136.4|1135.8|1135|1134.2|2688
1620198670000|2021-05-05 07:11:10|1136|1135|1136.2|1135.6|1136.4|1135.6|1136|1135|1000
1620198680000|2021-05-05 07:11:20|1136|1135.2|1136.2|1135.6|1136.6|1135.8|1135.8|1135.2|741
1620198690000|2021-05-05 07:11:30|1136.4|1135.8|1136.6|1135.8|1136.6|1135.8|1136.4|1135.8|0
1620198700000|2021-05-05 07:11:40|1136.4|1135.6|1135.2|1134.8|1136.4|1135.6|1135.2|1134.6|3621
1620198710000|2021-05-05 07:11:50|1135|1134.6|1135.8|1135.2|1135.8|1135.2|1134.8|1134|1585
1620198720000|2021-05-05 07:12:00|1136.2|1135.4|1136.6|1136|1137.4|1137|1136.2|1135.4|46193
1620198730000|2021-05-05 07:12:10|1136.8|1136.2|1136.2|1135.6|1137|1136.4|1135.6|1135.4|4087
1620198740000|2021-05-05 07:12:20|1136.4|1135.8|1135.8|1135|1136.8|1136|1135.8|1135|8297
1620198750000|2021-05-05 07:12:30|1136|1135.2|1136.6|1135.8|1136.8|1136|1135.8|1135|4124
1620198760000|2021-05-05 07:12:40|1136.8|1136|1137|1136.4|1137|1136.4|1136.8|1135.8|0
1620198770000|2021-05-05 07:12:50|1137.2|1136.6|1136.6|1136|1137.2|1136.6|1136|1135.4|2801
1620198780000|2021-05-05 07:13:00|1136.4|1135.8|1136.8|1136.4|1136.8|1136.4|1136.2|1135.6|6284
1620198790000|2021-05-05 07:13:10|1137|1136.2|1137.4|1136.8|1137.4|1137|1136.8|1136.2|5909
1620198800000|2021-05-05 07:13:20|1137.2|1137|1138|1137.4|1138|1137.4|1137.2|1137|1921
1620198810000|2021-05-05 07:13:30|1138.2|1137.6|1138.8|1138.2|1139|1138.6|1138.2|1137.6|6438
1620198820000|2021-05-05 07:13:40|1138.6|1138|1137.4|1136.4|1138.6|1138|1137.2|1136.4|3154
1620198830000|2021-05-05 07:13:50|1137.6|1136.6|1137.6|1137.2|1137.6|1137.2|1137.4|1136.6|0
1620198840000|2021-05-05 07:14:00|1137.8|1137.4|1137.4|1136.8|1138|1137.6|1137.4|1136.8|2688
1620198850000|2021-05-05 07:14:10|1137.6|1137|1136.2|1135.6|1137.6|1137|1136.2|1135.6|732
1620198860000|2021-05-05 07:14:20|1136|1135.8|1135|1134.2|1136.2|1135.8|1135|1134.2|3818
1620198870000|2021-05-05 07:14:30|1134.8|1134|1134.8|1134.2|1135|1134.2|1134.4|1133.8|1037
1620198880000|2021-05-05 07:14:40|1135|1134.4|1134.8|1134.2|1135.4|1134.6|1134.8|1134.2|189
1620198890000|2021-05-05 07:14:50|1134.6|1134|1133.4|1132.8|1134.6|1134.2|1133.4|1132.6|2790
1620198900000|2021-05-05 07:15:00|1133.6|1133|1134|1133.2|1134|1133.6|1133.6|1133|1385
1620198910000|2021-05-05 07:15:10|1133.8|1133.4|1134|1133.4|1134|1133.4|1133.8|1133.4|0
1620198920000|2021-05-05 07:15:20|1133.8|1133.6|1133.8|1133.2|1134.4|1133.6|1133.8|1133.2|6290
1620198930000|2021-05-05 07:15:30|1133.6|1133|1133.2|1132.8|1133.6|1133|1133.2|1132.6|971
1620198940000|2021-05-05 07:15:40|1133.4|1133|1132.8|1132.2|1133.6|1133|1132.4|1132|11809
1620198950000|2021-05-05 07:15:50|1132.6|1132|1132.6|1132.2|1132.6|1132.2|1132.4|1132|2349
1620198960000|2021-05-05 07:16:00|1132.8|1132.4|1131.2|1130.8|1132.8|1132.4|1131|1130.8|22670
1620198970000|2021-05-05 07:16:10|1131.4|1131|1130.8|1130.4|1131.4|1131|1130.8|1130.4|16764
1620198980000|2021-05-05 07:16:20|1131|1130.6|1131.2|1130.6|1131.6|1131|1130.4|1130.2|19156
1620198990000|2021-05-05 07:16:30|1131|1130.4|1130|1129.6|1131.4|1131.2|1130|1129.4|4700
1620199000000|2021-05-05 07:16:40|1129.8|1129.4|1130.8|1130.2|1131.2|1130.6|1129.6|1129|5449
1620199010000|2021-05-05 07:16:50|1130.6|1129.8|1130.2|1129.2|1130.8|1130.2|1130|1129.2|600
1620199020000|2021-05-05 07:17:00|1130||1129.8||1130||1129.6||600
1620199030000|2021-05-05 07:17:10|1130|1129.4|1129.6|1129|1130|1129.6|1129|1128.4|4934
1620199040000|2021-05-05 07:17:20|1129.4|1129.2|1130|1129.4|1130|1129.4|1129.4|1129.2|2340
1620199050000|2021-05-05 07:17:30|1129.8|1129.6|1129.8|1129.4|1129.8|1129.6|1129.6|1129.2|1481
1620199060000|2021-05-05 07:17:40|1129.6|1129|1129.2|1128.8|1129.6|1129.2|1129.2|1128.8|6305
1620199070000|2021-05-05 07:17:50|1129|1128.6|1129|1128.6|1129|1128.6|1128.8|1128.6|1707
1620199080000|2021-05-05 07:18:00|1129.2|1128.8|1130.6|1129.8|1130.6|1130|1129.2|1128.8|4644
1620199090000|2021-05-05 07:18:10|1130.4|1130|1130.6|1130|1130.6|1130|1130.2|1130|0
1620199100000|2021-05-05 07:18:20|1130.4|1129.8|1130.2|1129.6|1130.4|1129.8|1130|1129.4|1900
1620199110000|2021-05-05 07:18:30|1130||1130||1130||1130||0
1620199120000|2021-05-05 07:18:40|1130.2|1129.8|1129.8|1129.4|1130.4|1130|1129.6|1129.4|2629
1620199130000|2021-05-05 07:18:50|1130|1129.6|1131.8|1131.4|1131.8|1131.4|1129.6|1129.2|10638
1620199140000|2021-05-05 07:19:00|1131.6|1131|1131.6|1131|1131.8|1131.2|1131.4|1131|268
1620199150000|2021-05-05 07:19:10|1131.4|1131.2|1131.4|1130.8|1132|1131.6|1131.2|1130.6|6425
1620199160000|2021-05-05 07:19:20|1131.2|1131|1131.8|1131.2|1132|1131.6|1131.2|1131|6507
1620199170000|2021-05-05 07:19:30|1131.6|1131|1131.2|1130.2|1131.6|1131|1130.8|1130.2|1541
1620199180000|2021-05-05 07:19:40|1131|1130.4|1131.4|1131|1131.4|1131|1131|1130.4|4359
1620199190000|2021-05-05 07:19:50|1131.2|1130.8|1130.6|1129.8|1131.6|1131.2|1130.6|1129.8|18016
1620199200000|2021-05-05 07:20:00|1130.4|1129.6|1131|1130.6|1131.8|1131.4|1129.6|1129.2|7044
1620199210000|2021-05-05 07:20:10|1131.2|1130.8|1131|1130.4|1131.4|1131|1131|1130.4|2431
1620199220000|2021-05-05 07:20:20|1130.8|1130.2|1130.6|1129.8|1131|1130.2|1130.2|1129.6|2530
1620199230000|2021-05-05 07:20:30|1130.4|1129.6|1130.6|1130|1130.6|1130|1129.8|1129.4|2470
1620199240000|2021-05-05 07:20:40||1130.2||1130.2||1130.2||1130.2|0
1620199250000|2021-05-05 07:20:50|1130.4|1130|1130.6|1130|1130.8|1130.4|1130.4|1129.8|3934
1620199260000|2021-05-05 07:21:00|1130.8|1130.2|1130.2|1129.4|1130.8|1130.4|1130.2|1129.4|2388
1620199270000|2021-05-05 07:21:10|1130|1129.6|1131.4|1130.8|1131.4|1130.8|1129.8|1129.4|6762
1620199280000|2021-05-05 07:21:20|1131.2|1130.6|1131|1130.6|1131.4|1131|1131|1130.4|600
1620199290000|2021-05-05 07:21:30|1131.4|1130.8|1131.8|1131.2|1131.8|1131.2|1131.4|1130.8|2549
1620199300000|2021-05-05 07:21:40|1132|1131|1131.8|1131.4|1132|1131.8|1131.8|1131|4093
1620199310000|2021-05-05 07:21:50|1131.6|1131.2|1131.8|1131|1131.8|1131.4|1131.2|1130.8|2475
1620199320000|2021-05-05 07:22:00|1131.4|1130.8|1131.2|1130.6|1131.4|1131|1130.8|1130.4|5316
1620199330000|2021-05-05 07:22:10|1131|1130.4|1130.6|1130.2|1131|1130.4|1130.2|1129.8|1219
1620199340000|2021-05-05 07:22:20|1130.4|1130|1131.8|1131.4|1131.8|1131.4|1130.4|1130|2469
1620199350000|2021-05-05 07:22:30|1131.6|1130.8|1131.6|1131|1131.8|1131.4|1131.4|1130.8|19911
1620199360000|2021-05-05 07:22:40|1131.8|1131.2|1132.2|1131.8|1132.4|1131.8|1131.8|1131.2|2344
1620199370000|2021-05-05 07:22:50|1132.4|1132|1133|1132.4|1133.6|1132.8|1132.4|1132|13846
1620199380000|2021-05-05 07:23:00|1133.2|1132.6|1134|1133.6|1134|1133.6|1133.2|1132.6|7075
1620199390000|2021-05-05 07:23:10|1133.8|1133.4|1133.6|1133.2|1134|1133.4|1133.6|1133.2|1712
1620199400000|2021-05-05 07:23:20|1133.8|1133.4|1134|1133.2|1134|1133.6|1133.6|1133.2|7595
1620199420000|2021-05-05 07:23:40|1133.8|1133.4|1133.8|1133.4|1133.8|1133.6|1133.6|1133.2|1703
1620199430000|2021-05-05 07:23:50|1133.6|1133.2|1134.4|1134|1134.4|1134|1133.6|1133|6703
1620199440000|2021-05-05 07:24:00|1134.6|1134.2|1134.8|1134.2|1135|1134.6|1134.6|1134.2|5899
1620199450000|2021-05-05 07:24:10|1135|1134|1134.6|1134.2|1135|1134.6|1134.6|1134|3791
1620199470000|2021-05-05 07:24:30|1134.8|1134.4|1135.2|1134.8|1135.2|1134.8|1134.8|1134.2|4625
1620199480000|2021-05-05 07:24:40|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1134.8|1134.6|1694
1620199490000|2021-05-05 07:24:50|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1134.8|1134.2|5602
1620199500000|2021-05-05 07:25:00|1135|1134.6|1134.2|1133.6|1135|1134.6|1134.2|1133.4|2295
1620199510000|2021-05-05 07:25:10|1134|1133.4|1133.8|1133.4|1134|1133.8|1133.8|1133.4|712
1620199520000|2021-05-05 07:25:20|1133.6|1133.2|1134.2|1133.6|1134.2|1133.6|1133.4|1132.8|2713
1620199540000|2021-05-05 07:25:40|1134.4|1133.8|1134.2|1133.8|1134.6|1134.4|1134|1133.6|43831
1620199550000|2021-05-05 07:25:50|1134|1133.6|1134.2|1133.6|1134.2|1133.6|1133.8|1133.4|1121
1620199560000|2021-05-05 07:26:00|1134|1133.4|1133.6|1133|1134.2|1133.6|1133.6|1132.8|11553
1620199570000|2021-05-05 07:26:10|1133.8|1133.2|1134.2|1133.6|1134.2|1134|1133.6|1133.2|5718
1620199580000|2021-05-05 07:26:20|1134.4|1133.8|1134.4|1134|1134.6|1134.2|1134.2|1133.6|10276
1620199600000|2021-05-05 07:26:40|1134.6|1134.2|1134.4|1134.2|1134.6|1134.2|1134.4|1134|3599
1620199610000|2021-05-05 07:26:50|1134.6|1134.6|1135.6|1135.2|1135.8|1135.2|1134.6|1134.2|21252
1620199620000|2021-05-05 07:27:00|1135.8|1135|1135.6|1134.8|1135.8|1135|1135|1134.6|2135
1620199630000|2021-05-05 07:27:10|1135.4|1135|1135.2|1134.6|1135.4|1135.2|1135|1134.4|800
1620199640000|2021-05-05 07:27:20|1135.4|1134.8|1135.6|1135|1135.6|1135|1135.4|1134.8|900
1620199650000|2021-05-05 07:27:30|1135.4|1134.8|1135.2|1134.8|1135.4|1134.8|1135.2|1134.6|0
1620199660000|2021-05-05 07:27:40|1135|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.2|2405
1620199670000|2021-05-05 07:27:50|1135.2|1134.8|1135.2|1134.6|1135.4|1135|1135|1134.4|6033
1620199680000|2021-05-05 07:28:00|1135.4|1134.8|1135.4|1135|1135.6|1135|1135.2|1134.8|0
1620199690000|2021-05-05 07:28:10|1135.6||1135.6||1135.6||1135.6||100
1620199700000|2021-05-05 07:28:20|1135.8|1135.2|1135.8|1135.4|1136.2|1135.4|1135.8|1135.2|450
1620199710000|2021-05-05 07:28:30|1135.6|1135.2|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|600
1620199720000|2021-05-05 07:28:40|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|0
1620199730000|2021-05-05 07:28:50|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1134.8|1134.2|11390
1620199740000|2021-05-05 07:29:00|1135.8|1135.4|1135|1134.6|1136|1135.4|1135|1134.4|3800
1620199750000|2021-05-05 07:29:10|1134.8|1134.2|1135|1134.6|1135.4|1134.6|1134.2|1133.8|8699
1620199760000|2021-05-05 07:29:20|1134.8|1134.4|1134|1133.4|1134.8|1134.4|1133.8|1133.4|6750
1620199770000|2021-05-05 07:29:30|1134.2|1133.6|1133.2|1132.8|1134.2|1133.8|1133.2|1132.6|1536
1620199780000|2021-05-05 07:29:40|1133|1132.6|1133.2|1132.8|1133.2|1132.8|1132|1131.6|14121
1620199790000|2021-05-05 07:29:50|1133.4|1132.6|1133|1132.6|1133.6|1133|1133|1132.4|5401
1620199800000|2021-05-05 07:30:00|1132.8|1132.4|1132.6|1132.2|1132.8|1132.8|1132.6|1132.2|979
1620199810000|2021-05-05 07:30:10|1132.4|1132|1132.2|1131.8|1132.4|1132.2|1132.2|1131.8|1840
1620199820000|2021-05-05 07:30:20|1132.4|1132|1132.2|1131.8|1132.6|1132.2|1132|1131.8|1502
1620199830000|2021-05-05 07:30:30|1132|1131.6|1133.4|1132.8|1133.4|1132.8|1131.8|1131.4|1670
1620199840000|2021-05-05 07:30:40|1133.2|1133|1133.6|1132.8|1134|1133.6|1133.2|1132.8|2837
1620199850000|2021-05-05 07:30:50|1133.4||1133.4||1133.4||1133.2||0
1620199860000|2021-05-05 07:31:00|1133.2|1132.6|1134.2|1133.6|1134.2|1133.6|1133|1132.4|1093
1620199870000|2021-05-05 07:31:10|1134|1133.4|1134|1133.4|1134.2|1133.6|1133.8|1133.4|417
1620199880000|2021-05-05 07:31:20|1133.8|1133.2|1133.8|1133.2|1134|1133.4|1133.6|1133.2|950
1620199890000|2021-05-05 07:31:30|1133.6|1133.4|1134.2|1133.6|1134.2|1133.6|1133.6|1133.2|3217
1620199900000|2021-05-05 07:31:40|1134.4|1134.2|1134.4|1133.8|1134.4|1134.2|1134|1133.6|2874
1620199910000|2021-05-05 07:31:50|1134.6|1134|1134.2|1133.8|1134.8|1134.2|1134.2|1133.8|3354
1620199920000|2021-05-05 07:32:00|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.4|2423
1620199930000|2021-05-05 07:32:10|1133.4|1133.2|1133.6|1133.2|1133.8|1133.2|1133.4|1133|1688
1620199940000|2021-05-05 07:32:20|1133.4|1133|1133.4|1132.8|1133.6|1133.2|1133.2|1132.8|8254
1620199950000|2021-05-05 07:32:30|1133.6|1133|1133.6|1133.2|1133.6|1133.2|1133.6|1133|0
1620199960000|2021-05-05 07:32:40|1133.4|1133|1133|1132.4|1133.4|1133|1133|1132.4|977
1620199970000|2021-05-05 07:32:50|1133.2|1132.6|1133.6|1133.2|1133.6|1133.2|1133.2|1132.6|1214
1620199980000|2021-05-05 07:33:00|1133.8|1133|1133.4|1133|1133.8|1133|1133.2|1132.8|1422
1620199990000|2021-05-05 07:33:10|1133.6||1133.8||1133.8||1133.6||0
1620200010000|2021-05-05 07:33:30|1134|1133.2|1134|1133.6|1134.2|1133.8|1133.8|1133.2|5209
1620200020000|2021-05-05 07:33:40|1133.8|1133.4|1134.2|1133.8|1134.4|1133.8|1133.8|1133.4|600
1620200030000|2021-05-05 07:33:50|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|0
1620200040000|2021-05-05 07:34:00|1134.8|1134.4|1134.2|1133.8|1135|1134.4|1134|1133.6|3432
1620200050000|2021-05-05 07:34:10|1134|1133.6|1132.8|1132.4|1134|1133.6|1132.4|1132|4964
1620200060000|2021-05-05 07:34:20|1133|1132.6|1133.2|1132.6|1133.4|1133|1133|1132.6|1051
1620200070000|2021-05-05 07:34:30|1133|1132.4|1133|1132.6|1133|1132.6|1132.6|1132.2|7
1620200080000|2021-05-05 07:34:40|1132.8|1132.2|1133|1132.8|1133.2|1132.8|1132.8|1132.2|7327
1620200090000|2021-05-05 07:34:50||1132.6||1132.6||1132.6||1132.6|0
1620200100000|2021-05-05 07:35:00|1133.2|1132.8|1133.4|1132.8|1133.4|1133|1133|1132.6|3157
1620200110000|2021-05-05 07:35:10|1133.2|1132.6|1133.4|1132.8|1133.4|1132.8|1132.8|1132.4|3324
1620200120000|2021-05-05 07:35:20|1133.2|1133|1133.8|1133.4|1134|1133.6|1133.2|1133|3500
1620200130000|2021-05-05 07:35:30|1134|1133.6|1134.4|1133.6|1134.4|1133.6|1134|1133.6|5
1620200140000|2021-05-05 07:35:40||1133.8||1133.8||1134||1133.8|0
1620200150000|2021-05-05 07:35:50|1134.6|1134|1134.4|1134|1134.8|1134.4|1134.4|1134|2337
1620200160000|2021-05-05 07:36:00|1134.6|1133.8|1134.4|1133.8|1134.6|1134.2|1134.4|1133.8|600
1620200170000|2021-05-05 07:36:10|1134.6|1134|1134.6|1134|1134.8|1134.4|1134.4|1134|2942
1620200180000|2021-05-05 07:36:20|1134.4|1133.8|1133.8|1133.4|1134.4|1133.8|1133.6|1133.2|13686
1620200190000|2021-05-05 07:36:30|1134|1133.6|1134.8|1134.2|1135|1134.6|1133.8|1133.6|12451
1620200200000|2021-05-05 07:36:40|1134.6|1134|1133.6|1133|1134.6|1134|1133.6|1132.8|0
1620200210000|2021-05-05 07:36:50|1133.8|1133.2|1134.4|1133.8|1134.4|1133.8|1133.6|1133.2|4392
1620200220000|2021-05-05 07:37:00|1134.6|1134|1134.8|1134.2|1134.8|1134.2|1134.6|1134|0
1620200230000|2021-05-05 07:37:10|1134.6|1134.4|1134.8|1134.2|1134.8|1134.4|1134.4|1134|489
1620200240000|2021-05-05 07:37:20|1134.6||1134.6||1134.6||1134.4||2000
1620200250000|2021-05-05 07:37:30|1134.8|1134.4|1135|1134.6|1135|1134.8|1134.8|1134.2|7697
1620200260000|2021-05-05 07:37:40|1134.8|1134.4|1135|1134.6|1135|1134.8|1134.8|1134.4|1100
1620200270000|2021-05-05 07:37:50|1134.8|1134.4|1135.2|1134.8|1135.4|1135|1134.8|1134.4|2550
1620200280000|2021-05-05 07:38:00|1135.4|1135|1135.4|1135|1135.8|1135.4|1135.4|1135|1539
1620200290000|2021-05-05 07:38:10|1135.2|1134.8|1136|1135.6|1136.2|1135.6|1135|1134.6|6813
1620200300000|2021-05-05 07:38:20|1136.2|1135.8|1136.6|1136.2|1137|1136.8|1136|1135.6|15951
1620200310000|2021-05-05 07:38:30|1137|1136|1137|1136.6|1137|1136.6|1136.6|1136|6706
1620200320000|2021-05-05 07:38:40|1137.2|1136.8|1137.4|1137|1137.4|1137|1137|1136.6|12686
1620200330000|2021-05-05 07:38:50|1137.2|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|2748
1620200340000|2021-05-05 07:39:00|1137.6|1137.2|1137.4|1137|1137.8|1137.4|1137|1136.4|10518
1620200350000|2021-05-05 07:39:10|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.4|0
1620200360000|2021-05-05 07:39:20|1136.8|1136.4|1136.8|1136.4|1137|1136.6|1136.6|1136.2|2880
1620200370000|2021-05-05 07:39:30|1137|1136.2|1137|1136.4|1137|1136.6|1137|1136.2|850
1620200380000|2021-05-05 07:39:40||1136.6||1136.4||1136.6||1136.4|0
1620200390000|2021-05-05 07:39:50|1137.2|1136.6|1137.4|1137|1137.4|1137|1137.2|1136.4|1487
1620200400000|2021-05-05 07:40:00|1137.6|1137.2|1138|1137.6|1138|1137.6|1137.6|1137.2|1361
1620200410000|2021-05-05 07:40:10||1137.8||1137.6||1137.8||1137.4|1104
1620200420000|2021-05-05 07:40:20|1138.2|1137.8|1138.4|1138|1138.8|1138.4|1138.2|1137.8|5378
1620200430000|2021-05-05 07:40:30|1138.2|1137.8|1138.4|1138.2|1138.4|1138.2|1138.2|1137.8|1338
1620200440000|2021-05-05 07:40:40|1138.6|1138.4|1138.6|1138.4|1138.6|1138.4|1138.6|1138.2|4092
1620200450000|2021-05-05 07:40:50||1138.2||1138.2||1138.2||1138.2|745
1620200460000|2021-05-05 07:41:00|||||||||50
1620200480000|2021-05-05 07:41:20|1138.8|1138.4|1139|1138.4|1139.4|1139|1138.4|1138.2|50532
1620200490000|2021-05-05 07:41:30|1138.8|1138.8|1139.4|1139|1139.6|1139|1138.8|1138.4|426
1620200510000|2021-05-05 07:41:50|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1139|600
1620200520000|2021-05-05 07:42:00|1139.2|1138.8|1139.8|1139.4|1140.4|1140.2|1139.2|1138.8|42185
1620200530000|2021-05-05 07:42:10|1140||1140||1140||1140||0
1620200540000|2021-05-05 07:42:20|1139.4|1139.2|1140.4|1140|1140.4|1140|1139.4|1139|23016
1620200550000|2021-05-05 07:42:30|1140.2|1139.8|1139.8|1139.4|1140.2|1139.8|1139.8|1139.4|1635
1620200570000|2021-05-05 07:42:50|1139.6|1139.2|1139.2|1138.8|1139.6|1139.2|1139|1138.4|8148
1620200580000|2021-05-05 07:43:00|1139|1138.6|1138.8|1138.2|1139|1138.6|1138.8|1138|1088
1620200590000|2021-05-05 07:43:10|1138.6|1138|1138.4|1137.8|1138.6|1138|1138.4|1137.6|0
1620200600000|2021-05-05 07:43:20|1138.6|1138|1138.4|1138|1138.6|1138.2|1138.4|1138|2178
1620200610000|2021-05-05 07:43:30|1138|1137.8|1138|1137.6|1138|1137.8|1138|1137.4|1089
1620200620000|2021-05-05 07:43:40|1138.2|1137.4|1138.4|1137.8|1138.4|1137.8|1138.2|1137.4|1898
1620200630000|2021-05-05 07:43:50|1138.6|1138|1138.6|1138.2|1138.6|1138.4|1138.6|1138|1888
1620200640000|2021-05-05 07:44:00|1138.4|1138|1139|1138.4|1139|1138.4|1138.4|1138|1341
1620200650000|2021-05-05 07:44:10|1138.8|1138.2|1138.8|1138.2|1139|1138.2|1138.6|1138.2|1464
1620200660000|2021-05-05 07:44:20||1138.4||1138.2||1138.4||1138|0
1620200670000|2021-05-05 07:44:30|1138.6|1138|1138|1137.4|1138.6|1138|1138|1137.2|2704
1620200680000|2021-05-05 07:44:40|1137.8|1137.2|1137.4|1137.2|1137.8|1137.2|1137.4|1137|680
1620200690000|2021-05-05 07:44:50|1137.2|1137|1137.8|1137.2|1137.8|1137.2|1137.2|1136.6|2124
1620200700000|2021-05-05 07:45:00|1138|1137.4|1137.8|1137.6|1138|1137.6|1137.8|1137.4|201
1620200710000|2021-05-05 07:45:10|1138|1137.8|1138.2|1137.6|1138.2|1137.8|1137.8|1137.4|1642
1620200720000|2021-05-05 07:45:20|1138.4|1137.8|1138.4|1137.6|1138.4|1138|1138.2|1137.6|2571
1620200730000|2021-05-05 07:45:30|1138|1137.4|1137.8|1137.2|1138|1137.4|1137.6|1137.2|992
1620200740000|2021-05-05 07:45:40|1137.6|1137|1137.6|1137.2|1137.6|1137.2|1137.2|1137|3539
1620200750000|2021-05-05 07:45:50|1137.2|1137|1137.6|1137.2|1137.6|1137.2|1137.2|1137|100
1620200760000|2021-05-05 07:46:00|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.6|1137|994
1620200770000|2021-05-05 07:46:10|1138|1137.6|1139.4|1138.8|1139.4|1139|1138|1137.6|22195
1620200780000|2021-05-05 07:46:20|1139.6|1139|1140|1139.6|1140|1139.6|1139.6|1139|4447
1620200790000|2021-05-05 07:46:30|1139.8|1139.4|1140|1139.4|1140|1139.4|1139.2|1138.8|5875
1620200800000|2021-05-05 07:46:40|1140.2|1139.6|1140.4|1140|1140.4|1140|1140.2|1139.6|353
1620200810000|2021-05-05 07:46:50|1140.2|1139.8|1140.6|1139.8|1140.6|1140.4|1140|1139.8|5567
1620200820000|2021-05-05 07:47:00|1140.4||1140||1140.4||1140||0
1620200830000|2021-05-05 07:47:10|1140.2|1139.6|1140|1139.8|1140.2|1139.8|1140|1139.6|7949
1620200840000|2021-05-05 07:47:20|1139.8|1139.6|1140.2|1139.8|1140.4|1140|1139.6|1139.2|5463
1620200850000|2021-05-05 07:47:30|1140|1140|1139.4|1139.2|1140.2|1140|1139.4|1139.2|6457
1620200860000|2021-05-05 07:47:40|1139.6|1139|1140.2|1139.6|1140.2|1140|1139.6|1139|6952
1620200870000|2021-05-05 07:47:50|1140|1139.8|1140.6|1140.2|1140.6|1140.2|1139.8|1139.4|4528
1620200880000|2021-05-05 07:48:00|1140.4|1140|1140|1139.4|1140.4|1140|1140|1139.4|2387
1620200890000|2021-05-05 07:48:10|1139.8|1139.2|1139.6|1139.2|1139.8|1139.4|1139.4|1139|3200
1620200900000|2021-05-05 07:48:20|1139.4|1139|1139.6|1139|1139.6|1139.2|1139.4|1139|1279
1620200910000|2021-05-05 07:48:30|1139.4|1139.2|1138.8|1138.4|1139.6|1139.2|1138.8|1138.4|4320
1620200920000|2021-05-05 07:48:40|1138.6|1138.2|1138|1137.4|1138.6|1138.2|1137.4|1137|2196
1620200930000|2021-05-05 07:48:50|1137.8|1136.8|1138.8|1138.2|1138.8|1138.4|1137.2|1136.8|31318
1620200940000|2021-05-05 07:49:00|1138.6|1138|1138.8|1138.4|1138.8|1138.4|1138.4|1138|1559
1620200950000|2021-05-05 07:49:10|1138.6|1138.6|1139|1138.8|1139|1138.8|1138.6|1138.6|3572
1620200960000|2021-05-05 07:49:20|1139.2||1139.2||1139.2||1139.2||984
1620200970000|2021-05-05 07:49:30|1139.4||1139.4||1139.4||1139.4||0
1620200980000|2021-05-05 07:49:40|1139.6|1139|1139.6|1139.2|1139.6|1139.2|1139.6|1139|0
1620200990000|2021-05-05 07:49:50|1139.8|1139.4|1140.4|1140|1140.6|1140.2|1139.8|1139.2|11392
1620201000000|2021-05-05 07:50:00|1140.6|1140.2|1140.8|1140.4|1140.8|1140.6|1140.6|1140.2|2291
1620201020000|2021-05-05 07:50:20|1140.6||1140.6||1140.6||1140.6||0
1620201030000|2021-05-05 07:50:30|1140.4|1140.2|1140.6|1140.2|1140.8|1140.6|1140.2|1140|15849
1620201040000|2021-05-05 07:50:40|1140.4|1140|1140.6|1140|1140.6|1140.2|1140.4|1140|2552
1620201050000|2021-05-05 07:50:50|1140.8|1140.2|1141.2|1140.8|1141.6|1141.2|1140.8|1140.2|19457
1620201060000|2021-05-05 07:51:00|1141.4|1141|1141.8|1141.4|1141.8|1141.6|1141.4|1141|2214
1620201070000|2021-05-05 07:51:10|||||||||1043
1620201080000|2021-05-05 07:51:20|1141.6|1141.2|1141.6|1141.2|1141.6|1141.4|1141.4|1140.8|13998
1620201090000|2021-05-05 07:51:30|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|1714
1620201100000|2021-05-05 07:51:40|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|943
1620201120000|2021-05-05 07:52:00||1141.2||1141.2||1141.2||1141.2|0
1620201130000|2021-05-05 07:52:10|1141.2|1141|1140.6|1139.8|1141.2|1141|1140.6|1139.8|4455
1620201140000|2021-05-05 07:52:20|1140.4||1140.2||1140.4||1140.2||250
1620201150000|2021-05-05 07:52:30|1140|1139.6|1140|1139.6|1140.2|1140|1140|1139.6|1696
1620201160000|2021-05-05 07:52:40|1139.8|1139.4|1139.4|1139|1139.8|1139.4|1139.4|1139|789
1620201170000|2021-05-05 07:52:50|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|1141
1620201180000|2021-05-05 07:53:00|1139.4|1139|1139.6|1139.2|1139.6|1139.4|1139.4|1139|1000
1620201190000|2021-05-05 07:53:10|1139.4|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|3435
1620201220000|2021-05-05 07:53:40|1139.4|1139|1139.2|1138.6|1139.4|1139|1138.8|1138.4|26176
1620201240000|2021-05-05 07:54:00|1139|1138.4|1138.6|1138.2|1139|1138.4|1138.6|1138.2|1569
1620201250000|2021-05-05 07:54:10|1138.8|1138.4|1138.6|1138.2|1139|1138.6|1138.4|1138|6818
1620201260000|2021-05-05 07:54:20|1138.4|1138|1138.6|1138|1138.6|1138.2|1138.4|1138|1297
1620201270000|2021-05-05 07:54:30|1138.4|1137.8|1137.6|1137.2|1138.4|1137.8|1137.6|1137|4896
1620201290000|2021-05-05 07:54:50|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.2|986
1620201300000|2021-05-05 07:55:00|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|4073
1620201310000|2021-05-05 07:55:10|1137.6|1137.2|1137.6|1137|1137.8|1137.2|1137.6|1137|922
1620201320000|2021-05-05 07:55:20|1137.4|1137.2|1137.6|1137|1137.6|1137.2|1137.4|1137|0
1620201330000|2021-05-05 07:55:30|1137.8|1137.2|1137.8|1137.4|1138.2|1137.6|1137.8|1137.2|409
1620201340000|2021-05-05 07:55:40|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|0
1620201350000|2021-05-05 07:55:50|1137.8|1137.4|1137.6|1137.2|1138|1137.4|1137.6|1137.2|1552
1620201360000|2021-05-05 07:56:00|1137.8|1137.4|1138.2|1137.4|1138.2|1137.4|1137.8|1137.4|1183
1620201370000|2021-05-05 07:56:10|1138|1137.2|1137.4|1136.6|1138|1137.2|1137.4|1136.6|1953
1620201380000|2021-05-05 07:56:20|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.6|1619
1620201390000|2021-05-05 07:56:30|1136.8|1136.4|1136.2|1136|1137|1136.4|1136.2|1136|16235
1620201400000|2021-05-05 07:56:40|1136|1135.8|1135.8|1135.2|1136.2|1135.8|1135.8|1135.2|13763
1620201410000|2021-05-05 07:56:50||1135.4||1135.4||1135.4||1135.2|0
1620201420000|2021-05-05 07:57:00|1136|1135.6|1136.6|1136.2|1136.6|1136.2|1136|1135.6|2917
1620201430000|2021-05-05 07:57:10|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|100
1620201440000|2021-05-05 07:57:20|1136.6|1136.2|1137|1136.6|1137|1136.6|1136.6|1136|3822
1620201450000|2021-05-05 07:57:30|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|2500
1620201460000|2021-05-05 07:57:40|1137|1136.6|1136.8|1136.2|1137|1136.6|1136.8|1136.2|3068
1620201470000|2021-05-05 07:57:50|1136.6|1136.4|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|0
1620201480000|2021-05-05 07:58:00|1136.4|1136|1135.8|1135.2|1136.4|1136|1135.8|1135.2|3819
1620201490000|2021-05-05 07:58:10|1135.6|1135|1135.4|1135.2|1135.8|1135.2|1135.2|1135|1748
1620201500000|2021-05-05 07:58:20|1135.6|1135.4|1135.8|1135.2|1135.8|1135.4|1135.6|1135.2|1229
1620201510000|2021-05-05 07:58:30|1135.6|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|600
1620201520000|2021-05-05 07:58:40|1135.4|1135|1135.6|1135|1135.6|1135|1135|1134.6|7238
1620201530000|2021-05-05 07:58:50|1135.8|1135.2|1135.4|1135|1136|1135.4|1135.4|1135|2915
1620201540000|2021-05-05 07:59:00|1135.2|1134.8|1135.2|1134.6|1135.4|1134.8|1135|1134.6|6034
1620201560000|2021-05-05 07:59:20|1135|1134.4|1134.8|1134.4|1135|1134.6|1134.8|1134.4|1587
1620201570000|2021-05-05 07:59:30|1135|1134.6|1135.2|1134.6|1135.2|1134.8|1135|1134.6|1179
1620201590000|2021-05-05 07:59:50|1135|1134.4|1135.2|1134.8|1135.6|1135|1135|1134.4|3854
1620201600000|2021-05-05 08:00:00|1135.4|1135|1136.6|1136|1136.6|1136.2|1135.4|1135|6653
1620201610000|2021-05-05 08:00:10|1136.8|1136.2|1136.2|1135.6|1137|1136.6|1136.2|1135.6|1310
1620201620000|2021-05-05 08:00:20|1136|1135.4|1135.4|1134.8|1136|1135.4|1135.4|1134.8|9
1620201630000|2021-05-05 08:00:30|1135.2|1135|1134.8|1134.6|1135.4|1135|1134.8|1134.4|18710
1620201640000|2021-05-05 08:00:40|1135|1134.4|1135.2|1134.6|1135.2|1134.8|1135|1134.4|3616
1620201650000|2021-05-05 08:00:50|1135.4|1134.8|1135.2|1134.8|1135.6|1135|1135.2|1134.8|1516
1620201660000|2021-05-05 08:01:00|1135.4|1135|1135.8|1135.2|1135.8|1135.2|1135.4|1135|1381
1620201670000|2021-05-05 08:01:10|1135.6||1135.8||1135.8||1135.6||0
1620201680000|2021-05-05 08:01:20|1135.6|1135|1135.4|1134.8|1135.6|1135|1135.4|1134.8|1440
1620201700000|2021-05-05 08:01:40|1135.2|1135|1135|1134.8|1135.2|1135|1134.8|1134.6|16647
1620201710000|2021-05-05 08:01:50|1134.8|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.6|1932
1620201720000|2021-05-05 08:02:00|1135.2|1134.8|1135.8|1135|1135.8|1135|1135.2|1134.8|3726
1620201730000|2021-05-05 08:02:10|1135.6|1134.8|1135|1134.6|1135.6|1134.8|1134.8|1134.4|3981
1620201740000|2021-05-05 08:02:20|1135.2|1134.4|1134.4|1134|1135.2|1134.4|1134.4|1134|1347
1620201750000|2021-05-05 08:02:30|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.6|2104
1620201760000|2021-05-05 08:02:40|1134|1133.6|1134.4|1133.8|1134.4|1133.8|1134|1133.6|0
1620201790000|2021-05-05 08:03:10||1134||1134||1134||1134|0
1620201800000|2021-05-05 08:03:20|1134.6|1134.2|1133.8|1133.2|1134.8|1134.4|1133.8|1133.2|5058
1620201810000|2021-05-05 08:03:30|1134.2|1133.4|1134.2|1133.6|1134.2|1133.6|1134.2|1133.4|23
1620201820000|2021-05-05 08:03:40|1134||1134||1134||1133.8||2210
1620201830000|2021-05-05 08:03:50|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.4|1133|5144
1620201840000|2021-05-05 08:04:00|1133.4|1133|1133.4|1133|1133.4|1133.2|1133.4|1133|1007
1620201850000|2021-05-05 08:04:10|1133.2|1132.8|1133|1132.4|1133.2|1132.8|1133|1132.4|1039
1620201860000|2021-05-05 08:04:20|1132.8|1132.2|1132.6|1132.2|1132.8|1132.4|1132.6|1132|1400
1620201870000|2021-05-05 08:04:30|1132.8|1132.4|1132.8|1132.2|1133|1132.4|1132.8|1132.2|500
1620201880000|2021-05-05 08:04:40|1133||1132.6||1133||1132.6||0
1620201890000|2021-05-05 08:04:50|1132.8|1132.4|1133.2|1132.6|1133.2|1132.6|1132.8|1132.2|4787
1620201900000|2021-05-05 08:05:00|1133|1132.4|1132.4|1132|1133|1132.4|1132.4|1132|2045
1620201910000|2021-05-05 08:05:10|1132.2|1132.2|1132.2|1131.8|1132.4|1132.2|1132|1131.6|3829
1620201920000|2021-05-05 08:05:20|1132.4|1131.6|1132.2|1131.8|1132.4|1132|1132.2|1131.6|3321
1620201930000|2021-05-05 08:05:30|1132|1131.6|1132.2|1131.6|1132.2|1131.6|1132|1131.6|3342
1620201940000|2021-05-05 08:05:40|1132.4|1131.8|1132.4|1132|1132.8|1132.4|1132.4|1131.8|1276
1620201950000|2021-05-05 08:05:50|1132.6|1132.2|1132.6|1132.2|1132.8|1132.4|1132.4|1132.2|2788
1620201960000|2021-05-05 08:06:00|1132.8|1132.4|1133.4|1132.8|1133.6|1133.2|1132.8|1132.4|4199
1620201970000|2021-05-05 08:06:10|1133.2|1132.6|1132.8|1132.4|1133.2|1132.6|1132.6|1132.2|2717
1620201980000|2021-05-05 08:06:20|1132.6|1132.2|1132.6|1132.2|1133.2|1132.6|1132.6|1132.2|7510
1620202000000|2021-05-05 08:06:40|1132.4|1132|1132|1131.6|1132.4|1132|1132|1131.6|3673
1620202020000|2021-05-05 08:07:00|1131.8|1131.8|1132.2|1131.8|1132.4|1132|1131.8|1131.8|2288
1620202030000|2021-05-05 08:07:10|1132.4|1132|1132.4|1132|1132.4|1132|1132|1132|720
1620202040000|2021-05-05 08:07:20|1132.2|1131.8|1132.6|1132.2|1132.8|1132.4|1132.2|1131.8|4574
1620202050000|2021-05-05 08:07:30|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132.2|1131.8|2038
1620202060000|2021-05-05 08:07:40|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|0
1620202070000|2021-05-05 08:07:50|1132.6|1132.2|1132.6|1132.2|1132.6|1132.4|1132.4|1132.2|4828
1620202080000|2021-05-05 08:08:00|1132.8|1132.4|1132.8|1132.4|1133|1132.6|1132.6|1132.4|3112
1620202090000|2021-05-05 08:08:10|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1131.8|1150
1620202100000|2021-05-05 08:08:20|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.6|2803
1620202110000|2021-05-05 08:08:30|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.6|100
1620202120000|2021-05-05 08:08:40|1132.4|1132|1132.2|1131.6|1132.4|1132|1132|1131.6|2615
1620202130000|2021-05-05 08:08:50|1132||1132.2||1132.2||1132||0
1620202140000|2021-05-05 08:09:00|1132.4|1131.8|1132.4|1131.8|1132.4|1132|1132.4|1131.8|1547
1620202150000|2021-05-05 08:09:10|1132.2|1131.6|1132.2|1131.6|1132.2|1131.8|1132|1131.6|600
1620202160000|2021-05-05 08:09:20|1132.4|1131.8|1133|1132.4|1133|1132.4|1132.4|1131.8|1131
1620202170000|2021-05-05 08:09:30|1132.8|1132.2|1132.4|1132|1132.8|1132.2|1132.4|1132|600
1620202180000|2021-05-05 08:09:40|1132.2|1131.8|1132.2|1131.6|1132.2|1131.8|1132.2|1131.6|0
1620202190000|2021-05-05 08:09:50|1132.4|1131.8|1132.6|1132.2|1132.6|1132.2|1132.2|1131.8|4124
1620202200000|2021-05-05 08:10:00|1132.8|1132.4|1132.8|1132.4|1133|1132.4|1132.8|1132.4|1186
1620202210000|2021-05-05 08:10:10|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|0
1620202220000|2021-05-05 08:10:20|1132.4|1132.4|1132.6|1132.2|1133|1132.4|1132.4|1132.2|3960
1620202230000|2021-05-05 08:10:30|1132.8|1132.4|1133|1132.4|1133|1132.4|1132.8|1132.4|0
1620202240000|2021-05-05 08:10:40|1133.2|1132.6|1133.6|1133.2|1133.6|1133.2|1133.2|1132.6|0
1620202250000|2021-05-05 08:10:50||1133.4||1133.2||1133.4||1133.2|2100
1620202260000|2021-05-05 08:11:00|1133.8|1133.4|1133.8|1133.4|1134|1133.6|1133.8|1133.4|0
1620202280000|2021-05-05 08:11:20|1133.6|1133.2|1132.8|1132.2|1133.6|1133.4|1132.8|1132.2|8744
1620202290000|2021-05-05 08:11:30|1133|1132.4|1133.4|1133|1133.6|1133.2|1133|1132.4|5274
1620202300000|2021-05-05 08:11:40|1133.2|1132.8|1133|1132.6|1133.4|1133|1133|1132.6|2500
1620202310000|2021-05-05 08:11:50|1133.2|1132.8|1133.2|1132.6|1133.2|1132.8|1133.2|1132.6|776
1620202320000|2021-05-05 08:12:00|1133|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|1005
1620202330000|2021-05-05 08:12:10|1132.8|1132.4|1133.4|1133|1133.4|1133|1132.8|1132.4|3579
1620202340000|2021-05-05 08:12:20|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|2323
1620202350000|2021-05-05 08:12:30|1133.4|1133|1133.2|1132.8|1133.4|1133|1133.2|1132.8|960
1620202360000|2021-05-05 08:12:40|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.6|661
1620202370000|2021-05-05 08:12:50|1132.8|1132.4|1132.8|1132.4|1133.2|1132.8|1132.6|1132.2|27584
1620202380000|2021-05-05 08:13:00||1132.2||1132.4||1132.4||1132.2|0
1620202390000|2021-05-05 08:13:10|1133|1132.6|1133|1132.6|1133|1132.6|1132.8|1132.6|0
1620202400000|2021-05-05 08:13:20|1133.2|1132.8|1133.8|1133.4|1133.8|1133.6|1133.2|1132.8|2339
1620202410000|2021-05-05 08:13:30|1134|1133.6|1134|1133.4|1134|1133.6|1134|1133.4|1133
1620202420000|2021-05-05 08:13:40|1134.2||1133.8||1134.2||1133.8||0
1620202430000|2021-05-05 08:13:50|1134|1133.6|1134.6|1134.2|1134.8|1134.6|1133.8|1133.4|7329
1620202440000|2021-05-05 08:14:00|1134.8|1134.4|1134.6|1134.2|1135|1134.8|1134.6|1134.2|21296
1620202450000|2021-05-05 08:14:10|1134.4|1134|1133.4|1133|1134.4|1134|1133.2|1133|8589
1620202460000|2021-05-05 08:14:20|1133.6|1132.8|1133.2|1132.6|1133.6|1132.8|1133.2|1132.6|3091
1620202470000|2021-05-05 08:14:30|1133|1132.4|1132.6|1132.2|1133|1132.4|1132.2|1132|21291
1620202480000|2021-05-05 08:14:40|1132.8|1132.4|1133|1132.6|1133|1132.6|1132.8|1132.4|1071
1620202490000|2021-05-05 08:14:50|1133.2|1132.8|1133.4|1133|1133.4|1133|1133.2|1132.8|1021
1620202500000|2021-05-05 08:15:00|1133.6|1133.2|1134|1133.6|1134|1133.6|1133.6|1133.2|0
1620202510000|2021-05-05 08:15:10|1134.2|1134|1134.2|1133.8|1134.2|1134|1134.2|1133.8|600
1620202520000|2021-05-05 08:15:20|1134.4|1134|1135|1134.6|1135.4|1134.8|1134.4|1134|3559
1620202530000|2021-05-05 08:15:30|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1008
1620202540000|2021-05-05 08:15:40||1134.2||1134.2||1134.2||1134.2|0
1620202550000|2021-05-05 08:15:50|1134.6|1134.4|1135|1134.6|1135|1134.6|1134.4|1134.4|2365
1620202560000|2021-05-05 08:16:00|1135.2|1134.8|1135|1134.6|1135.2|1134.8|1135|1134.6|290
1620202570000|2021-05-05 08:16:10|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|4
1620202580000|2021-05-05 08:16:20|1135|1134.6|1134.6|1134.2|1135.2|1134.8|1134.6|1134|5244
1620202590000|2021-05-05 08:16:30|1134.8|1134|1134.8|1134.2|1134.8|1134.4|1134.8|1134|1437
1620202600000|2021-05-05 08:16:40|1135|1134.4|1135.2|1134.6|1135.2|1134.6|1135|1134.4|600
1620202610000|2021-05-05 08:16:50|1135.4|1134.8|1135.4|1135|1135.4|1135|1135.4|1134.8|0
1620202630000|2021-05-05 08:17:10|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|900
1620202640000|2021-05-05 08:17:20|1136|1135.6|1135.8|1135.2|1136|1135.6|1135.6|1135.2|2086
1620202650000|2021-05-05 08:17:30|1136|1135.4|1136|1135.8|1136.2|1135.8|1136|1135.4|1060
1620202660000|2021-05-05 08:17:40|1135.8|1135.4|1136.2|1135.8|1136.4|1135.8|1135.8|1135.4|6204
1620202670000|2021-05-05 08:17:50|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|7
1620202680000|2021-05-05 08:18:00|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.2|1135.8|2601
1620202690000|2021-05-05 08:18:10|1136.4|1136|1137|1136.6|1137|1136.6|1136.4|1136|2099
1620202710000|2021-05-05 08:18:30|1136.8|1136.4|1137.4|1137|1137.4|1137|1136.8|1136.2|7348
1620202720000|2021-05-05 08:18:40|1137.2|1136.8|1137.4|1137|1137.6|1137.2|1137.2|1136.8|7309
1620202730000|2021-05-05 08:18:50|1137.6|1137.2|1137.6|1137|1138|1137.4|1137.6|1137|2945
1620202740000|2021-05-05 08:19:00|1137.4|1136.8|1137.6|1137.2|1137.8|1137.4|1137.2|1136.6|5698
1620202750000|2021-05-05 08:19:10|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|1673
1620202760000|2021-05-05 08:19:20|1137.4|1137|1137.2|1136.8|1137.4|1137|1137|1136.6|2821
1620202770000|2021-05-05 08:19:30|1137.4|1136.6|1137.4|1137.2|1138|1137.4|1137.2|1136.4|35324
1620202780000|2021-05-05 08:19:40|1137.6|1137|1137.4|1136.8|1137.6|1137|1137.4|1136.8|850
1620202790000|2021-05-05 08:19:50|1137.2|1136.6|1137|1136.8|1137.4|1136.8|1137|1136.6|4319
1620202800000|2021-05-05 08:20:00|1136.8|1136.6|1136.8|1136.4|1136.8|1136.6|1136.8|1136.2|1719
1620202810000|2021-05-05 08:20:10|1137|1136.6|1136.6|1136.2|1137|1136.8|1136.6|1136.2|3124
1620202820000|2021-05-05 08:20:20|1136.8|1136.4|1138|1137.6|1138|1137.6|1136.8|1136.4|9952
1620202830000|2021-05-05 08:20:30|1137.8|1137.4|1137.2|1136.8|1137.8|1137.4|1137.2|1136.8|999
1620202840000|2021-05-05 08:20:40|1137|1136.6|1136.6|1136.2|1137|1136.8|1136.6|1136.2|5010
1620202850000|2021-05-05 08:20:50|1136.4|1135.8|1136|1135.8|1136.4|1136|1136|1135.8|5331
1620202860000|2021-05-05 08:21:00|1135.8|1135.6|1135.8|1135.2|1135.8|1135.6|1135.4|1135|1700
1620202870000|2021-05-05 08:21:10|1135.6|1135.4|1135.4|1135.2|1135.8|1135.4|1135.4|1135.2|1528
1620202880000|2021-05-05 08:21:20|1135.2|1134.8|1134.8|1134.2|1135.2|1135|1134.6|1134.2|4262
1620202900000|2021-05-05 08:21:40|1134.6|1134|1134.4|1133.8|1134.6|1134|1134.4|1133.6|562
1620202910000|2021-05-05 08:21:50|1134.2|1133.6|1133.8|1133.4|1134.2|1133.6|1133.8|1133.2|1260
1620202920000|2021-05-05 08:22:00|1134|1133.6|1135|1134.6|1135|1134.6|1134|1133.6|2814
1620202930000|2021-05-05 08:22:10|1134.8|1134.4|1134.4|1134|1134.8|1134.4|1134.4|1134|1089
1620202940000|2021-05-05 08:22:20|1134.6||1134.6||1134.6||1134.6||0
1620202950000|2021-05-05 08:22:30|1134.4|1134.2|1135|1134.4|1135|1134.4|1134.4|1134.2|878
1620202960000|2021-05-05 08:22:40|1134.8|1134.2|1134.8|1134.4|1134.8|1134.4|1134.8|1134.2|0
1620202970000|2021-05-05 08:22:50||1134.2||1134.4||1134.4||1134.2|500
1620202980000|2021-05-05 08:23:00|1135|1134.2|1135.2|1134.6|1135.2|1134.8|1135|1134.2|401
1620202990000|2021-05-05 08:23:10||1134.4||1134.4||1134.4||1134.4|0
1620203000000|2021-05-05 08:23:20|1135|1134.2|1135.2|1134.6|1135.2|1134.8|1134.6|1134.2|9153
1620203010000|2021-05-05 08:23:30|1135|1134.4|1134.8|1134.2|1135|1134.4|1134.8|1134.2|500
1620203020000|2021-05-05 08:23:40||1134||1134||1134.2||1134|0
1620203030000|2021-05-05 08:23:50|1134.6||1134.4||1134.6||1134.2||722
1620203040000|2021-05-05 08:24:00|1134.6|1134.2|1134|1133.4|1134.8|1134.2|1134|1133.4|2031
1620203050000|2021-05-05 08:24:10|1133.8|1133.2|1134|1133.4|1134|1133.4|1133.4|1132.8|401
1620203060000|2021-05-05 08:24:20|1133.8|1133.2|1133.6|1132.8|1133.8|1133.2|1133.6|1132.8|303
1620203070000|2021-05-05 08:24:30|1133.4|1133|1133.6|1132.8|1133.6|1133.2|1133.4|1132.8|871
1620203080000|2021-05-05 08:24:40|1133.4|1133|1132.6|1132|1133.4|1133|1132.6|1132|140
1620203090000|2021-05-05 08:24:50||1132.2||1132.2||1132.2||1132|0
1620203100000|2021-05-05 08:25:00||1132||1132.4||1132.4||1132|500
1620203110000|2021-05-05 08:25:10|1132.8|1132.6|1132.4|1132|1133|1132.6|1132.4|1132|3528
1620203120000|2021-05-05 08:25:20|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|0
1620203130000|2021-05-05 08:25:30|1132.8|1132.6|1133.8|1133.2|1133.8|1133.2|1132.6|1132.2|7125
1620203140000|2021-05-05 08:25:40|1134|1133.4|1133.6|1133.2|1134|1133.6|1133.6|1133|1050
1620203150000|2021-05-05 08:25:50|1133.4|1133|1133.6|1133|1133.6|1133.2|1133.4|1133|1200
1620203160000|2021-05-05 08:26:00|1133.8|1133.2|1133.8|1133.2|1134|1133.6|1133.6|1133.2|11200
1620203170000|2021-05-05 08:26:10|1134|1133.4|1134.2|1133.8|1134.4|1133.8|1134|1133.4|0
1620203180000|2021-05-05 08:26:20|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.4|1211
1620203200000|2021-05-05 08:26:40|1134|1133.6|1134|1133.6|1134|1133.8|1134|1133.6|1100
1620203210000|2021-05-05 08:26:50|1133.8||1133.8||1133.8||1133.8||0
1620203220000|2021-05-05 08:27:00|1133.6|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.4|1464
1620203230000|2021-05-05 08:27:10|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|0
1620203240000|2021-05-05 08:27:20|1133.8|1133.4|1133.4|1132.8|1133.8|1133.4|1133.4|1132.8|821
1620203250000|2021-05-05 08:27:30|1133.2|1133|1133.2|1132.8|1133.2|1133|1133.2|1132.8|632
1620203290000|2021-05-05 08:28:10|1133.4|1133|1132.8|1132.4|1133.4|1133|1132.8|1132.4|1459
1620203300000|2021-05-05 08:28:20|1132.6|1132.2|1132.4|1132.2|1132.6|1132.2|1132.4|1132.2|2110
1620203310000|2021-05-05 08:28:30|1132.2|1132|1132.2|1132|1132.4|1132.2|1132|1131.8|22868
1620203320000|2021-05-05 08:28:40|1132|1131.8|1132|1131.8|1132.2|1131.8|1132|1131.8|451
1620203340000|2021-05-05 08:29:00|1132.2|1132|1132.2|1131.6|1132.2|1132|1132|1131.6|5791
1620203360000|2021-05-05 08:29:20|1132|1131.4|1131.8|1131.4|1132|1131.4|1131.8|1131.4|1127
1620203370000|2021-05-05 08:29:30|1132||1131.8||1132||1131.8||0
1620203380000|2021-05-05 08:29:40|1132||1131.8||1132||1131.6||1335
1620203390000|2021-05-05 08:29:50|1132||1131.8||1132||1131.6||0
1620203400000|2021-05-05 08:30:00|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.4|1131|155
1620203410000|2021-05-05 08:30:10|1132|1131.2|1131.8|1131.2|1132|1131.2|1131.4|1131|0
1620203430000|2021-05-05 08:30:30||1131.4||1131.4||1131.4||1131.2|200
1620203440000|2021-05-05 08:30:40|1132|1131.6|1131.6|1131.2|1132.2|1132|1131.6|1131.2|1074
1620203450000|2021-05-05 08:30:50|1131.4|1131|1130.6|1130.2|1131.4|1131|1130.6|1130.2|574
1620203460000|2021-05-05 08:31:00|1130.4|1130|1130.8|1130.4|1130.8|1130.4|1130.4|1130|2226
1620203470000|2021-05-05 08:31:10|1131|1130.6|1130.8|1130.4|1131.2|1130.8|1130.8|1130.4|3063
1620203480000|2021-05-05 08:31:20|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|0
1620203490000|2021-05-05 08:31:30|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|1461
1620203500000|2021-05-05 08:31:40|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|984
1620203510000|2021-05-05 08:31:50|1130.4|1130|1131|1130.8|1131|1130.8|1130.4|1130|1729
1620203520000|2021-05-05 08:32:00|1131.2|1130.6|1131.4|1130.8|1131.4|1130.8|1131.2|1130.6|2431
1620203530000|2021-05-05 08:32:10|1131.2|1131|1131.2|1131|1131.2|1131.2|1131.2|1131|0
1620203540000|2021-05-05 08:32:20|1131|1130.8|1130.8|1130.4|1131.2|1130.8|1130.8|1130.4|3574
1620203550000|2021-05-05 08:32:30|1130.6||1130.6||1130.6||1130.6||0
1620203560000|2021-05-05 08:32:40|1130.8|1130.2|1130.4|1130|1130.8|1130.2|1130.4|1130|2693
1620203570000|2021-05-05 08:32:50||1130.2||1130||1130.2||1130|122
1620203580000|2021-05-05 08:33:00|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130|1151
1620203590000|2021-05-05 08:33:10|1130.4||1130.6||1130.6||1130.4||0
1620203600000|2021-05-05 08:33:20|1130.8|1130.4|1131.2|1130.6|1131.2|1131|1130.8|1130.4|2961
1620203610000|2021-05-05 08:33:30|1131|1130.4|1130.8|1130.2|1131|1130.4|1130.8|1130.2|0
1620203620000|2021-05-05 08:33:40|1131|1130.4|1130.8|1130.2|1131|1130.6|1130.8|1130.2|200
1620203630000|2021-05-05 08:33:50|1130.6|1130|1130.4|1130|1130.6|1130|1130.4|1130|0
1620203640000|2021-05-05 08:34:00|1130.2|1129.8|1130.8|1130.4|1131|1130.8|1130.2|1129.8|30176
1620203650000|2021-05-05 08:34:10|1130.6|1130.2|1130.4|1129.8|1130.6|1130.2|1130|1129.8|3268
1620203660000|2021-05-05 08:34:20|1130.6|1130|1130.4|1130|1130.8|1130.2|1130.4|1130|1167
1620203670000|2021-05-05 08:34:30|1130.6|1130.2|1131.2|1130.8|1131.2|1130.8|1130.6|1130.2|96
1620203680000|2021-05-05 08:34:40|1131|1130.6|1131|1130.6|1131.2|1130.8|1131|1130.6|600
1620203690000|2021-05-05 08:34:50|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.4|600
1620203700000|2021-05-05 08:35:00|1131.2|1130.8|1131.4|1131|1131.4|1131|1131.2|1130.8|1
1620203710000|2021-05-05 08:35:10|1131.2|1130.8|1131|1130.6|1131.2|1131|1131|1130.6|628
1620203720000|2021-05-05 08:35:20|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130|3646
1620203730000|2021-05-05 08:35:30|1130.8|1130.4|1130.6|1130.2|1130.8|1130.6|1130.6|1130.2|545
1620203740000|2021-05-05 08:35:40|1130.8|1130.4|1131|1130.4|1131|1130.6|1130.8|1130.4|300
1620203750000|2021-05-05 08:35:50|1131.2|1130.8|1131.4|1131|1131.6|1131.2|1131|1130.8|1075
1620203760000|2021-05-05 08:36:00|1131.2|1130.8|1131|1130.4|1131.2|1131|1131|1130.2|1898
1620203770000|2021-05-05 08:36:10||1130.6||1130.4||1130.6||1130.4|0
1620203780000|2021-05-05 08:36:20|1130.8|1130.2|1130.6|1130.2|1130.8|1130.2|1130.6|1130.2|451
1620203790000|2021-05-05 08:36:30||1130||1130||1130||1130|0
1620203800000|2021-05-05 08:36:40|1130.4|1129.8|1130.2|1129.8|1130.4|1129.8|1130.2|1129.8|452
1620203810000|2021-05-05 08:36:50|1130||1130||1130||1130||0
1620203820000|2021-05-05 08:37:00|1129.8|1129.6|1129.8|1129.4|1129.8|1129.6|1129.8|1129.2|123
1620203840000|2021-05-05 08:37:20|1130|1129.6|1130.4|1130|1130.4|1130|1130|1129.6|1609
1620203850000|2021-05-05 08:37:30|1130.6|1130.2|1130|1129.6|1130.8|1130.4|1129.8|1129.6|4770
1620203860000|2021-05-05 08:37:40|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1130|1129.6|1426
1620203870000|2021-05-05 08:37:50|1130.2|1129.8|1130|1129.8|1130.4|1130|1130|1129.8|0
1620203880000|2021-05-05 08:38:00|1130.2|1130|1130|1129.6|1130.6|1130|1130|1129.6|3842
1620203890000|2021-05-05 08:38:10|1130.2|1130|1130.4|1130|1130.4|1130|1130.2|1130|4687
1620203900000|2021-05-05 08:38:20|1130.6|1130.2|1131|1130.6|1131|1130.6|1130.4|1130.2|0
1620203910000|2021-05-05 08:38:30|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|1687
1620203920000|2021-05-05 08:38:40|1130.4|1130|1130.4|1130|1130.4|1130|1130.2|1130|425
1620203930000|2021-05-05 08:38:50|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1129.8|1129.6|3605
1620203940000|2021-05-05 08:39:00|1130.2|1129.8|1129.6|1129.2|1130.4|1130|1129.6|1129.2|2188
1620203950000|2021-05-05 08:39:10|1129.2|1129|1129.8|1129.2|1129.8|1129.2|1129.2|1129|1350
1620203960000|2021-05-05 08:39:20|1129.6|1129|1129.4|1129|1129.6|1129|1129.2|1128.8|1636
1620203970000|2021-05-05 08:39:30||1128.8||1129.2||1129.2||1128.8|0
1620203980000|2021-05-05 08:39:40|1129.2|1129|1129.2|1129|1129.4|1129|1129.2|1129|3560
1620203990000|2021-05-05 08:39:50|1129|1128.8|1129.2|1128.8|1129.2|1128.8|1128.8|1128.4|1788
1620204000000|2021-05-05 08:40:00|1129.4|1129|1129.4|1129|1129.6|1129.2|1129.2|1129|2880
1620204010000|2021-05-05 08:40:10|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|0
1620204020000|2021-05-05 08:40:20|1129.4|1129|1129.4|1129|1129.4|1129|1129.2|1128.8|380
1620204030000|2021-05-05 08:40:30||1128.8||1128.8||1129||1128.8|0
1620204040000|2021-05-05 08:40:40|1129.2|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.8|0
1620204050000|2021-05-05 08:40:50|1129|1129|1129.4|1128.8|1129.4|1129|1129|1128.8|2221
1620204060000|2021-05-05 08:41:00|1129.6|1129|1128.8|1128.4|1129.6|1129.2|1128.8|1128.4|4231
1620204070000|2021-05-05 08:41:10|1129|1128.2|1129|1128.4|1129|1128.4|1129|1128.2|0
1620204080000|2021-05-05 08:41:20|1128.8|1128.2|1129|1128.4|1129|1128.6|1128.6|1128.2|755
1620204090000|2021-05-05 08:41:30|1128.8|1128.2|1128.6|1128.2|1128.8|1128.2|1128.4|1128.2|0
1620204100000|2021-05-05 08:41:40|1128.4|1128|1128.6|1128.2|1128.6|1128.2|1128.2|1127.8|1795
1620204110000|2021-05-05 08:41:50|1128.8|1128.4|1129|1128.6|1129.2|1128.8|1128.8|1128.4|78
1620204120000|2021-05-05 08:42:00|1129.2|1128.8|1128.6|1128.2|1129.2|1128.8|1128.6|1128.2|1634
1620204130000|2021-05-05 08:42:10|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1127.8|0
1620204140000|2021-05-05 08:42:20||1127.8||1128||1128||1127.8|0
1620204150000|2021-05-05 08:42:30|1128.2|1127.8|1128.4|1127.8|1128.4|1128|1128.2|1127.8|549
1620204160000|2021-05-05 08:42:40|1128.2|1127.6|1128.4|1127.8|1128.4|1128|1128|1127.6|1716
1620204170000|2021-05-05 08:42:50|1128.2|1128|1128.4|1128.2|1128.4|1128.2|1128.2|1127.8|0
1620204180000|2021-05-05 08:43:00|1128.6|1128.4|1128.6|1128.2|1128.8|1128.4|1128.6|1128.2|710
1620204190000|2021-05-05 08:43:10|1128.8|1128.4|1128.4|1128|1128.8|1128.4|1128.4|1128|1476
1620204210000|2021-05-05 08:43:30|1128.6|1128.2|1128.6|1128.2|1129|1128.6|1128.6|1128|1683
1620204220000|2021-05-05 08:43:40|1128.8|1128.4|1128.6|1128|1128.8|1128.4|1128.6|1128|369
1620204230000|2021-05-05 08:43:50|1128.4|1128.2|1128.4|1127.8|1128.4|1128.2|1128.2|1127.8|0
1620204240000|2021-05-05 08:44:00|1128.2|1128|1128.6|1128|1128.8|1128.4|1128.2|1128|920
1620204250000|2021-05-05 08:44:10|1128.4|1128.2|1129|1128.6|1129|1128.6|1128.2|1127.8|11000
1620204260000|2021-05-05 08:44:20|1128.8|1128.4|1129|1128.4|1129|1128.6|1128.8|1128.4|1789
1620204270000|2021-05-05 08:44:30|1129.2|1128.6|1129|1128.6|1129.2|1128.8|1129|1128.6|606
1620204280000|2021-05-05 08:44:40|1129.2|1128.8|1129.2|1129|1129.2|1129|1129.2|1128.8|450
1620204290000|2021-05-05 08:44:50|1129|1128.8|1129|1128.6|1129|1128.8|1129|1128.6|1264
1620204300000|2021-05-05 08:45:00|1129.2||1129.2||1129.2||1129.2||0
1620204320000|2021-05-05 08:45:20|1129.4|1128.8|1130.4|1129.8|1130.4|1129.8|1129.4|1128.8|3287
1620204330000|2021-05-05 08:45:30|1130.2|1130|1130.8|1130.2|1130.8|1130.2|1130.2|1130|0
1620204340000|2021-05-05 08:45:40|1131|1130.4|1131|1130.6|1131|1130.6|1131|1130.4|465
1620204350000|2021-05-05 08:45:50|1131.2|1130.8|1131.4|1131|1131.8|1131.4|1131.2|1130.8|7018
1620204360000|2021-05-05 08:46:00|1131.2|1130.8|1130.6|1130|1131.2|1130.8|1130.6|1130|5648
1620204380000|2021-05-05 08:46:20|1130.4|1129.8|1130|1129.6|1130.4|1129.8|1130|1129.6|452
1620204390000|2021-05-05 08:46:30|1129.8||1130||1130||1129.8||0
1620204400000|2021-05-05 08:46:40|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|509
1620204410000|2021-05-05 08:46:50|1130.4|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|92
1620204420000|2021-05-05 08:47:00|1130|1129.6|1130.2|1129.6|1130.2|1129.8|1130|1129.6|0
1620204430000|2021-05-05 08:47:10||1129.8||1129.6||1129.8||1129.6|0
1620204440000|2021-05-05 08:47:20|1130|1129.8|1130|1129.6|1130|1129.8|1130|1129.6|0
1620204450000|2021-05-05 08:47:30|1129.8||1130||1130||1129.8||400
1620204470000|2021-05-05 08:47:50|1129.8||1130||1130||1129.8||472
1620204490000|2021-05-05 08:48:10|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|290
1620204500000|2021-05-05 08:48:20|1129.6|1129.2|1129.6|1129.2|1130|1129.4|1129.4|1129|5347
1620204510000|2021-05-05 08:48:30|||||||||10
1620204520000|2021-05-05 08:48:40|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.4|1129|3660
1620204530000|2021-05-05 08:48:50|1129.4|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.6|941
1620204540000|2021-05-05 08:49:00|1129|1128.6|1129|1128.6|1129|1128.6|1129|1128.6|0
1620204550000|2021-05-05 08:49:10|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1872
1620204580000|2021-05-05 08:49:40|1129|1128.8|1128.4|1128|1129|1128.8|1128.4|1128|5233
1620204590000|2021-05-05 08:49:50|1128.2||1128.4||1128.4||1128.2||1100
1620204600000|2021-05-05 08:50:00|1128.2|1127.8|1128.4|1127.8|1128.6|1128.2|1128.2|1127.8|9028
1620204610000|2021-05-05 08:50:10|1128.2||1128.4||1128.4||1128.2||0
1620204620000|2021-05-05 08:50:20|1128.2|1128|1128.6|1128.2|1128.6|1128.2|1128.2|1128|1178
1620204630000|2021-05-05 08:50:30||1128||1128||1128.2||1128|30
1620204640000|2021-05-05 08:50:40|1128.4|1128.2|1128.8|1128.4|1128.8|1128.4|1128.4|1128|1600
1620204650000|2021-05-05 08:50:50|1128.6|1128.2|1128.6|1128|1128.6|1128.2|1128.6|1128|369
1620204660000|2021-05-05 08:51:00||1128.2||1128.2||1128.2||1128|0
1620204670000|2021-05-05 08:51:10|1128.4|1128|1127.8|1127.2|1128.6|1128|1127.8|1127.2|4007
1620204680000|2021-05-05 08:51:20|1127.6|1127|1127.6|1127|1127.8|1127.6|1127|1126.6|7685
1620204690000|2021-05-05 08:51:30|1127.4|1126.8|1127.2|1126.8|1127.4|1127|1127.2|1126.8|2858
1620204700000|2021-05-05 08:51:40|1127.4|1127|1127.6|1127|1127.6|1127.2|1127.4|1127|909
1620204710000|2021-05-05 08:51:50|1127.4|1126.8|1127.2|1126.8|1127.4|1126.8|1127.2|1126.8|5560
1620204720000|2021-05-05 08:52:00|1127|1126.6|1126.6|1126|1127|1126.6|1126.4|1125.8|5690
1620204730000|2021-05-05 08:52:10||1126.2||1126.2||1126.2||1126.2|3603
1620204740000|2021-05-05 08:52:20|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|1200
1620204750000|2021-05-05 08:52:30|1126|1125.6|1125.2|1124.8|1126|1125.6|1125|1124.6|24580
1620204760000|2021-05-05 08:52:40|1125.4|1125|1125.6|1125.4|1125.8|1125.4|1125.4|1125|3856
1620204770000|2021-05-05 08:52:50|1125.4|1125.2|1125.4|1125|1125.6|1125.4|1125.2|1124.8|17474
1620204780000|2021-05-05 08:53:00|1125.6||1125.4||1125.8||1125.4||0
1620204790000|2021-05-05 08:53:10|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|1008
1620204800000|2021-05-05 08:53:20|1126|1125.6|1126.2|1125.6|1126.2|1125.8|1126|1125.6|0
1620204810000|2021-05-05 08:53:30|1126|1125.4|1125.8|1125.2|1126|1125.4|1125.8|1125.2|0
1620204820000|2021-05-05 08:53:40|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.2|0
1620204830000|2021-05-05 08:53:50|1126.2|1125.6|1126.2|1125.8|1126.2|1125.8|1125.8|1125.6|932
1620204840000|2021-05-05 08:54:00|1126.4|1126|1126.6|1126.2|1126.6|1126.2|1126.4|1126|2005
1620204850000|2021-05-05 08:54:10|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|1322
1620204860000|2021-05-05 08:54:20|1126.4|1126|1126.6|1126|1126.6|1126|1126.4|1126|300
1620204880000|2021-05-05 08:54:40|1126.4||1126.4||1126.4||1126.4||1000
1620204890000|2021-05-05 08:54:50|1126.2|1125.8|1126.2|1125.8|1126.4|1125.8|1126.2|1125.8|1383
1620204900000|2021-05-05 08:55:00|1126.4||1126.4||1126.4||1126.2||0
1620204920000|2021-05-05 08:55:20|1126.2||1126.2||1126.2||1126.2||0
1620204930000|2021-05-05 08:55:30|1126.4|1126|1126.2|1125.8|1127|1126.6|1126.2|1125.8|6237
1620204940000|2021-05-05 08:55:40|1126.4||1126.2||1126.4||1126.2||0
1620204950000|2021-05-05 08:55:50|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|0
1620204960000|2021-05-05 08:56:00|1126.6|1126.2|1126.8|1126.6|1127|1126.6|1126.6|1126.2|2844
1620204970000|2021-05-05 08:56:10|1126.6|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.4|205
1620204980000|2021-05-05 08:56:20|1127|1126.6|1127.4|1127|1127.4|1127|1127|1126.6|996
1620204990000|2021-05-05 08:56:30|1127.6|1127.2|1127.2|1126.8|1127.6|1127.2|1127.2|1126.8|1661
1620205000000|2021-05-05 08:56:40|1127.4|1127|1127.4|1127.2|1127.6|1127.2|1127.4|1127|0
1620205020000|2021-05-05 08:57:00|1127.6|1127.4|1128.2|1128|1128.2|1128|1127.6|1127.4|6
1620205030000|2021-05-05 08:57:10||1127.8||1127.8||1127.8||1127.8|600
1620205050000|2021-05-05 08:57:30|1128.4|1128|1128.6|1128.2|1128.6|1128.4|1128.4|1128|2643
1620205060000|2021-05-05 08:57:40|1128.4|1128|1128.2|1127.8|1128.4|1128|1128.2|1127.8|1662
1620205080000|2021-05-05 08:58:00|1128|1127.6|1128|1127.4|1128|1127.6|1127.8|1127.4|1433
1620205090000|2021-05-05 08:58:10|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|0
1620205110000|2021-05-05 08:58:30|1127.6|1127|1127.4|1127|1127.6|1127|1127.4|1127|0
1620205120000|2021-05-05 08:58:40||1126.8||1126.8||1126.8||1126.8|0
1620205130000|2021-05-05 08:58:50|1127.6|1127|1127.6|1127.2|1127.6|1127.2|1127.6|1127|0
1620205140000|2021-05-05 08:59:00|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1127|0
1620205160000|2021-05-05 08:59:20|1127.6|1127.2|1127.8|1127.4|1127.8|1127.4|1127.6|1127.2|7
1620205170000|2021-05-05 08:59:30|1128|1127.6|1128.2|1127.8|1128.4|1128|1128|1127.6|2729
1620205180000|2021-05-05 08:59:40|1128|1127.6|1127.6|1127.2|1128|1127.6|1127.6|1127.2|600
1620205190000|2021-05-05 08:59:50|1127.4|1127|1127|1126.6|1127.4|1127|1127|1126.6|979
1620205200000|2021-05-05 09:00:00|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.8|1126.2|641
1620205210000|2021-05-05 09:00:10||1126.2||1126.4||1126.4||1126.2|0
1620205220000|2021-05-05 09:00:20||1126.2||1126.4||1126.4||1126.2|0
1620205230000|2021-05-05 09:00:30||1126.2||1126.4||1126.4||1126.2|0
1620205240000|2021-05-05 09:00:40|1126.2|1126|1125.8|1125.2|1126.6|1126.2|1125.6|1125.2|49239
1620205260000|2021-05-05 09:01:00|1125.6|1125|1125.8|1125.2|1125.8|1125.2|1125.6|1125|0
1620205270000|2021-05-05 09:01:10|1125.6|1125.4|1125.8|1125.4|1125.8|1125.6|1125.6|1125.2|2079
1620205280000|2021-05-05 09:01:20|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1126|1125.6|1032
1620205290000|2021-05-05 09:01:30||1125.6||1125.6||1125.6||1125.6|0
1620205310000|2021-05-05 09:01:50|1126|1125.8|1125.8|1125.4|1126|1125.8|1125.8|1125.2|2050
1620205320000|2021-05-05 09:02:00|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|0
1620205340000|2021-05-05 09:02:20|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.4|0
1620205350000|2021-05-05 09:02:30|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|0
1620205360000|2021-05-05 09:02:40|1126.4|1126|1126.4|1126.2|1126.4|1126.2|1126.4|1126|0
1620205370000|2021-05-05 09:02:50||1126||1126||1126||1126|1021
1620205380000|2021-05-05 09:03:00||1126.2||1126.2||1126.2||1126.2|0
1620205390000|2021-05-05 09:03:10|1126.2|1126|1126.2|1125.8|1126.2|1126|1126.2|1125.8|2059
1620205400000|2021-05-05 09:03:20|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|600
1620205410000|2021-05-05 09:03:30|1125.8||1126||1126||1125.8||0
1620205420000|2021-05-05 09:03:40|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|0
1620205440000|2021-05-05 09:04:00|1126.6|1126.2|1127|1126.6|1127.2|1126.6|1126.6|1126.2|4151
1620205450000|2021-05-05 09:04:10|||||||||44
1620205470000|2021-05-05 09:04:30|1127.2|1126.8|1127.2|1127|1127.2|1127|1127.2|1126.8|2027
1620205480000|2021-05-05 09:04:40|1127.4|1127.2|1128|1127.6|1128|1127.6|1127.4|1127.2|2512
1620205490000|2021-05-05 09:04:50|1127.8|1127.4|1127.4|1127|1127.8|1127.4|1127.4|1127|1993
1620205500000|2021-05-05 09:05:00|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|0
1620205510000|2021-05-05 09:05:10|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|1089
1620205520000|2021-05-05 09:05:20|1127.4||1127.4||1127.4||1127.4||0
1620205540000|2021-05-05 09:05:40|1127.6|1127.4|1127.6|1127.4|1127.6|1127.4|1127.6|1127.4|930
1620205550000|2021-05-05 09:05:50|1127.8|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.6|6
1620205560000|2021-05-05 09:06:00|1128.2|1127.8|1128.4|1127.8|1128.4|1127.8|1128.2|1127.8|0
1620205570000|2021-05-05 09:06:10|1128.2|1127.6|1128|1127.4|1128.2|1128|1127.8|1127.4|6105
1620205580000|2021-05-05 09:06:20|1127.8||1127.8||1127.8||1127.6||0
1620205590000|2021-05-05 09:06:30|1128.2|1128|1128|1127.8|1128.2|1128|1128|1127.6|51360
1620205600000|2021-05-05 09:06:40|1127.8|1127.6|1127.8|1127.4|1128|1127.8|1127.8|1127.4|4659
1620205610000|2021-05-05 09:06:50|1127.6|1127.2|1127.2|1126.8|1127.6|1127.2|1127.2|1126.8|7084
1620205620000|2021-05-05 09:07:00|1127.4|1126.6|1127.2|1126.6|1127.4|1126.6|1127|1126.6|1089
1620205630000|2021-05-05 09:07:10|1127||1127||1127.2||1127||0
1620205640000|2021-05-05 09:07:20|1127.2||1127.2||1127.2||1127.2||0
1620205650000|2021-05-05 09:07:30|1127||1127||1127||1127||0
1620205660000|2021-05-05 09:07:40|1127.2|1126.8|1127|1126.6|1127.4|1127|1127|1126.6|3203
1620205670000|2021-05-05 09:07:50|1127.2|1126.8|1127.2|1126.6|1127.2|1126.8|1127|1126.6|471
1620205680000|2021-05-05 09:08:00||1126.8||1126.6||1126.8||1126.6|0
1620205690000|2021-05-05 09:08:10|1127||1127||1127||1127||0
1620205700000|2021-05-05 09:08:20|1126.8|1126.8|1127|1126.6|1127|1126.8|1126.8|1126.6|528
1620205710000|2021-05-05 09:08:30||1126.8||1126.8||1126.8||1126.8|0
1620205730000|2021-05-05 09:08:50|1127.2|1127|1127.8|1127.4|1127.8|1127.4|1127.2|1127|3325
1620205740000|2021-05-05 09:09:00|1127.6|1127.2|1127.2|1127|1127.6|1127.2|1127.2|1127|1578
1620205750000|2021-05-05 09:09:10|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|0
1620205760000|2021-05-05 09:09:20|1127.2|1126.6|1127|1126.6|1127.2|1126.6|1127|1126.6|0
1620205790000|2021-05-05 09:09:50|1126.8|1126.4|1126.6|1126.2|1126.8|1126.4|1126.6|1126|345
1620205810000|2021-05-05 09:10:10|1126.8|1126.4|1127|1126.4|1127|1126.6|1126.8|1126.4|900
1620205820000|2021-05-05 09:10:20||1126.6||1126.6||1126.6||1126.4|0
1620205830000|2021-05-05 09:10:30||1126.4||1126.4||1126.4||1126.4|0
1620205840000|2021-05-05 09:10:40|1126.8|1126.2|1126.6|1126|1126.8|1126.4|1126.4|1126|2196
1620205850000|2021-05-05 09:10:50|1126.4||1126.4||1126.6||1126.4||399
1620205860000|2021-05-05 09:11:00|1126.6|1126.2|1126.8|1126.2|1126.8|1126.2|1126.6|1126|1649
1620205870000|2021-05-05 09:11:10|1126.6||1126.6||1126.6||1126.6||0
1620205880000|2021-05-05 09:11:20|1126.4|1126|1126.4|1126.2|1126.4|1126.2|1126.2|1126|3757
1620205900000|2021-05-05 09:11:40|1126.6|1126|1126.6|1126.2|1126.6|1126.2|1126.6|1126|4594
1620205910000|2021-05-05 09:11:50|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|535
1620205920000|2021-05-05 09:12:00|1126.6|1126.2|1126.6|1126|1126.6|1126.2|1126.4|1126|140
1620205930000|2021-05-05 09:12:10|1126.4||1126.4||1126.4||1126.4||0
1620205960000|2021-05-05 09:12:40|1126.6|1126.2|1126.4|1126|1126.6|1126.4|1126.4|1126|1872
1620205990000|2021-05-05 09:13:10|1126.2|1125.8|1127|1126.4|1127|1126.6|1126|1125.6|15376
1620206000000|2021-05-05 09:13:20|1126.8|1126.6|1126.8|1126.4|1126.8|1126.6|1126.8|1126.4|0
1620206010000|2021-05-05 09:13:30|1126.6|1126.2|1126.4|1126.2|1126.6|1126.2|1126.4|1125.8|86
1620206020000|2021-05-05 09:13:40|1126.6||1126.6||1126.6||1126.4||2029
1620206040000|2021-05-05 09:14:00|1126.8|1126.4|1127|1126.8|1127|1126.8|1126.8|1126.4|609
1620206050000|2021-05-05 09:14:10|1127.2|1127|1127.4|1127|1127.4|1127|1127.2|1127|986
1620206060000|2021-05-05 09:14:20|1127.2||1127.4||1127.4||1127.2||0
1620206070000|2021-05-05 09:14:30|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|0
1620206080000|2021-05-05 09:14:40|1127.4||1127.4||1127.6||1127.4||0
1620206090000|2021-05-05 09:14:50|1127.2|1127|1127.2|1126.8|1127.2|1127|1127.2|1126.8|2500
1620206100000|2021-05-05 09:15:00|1127.4|1127|1127.6|1127.2|1127.8|1127.4|1127.2|1127|1000
1620206110000|2021-05-05 09:15:10|1127.8||1127.6||1127.8||1127.6||0
1620206120000|2021-05-05 09:15:20|1127.8|1127.4|1127.8|1127.6|1128|1127.6|1127.8|1127.4|1723
1620206130000|2021-05-05 09:15:30||1127.4||1127.4||1127.4||1127.4|0
1620206150000|2021-05-05 09:15:50|1128|1127.6|1128.6|1128.2|1128.6|1128.2|1128|1127.6|2802
1620206160000|2021-05-05 09:16:00|1128.8|1128.4|1128.2|1127.8|1128.8|1128.4|1128.2|1127.8|1120
1620206170000|2021-05-05 09:16:10|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1128|0
1620206180000|2021-05-05 09:16:20|1128.6|1128.2|1128.8|1128.2|1128.8|1128.4|1128.6|1128.2|0
1620206190000|2021-05-05 09:16:30|1128.6|1128|1128|1127.8|1128.6|1128|1128|1127.8|2242
1620206200000|2021-05-05 09:16:40|1127.8|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.4|600
1620206210000|2021-05-05 09:16:50|1127.8|1127.4|1128|1127.4|1128|1127.6|1127.8|1127.2|1200
1620206230000|2021-05-05 09:17:10|1127.8|1127.2|1127.4|1127|1127.8|1127.2|1127.2|1126.8|3533
1620206270000|2021-05-05 09:17:50|1127.6|1127.2|1127.6|1127.2|1127.6|1127.4|1127.6|1127.2|1129
1620206290000|2021-05-05 09:18:10|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.4|735
1620206300000|2021-05-05 09:18:20|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|606
1620206310000|2021-05-05 09:18:30|1127.6|1127.2|1127.4|1127|1127.6|1127.2|1127.4|1127|500
1620206320000|2021-05-05 09:18:40|1127.2|1126.8|1127.4|1126.8|1127.4|1126.8|1127.2|1126.8|0
1620206340000|2021-05-05 09:19:00|1127.2|1126.6|1127.2|1126.8|1127.2|1126.8|1127|1126.6|862
1620206350000|2021-05-05 09:19:10|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1126.8|0
1620206360000|2021-05-05 09:19:20|1127.2|1126.8|1127.4|1126.8|1127.4|1126.8|1127.2|1126.8|0
1620206370000|2021-05-05 09:19:30|1127.6|1127|1127.6|1127.2|1127.8|1127.4|1127.4|1127|5
1620206380000|2021-05-05 09:19:40||1127||1127.2||1127.2||1127|44
1620206400000|2021-05-05 09:20:00|1127.4||1127.4||1127.4||1127.4||0
1620206410000|2021-05-05 09:20:10|1127.2|1127|1127.4|1126.8|1127.4|1127|1127.2|1126.8|1937
1620206420000|2021-05-05 09:20:20|1127.2|1127|1127.4|1126.8|1127.4|1127|1127.2|1126.8|0
1620206430000|2021-05-05 09:20:30|1127.2|1127|1127.6|1127.2|1127.6|1127.2|1127.2|1127|1487
1620206440000|2021-05-05 09:20:40|1127.8|1127.4|1128|1127.6|1128.2|1127.8|1127.8|1127.4|5789
1620206450000|2021-05-05 09:20:50|1128.2|1128|1128.4|1128|1128.4|1128|1128.2|1128|489
1620206460000|2021-05-05 09:21:00|1128.6|1128.2|1128.8|1128.2|1128.8|1128.4|1128.6|1128.2|1442
1620206470000|2021-05-05 09:21:10|1128.6|1128|1128.4|1128|1128.6|1128|1128.4|1128|1263
1620206480000|2021-05-05 09:21:20||1127.8||1127.8||1127.8||1127.8|0
1620206490000|2021-05-05 09:21:30|1128.2|1128|1128.6|1128.2|1128.6|1128.2|1128|1127.8|108
1620206500000|2021-05-05 09:21:40|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1128|0
1620206520000|2021-05-05 09:22:00|1128.6|1128.2|1128.6|1128.2|1128.6|1128.4|1128.6|1128|1067
1620206530000|2021-05-05 09:22:10|1128.4|1128|1128.2|1127.8|1128.4|1128|1128.2|1127.8|600
1620206540000|2021-05-05 09:22:20|1128.4|1128|1128.4|1128|1128.6|1128.2|1128.4|1127.8|3625
1620206560000|2021-05-05 09:22:40|1128.6||1128.6||1128.6||1128.4||0
1620206570000|2021-05-05 09:22:50|1128.8|1128.2|1128.6|1128.4|1128.8|1128.4|1128.6|1128.2|0
1620206580000|2021-05-05 09:23:00|1128.8|1128.6|1129|1128.6|1129|1128.8|1128.8|1128.4|5
1620206590000|2021-05-05 09:23:10|1129.2|1128.8|1129.4|1129|1129.6|1129|1129.2|1128.8|1000
1620206600000|2021-05-05 09:23:20|1129|1128.8|1129.2|1129|1129.6|1129.4|1129|1128.8|55623
1620206610000|2021-05-05 09:23:30|1129.4|1129.2|1129.4|1129|1129.6|1129.2|1129.2|1128.8|8740
1620206620000|2021-05-05 09:23:40|1129.2|1129.2|1129|1128.6|1129.2|1129.2|1129|1128.6|0
1620206650000|2021-05-05 09:24:10|1129.2|1128.8|1129|1128.8|1129.2|1128.8|1129|1128.8|1405
1620206660000|2021-05-05 09:24:20|1129.2|1129|1129|1128.4|1129.8|1129.4|1128.8|1128.4|2958
1620206670000|2021-05-05 09:24:30|1129.2|1128.6|1129.2|1128.8|1129.4|1129|1129|1128.6|8989
1620206680000|2021-05-05 09:24:40|1129|1128.6|1129.2|1128.8|1129.2|1128.8|1129|1128.6|600
1620206690000|2021-05-05 09:24:50|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.8|1128.4|1409
1620206710000|2021-05-05 09:25:10|1129|1128.6|1129|1128.6|1129|1128.6|1128.8|1128.6|2497
1620206720000|2021-05-05 09:25:20|1128.8||1128.8||1128.8||1128.8||0
1620206730000|2021-05-05 09:25:30|1129|1128.8|1129.4|1128.8|1129.4|1128.8|1129|1128.8|3456
1620206740000|2021-05-05 09:25:40|1129.2|1129|1129.6|1129.2|1129.6|1129.2|1129.2|1129|0
1620206750000|2021-05-05 09:25:50|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1129|2001
1620206760000|2021-05-05 09:26:00|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|2696
1620206770000|2021-05-05 09:26:10||1129.6||1129.4||1129.6||1129.4|600
1620206780000|2021-05-05 09:26:20|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129.2|673
1620206790000|2021-05-05 09:26:30|1129.4|1129|1129.2|1128.6|1129.6|1129|1129|1128.6|3365
1620206800000|2021-05-05 09:26:40|1129|1128.8|1129.2|1128.6|1129.2|1128.8|1129|1128.6|0
1620206810000|2021-05-05 09:26:50|1129||1129.2||1129.2||1129||0
1620206820000|2021-05-05 09:27:00|1129|1128.4|1128.4|1128|1129|1128.4|1128.4|1128|142
1620206830000|2021-05-05 09:27:10||1127.8||1128||1128||1127.8|0
1620206840000|2021-05-05 09:27:20|1128.2|1128.2|1128.2|1128|1128.6|1128.2|1128|1127.8|6942
1620206850000|2021-05-05 09:27:30||1127.8||1127.8||1127.8||1127.8|0
1620206860000|2021-05-05 09:27:40|1128.4|1128|1129|1128.4|1129|1128.4|1128.4|1128|3495
1620206870000|2021-05-05 09:27:50|1128.8|1128.6|1129.2|1128.6|1129.2|1128.6|1128.8|1128.4|104
1620206880000|2021-05-05 09:28:00|1129|1128.8|1128.4|1127.8|1129|1128.8|1128.4|1127.8|2787
1620206890000|2021-05-05 09:28:10||1128||1128||1128||1127.8|0
1620206900000|2021-05-05 09:28:20|1128.6||1128.6||1128.6||1128.6||0
1620206920000|2021-05-05 09:28:40|1128.8|1128.2|1128.8|1128.4|1128.8|1128.4|1128.8|1128.2|1091
1620206930000|2021-05-05 09:28:50|1128.6|1128.2|1128.8|1128.4|1128.8|1128.4|1128.6|1128.2|0
1620206940000|2021-05-05 09:29:00|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.4|1128|2536
1620206950000|2021-05-05 09:29:10|1128.8|1128.4|1128.4|1128|1128.8|1128.4|1128.4|1127.8|993
1620206960000|2021-05-05 09:29:20|1128.2|1127.8|1127.6|1127.2|1128.2|1127.8|1127.6|1127.2|7670
1620206970000|2021-05-05 09:29:30|1127.8|1127.4|1127.6|1127.4|1128|1127.4|1127.6|1127.4|0
1620206980000|2021-05-05 09:29:40|1127.8||1127.8||1128||1127.8||1
1620206990000|2021-05-05 09:29:50|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.8|1127.4|0
1620207000000|2021-05-05 09:30:00|1127.6|1127.6|1127.4|1127|1128|1127.6|1127.4|1127|6412
1620207010000|2021-05-05 09:30:10||1127.2||1127.2||1127.2||1127.2|0
1620207020000|2021-05-05 09:30:20|1127.6||1127.8||1127.8||1127.6||960
1620207030000|2021-05-05 09:30:30|1128|1127.4|1128|1127.8|1128.2|1127.8|1128|1127.4|0
1620207040000|2021-05-05 09:30:40|1128.2|1128|1128.4|1128|1128.4|1128|1128.2|1128|0
1620207050000|2021-05-05 09:30:50|1128.2|1127.8|1128.2|1127.8|1128.4|1128|1128.2|1127.8|2760
1620207060000|2021-05-05 09:31:00|1128.4|1127.6|1128|1127.4|1128.4|1127.6|1128|1127.4|855
1620207070000|2021-05-05 09:31:10|1127.8|1127.6|1127.4|1127|1128|1127.6|1127.4|1127|1818
1620207080000|2021-05-05 09:31:20|1127.8|1127.2|1127.8|1127.2|1127.8|1127.4|1127.6|1127.2|4433
1620207110000|2021-05-05 09:31:50|1127.6|1127|1127.6|1127.2|1127.6|1127.2|1127.2|1126.8|8400
1620207120000|2021-05-05 09:32:00|1127.8||1127.8||1127.8||1127.8||0
1620207130000|2021-05-05 09:32:10||1127.4||1127.4||1127.4||1127.4|0
1620207140000|2021-05-05 09:32:20||1127.6||1127.4||1127.6||1127.4|0
1620207150000|2021-05-05 09:32:30|1128|1127.6|1128|1127.6|1128|1127.6|1128|1127.6|487
1620207180000|2021-05-05 09:33:00|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1027
1620207190000|2021-05-05 09:33:10|1128|1127.6|1128|1127.6|1128|1127.6|1128|1127.6|300
1620207200000|2021-05-05 09:33:20|1128.2|1127.8|1128.6|1128|1128.6|1128|1128.2|1127.6|2653
1620207210000|2021-05-05 09:33:30|1128.4||1128.6||1128.6||1128.4||0
1620207220000|2021-05-05 09:33:40|1128.8|1128.2|1128.2|1127.8|1128.8|1128.4|1128|1127.6|2298
1620207230000|2021-05-05 09:33:50||1127.6||1127.8||1127.8||1127.6|0
1620207240000|2021-05-05 09:34:00|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.8|1127.4|1441
1620207250000|2021-05-05 09:34:10|1128|1127.6|1127.6|1127.2|1128.2|1127.8|1127.6|1127.2|2358
1620207260000|2021-05-05 09:34:20|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|0
1620207280000|2021-05-05 09:34:40|1127.6|1127.2|1127.6|1127|1127.6|1127.2|1127.4|1127|1544
1620207290000|2021-05-05 09:34:50||1127.2||1127.2||1127.2||1127|0
1620207300000|2021-05-05 09:35:00|1127.4|1127|1127.2|1126.8|1127.4|1127|1127.2|1126.8|643
1620207320000|2021-05-05 09:35:20|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|0
1620207330000|2021-05-05 09:35:30|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.6|1126.2|1557
1620207350000|2021-05-05 09:35:50|1127||1126.8||1127||1126.8||0
1620207360000|2021-05-05 09:36:00|1126.6||1126.8||1126.8||1126.6||0
1620207390000|2021-05-05 09:36:30|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1126|284
1620207410000|2021-05-05 09:36:50|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1125.8|1125.6|9152
1620207420000|2021-05-05 09:37:00|1126|1125.6|1126.4|1126|1126.4|1126|1126|1125.6|600
1620207430000|2021-05-05 09:37:10|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.2|1126|422
1620207440000|2021-05-05 09:37:20||1126.2||1126||1126.2||1126|0
1620207460000|2021-05-05 09:37:40|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1126|502
1620207470000|2021-05-05 09:37:50|1126.2|1126.2|1126.2|1125.8|1126.2|1126.2|1126.2|1125.8|177
1620207480000|2021-05-05 09:38:00|1126|1126|1126.4|1125.8|1126.4|1126|1126|1125.8|488
1620207490000|2021-05-05 09:38:10|1126.2|1126|1125.8|1125.4|1126.2|1126|1125.8|1125.4|6097
1620207500000|2021-05-05 09:38:20|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|244
1620207510000|2021-05-05 09:38:30|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|0
1620207520000|2021-05-05 09:38:40||1125.6||1125.4||1125.6||1125.4|0
1620207540000|2021-05-05 09:39:00|1126|1125.6|1126|1125.8|1126.2|1125.8|1126|1125.6|2305
1620207550000|2021-05-05 09:39:10|1126.2||1126.4||1126.4||1126.2||19
1620207560000|2021-05-05 09:39:20|1126.6|1126|1126.8|1126.4|1126.8|1126.4|1126.6|1126|269
1620207600000|2021-05-05 09:40:00|1126.6|1126.2|1126.8|1126.2|1126.8|1126.2|1126.6|1126.2|511
1620207620000|2021-05-05 09:40:20|1126.6|1126|1126.4|1126|1126.6|1126.2|1126.4|1126|11826
1620207630000|2021-05-05 09:40:30||1125.8||1126||1126||1125.8|0
1620207640000|2021-05-05 09:40:40|1126.6|1126.2|1126.6|1126|1126.6|1126.2|1126.6|1126|0
1620207650000|2021-05-05 09:40:50|1126.4||1126.4||1126.4||1126.4||0
1620207660000|2021-05-05 09:41:00|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1126|1188
1620207670000|2021-05-05 09:41:10|1126.6|1125.8|1125.8|1125.4|1126.6|1125.8|1125.8|1125.4|920
1620207680000|2021-05-05 09:41:20|1125.6|1125.2|1125|1124.6|1125.6|1125.2|1124.8|1124.6|31966
1620207690000|2021-05-05 09:41:30|1124.8|1124.8|1125|1124.6|1125|1124.8|1124.8|1124.6|2248
1620207700000|2021-05-05 09:41:40|1125.2||1125||1125.2||1125||0
1620207710000|2021-05-05 09:41:50|1125.2|1124.8|1124.4|1124|1125.2|1125|1124.4|1124|4831
1620207720000|2021-05-05 09:42:00|1124.2|1123.8|1123.8|1123.6|1124.2|1123.8|1123.8|1123.4|6779
1620207730000|2021-05-05 09:42:10|1124|1123.8|1124.2|1123.8|1124.2|1124|1124|1123.8|2057
1620207740000|2021-05-05 09:42:20|1124.4|1124|1124.6|1124|1124.6|1124.2|1124.4|1124|2060
1620207750000|2021-05-05 09:42:30|1124.4|1124.2|1124.6|1124.2|1124.6|1124.4|1124.4|1124.2|0
1620207770000|2021-05-05 09:42:50|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.8|1124.4|13
1620207780000|2021-05-05 09:43:00|1125|1124.6|1124.8|1124.4|1125.2|1124.8|1124.8|1124.4|100
1620207790000|2021-05-05 09:43:10|1125|1124.6|1124.6|1124.2|1125|1124.6|1124.6|1124.2|0
1620207800000|2021-05-05 09:43:20|1125|1124.4|1125.2|1124.6|1125.2|1124.8|1125|1124.4|3953
1620207810000|2021-05-05 09:43:30|1125|1124.8|1125|1124.4|1125|1124.8|1125|1124.4|0
1620207820000|2021-05-05 09:43:40||1124.6||1124.6||1124.6||1124.4|0
1620207830000|2021-05-05 09:43:50||1124.4||1124.4||1124.4||1124.4|0
1620207840000|2021-05-05 09:44:00|1124.8|1124.6|1125.4|1125|1125.4|1125|1124.8|1124.4|4316
1620207850000|2021-05-05 09:44:10|1125.2|1124.8|1125|1124.6|1125.2|1125|1124.8|1124.6|2072
1620207860000|2021-05-05 09:44:20|1124.8|1124.4|1125|1124.4|1125|1124.4|1124.8|1124.4|1575
1620207870000|2021-05-05 09:44:30||1124.6||1124.6||1124.6||1124.6|0
1620207880000|2021-05-05 09:44:40|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|489
1620207890000|2021-05-05 09:44:50|1125.2||1125.2||1125.2||1125.2||0
1620207900000|2021-05-05 09:45:00|1125.4|1124.8|1125.6|1125.2|1125.8|1125.4|1125.4|1124.8|4381
1620207910000|2021-05-05 09:45:10|1125.8|1125.4|1125|1124.6|1125.8|1125.4|1125|1124.6|2680
1620207940000|2021-05-05 09:45:40|1125.2|1124.8|1124.6|1124.2|1125.2|1125|1124.6|1124.2|6260
1620207960000|2021-05-05 09:46:00|1124.4|1124|1124.4|1124|1124.4|1124.2|1124.4|1124|0
1620207970000|2021-05-05 09:46:10|1124.6||1124.6||1124.6||1124.6||0
1620207980000|2021-05-05 09:46:20|1124.4||1124.4||1124.4||1124.4||0
1620207990000|2021-05-05 09:46:30|1124.2|1123.8|1123.8|1123.4|1124.6|1124.2|1123.6|1123.2|11817
1620208000000|2021-05-05 09:46:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1620208020000|2021-05-05 09:47:00|1123.4|1123|1123.8|1123.4|1123.8|1123.4|1123.4|1123|1502
1620208040000|2021-05-05 09:47:20|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|459
1620208050000|2021-05-05 09:47:30|1123.6|1123.6|1124|1123.6|1124.2|1123.8|1123.6|1123.4|3493
1620208060000|2021-05-05 09:47:40|1124.2||1124||1124.2||1124||0
1620208070000|2021-05-05 09:47:50|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|44
1620208080000|2021-05-05 09:48:00|1124.6|1124.4|1124.6|1124.2|1124.6|1124.4|1124.4|1124|2500
1620208090000|2021-05-05 09:48:10|1124.4|1124|1124.2|1124|1124.4|1124|1124.2|1124|3192
1620208140000|2021-05-05 09:49:00|1124|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|2528
1620208150000|2021-05-05 09:49:10||1124||1123.8||1124||1123.8|742
1620208160000|2021-05-05 09:49:20|1124|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|2678
1620208170000|2021-05-05 09:49:30||1123.8||1123.6||1123.8||1123.6|680
1620208180000|2021-05-05 09:49:40|1123.8|1123.4|1123.6|1123.2|1123.8|1123.6|1123.6|1123.2|2807
1620208210000|2021-05-05 09:50:10||1123.4||1123.2||1123.4||1123.2|200
1620208220000|2021-05-05 09:50:20|1123.8|1123.4|1124|1123.4|1124|1123.6|1123.8|1123.4|1848
1620208230000|2021-05-05 09:50:30|1123.8|1123.6|1124.6|1124.2|1124.6|1124.2|1123.8|1123.6|1452
1620208240000|2021-05-05 09:50:40||1124.4||1124.2||1124.4||1124.2|0
1620208280000|2021-05-05 09:51:20|1124.4|1124|1124.4|1123.8|1124.4|1124|1124.2|1123.8|9
1620208290000|2021-05-05 09:51:30||1124||1124||1124||1124|0
1620208300000|2021-05-05 09:51:40||1123.8||1124||1124||1123.8|0
1620208320000|2021-05-05 09:52:00|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|2506
1620208340000|2021-05-05 09:52:20|1124.2|1123.8|1124.4|1123.8|1124.4|1123.8|1124.2|1123.8|0
1620208350000|2021-05-05 09:52:30||1124||1123.8||1124||1123.8|0
1620208380000|2021-05-05 09:53:00||1124||1124||1124||1124|0
1620208410000|2021-05-05 09:53:30|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1123.8|1123.6|985
1620208430000|2021-05-05 09:53:50|1124.2|1123.8|1124|1123.8|1124.2|1123.8|1124|1123.8|200
1620208440000|2021-05-05 09:54:00|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|1308
1620208470000|2021-05-05 09:54:30|1124.2|1123.8|1124.2|1123.8|1124.2|1124|1124.2|1123.8|1498
1620208490000|2021-05-05 09:54:50|1124.4|1124|1124.4|1124.2|1124.4|1124.2|1124.4|1124|0
1620208500000|2021-05-05 09:55:00||1124||1124||1124.2||1124|0
1620208510000|2021-05-05 09:55:10|1124.6|1124.2|1124.8|1124.6|1124.8|1124.6|1124.6|1124.2|1031
1620208530000|2021-05-05 09:55:30|1125|1124.8|1125.2|1125|1125.2|1125|1125|1124.8|94
1620208540000|2021-05-05 09:55:40|1125.4|1125.2|1125.8|1125.4|1125.8|1125.4|1125.4|1125.2|2039
1620208550000|2021-05-05 09:55:50|1126|1125.6|1126|1125.4|1126|1125.6|1126|1125.4|0
1620208570000|2021-05-05 09:56:10|1125.8|1125.2|1125.6|1125.2|1125.8|1125.2|1125.4|1125.2|6668
1620208580000|2021-05-05 09:56:20|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125|1124.8|4562
1620208600000|2021-05-05 09:56:40|1125.8|1125.4|1126|1125.6|1126.2|1125.8|1125.8|1125.4|1397
1620208610000|2021-05-05 09:56:50|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|0
1620208620000|2021-05-05 09:57:00|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|0
1620208630000|2021-05-05 09:57:10|1126|1125.6|1126|1125.6|1126.2|1125.8|1126|1125.6|3741
1620208640000|2021-05-05 09:57:20|1126.2|1125.8|1126.4|1126.2|1126.6|1126.2|1126.2|1125.8|5066
1620208650000|2021-05-05 09:57:30||1126||1126||1126||1126|0
1620208660000|2021-05-05 09:57:40|1126.6|1126.2|1126.6|1126.2|1126.8|1126.2|1126.6|1126.2|453
1620208670000|2021-05-05 09:57:50|1126.8||1126.6||1126.8||1126.6||0
1620208680000|2021-05-05 09:58:00|1126.8||1126.8||1126.8||1126.6||0
1620208690000|2021-05-05 09:58:10|1126.6|1126|1126|1125.6|1126.6|1126.2|1126|1125.6|6818
1620208700000|2021-05-05 09:58:20|1126.2||1126||1126.2||1126||0
1620208710000|2021-05-05 09:58:30|1126.2|1125.8|1126.2|1125.6|1126.2|1125.8|1126.2|1125.6|0
1620208730000|2021-05-05 09:58:50|1126|1125.4|1125.8|1125.4|1126.2|1125.6|1125.8|1125.4|8286
1620208740000|2021-05-05 09:59:00|1126|1125.6|1126|1125.4|1126|1125.6|1125.8|1125.4|0
1620208760000|2021-05-05 09:59:20|1125.8|1125.6|1126|1125.4|1126.2|1125.8|1125.8|1125.4|1000
1620208770000|2021-05-05 09:59:30||1125.6||1125.4||1125.6||1125.4|0
1620208780000|2021-05-05 09:59:40|1125.8||1125.8||1125.8||1125.8||0
1620208790000|2021-05-05 09:59:50|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.4|1125|1015
1620208800000|2021-05-05 10:00:00|1125.6|1125.2|1126.2|1125.8|1126.2|1125.8|1125.6|1125.2|1125
1620208810000|2021-05-05 10:00:10|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|589
1620208820000|2021-05-05 10:00:20|1126.2|1125.8|1126.6|1126|1126.6|1126.2|1126.2|1125.8|177
1620208830000|2021-05-05 10:00:30|1126.4||1126.2||1126.4||1126.2||0
1620208840000|2021-05-05 10:00:40|1126.4||1126.4||1126.4||1126.4||0
1620208850000|2021-05-05 10:00:50|1126.2|1126.2|1126.2|1125.8|1126.4|1126.2|1126.2|1125.8|937
1620208860000|2021-05-05 10:01:00|1126||1126.2||1126.2||1126||0
1620208880000|2021-05-05 10:01:20|1126|1125.6|1125.8|1125.6|1126|1125.6|1125.8|1125.6|1113
1620208920000|2021-05-05 10:02:00|1125.6|1125.4|1125.6|1125.2|1125.6|1125.4|1125.6|1125.2|75
1620208930000|2021-05-05 10:02:10|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|0
1620208940000|2021-05-05 10:02:20||1125.2||1125.2||1125.2||1125.2|0
1620208950000|2021-05-05 10:02:30|1125.6|1125.4|1125.2|1124.6|1125.6|1125.4|1125.2|1124.6|1054
1620208960000|2021-05-05 10:02:40|1125|1124.8|1125|1124.4|1125|1124.8|1124.8|1124.4|489
1620208970000|2021-05-05 10:02:50||1124.6||1124.6||1124.6||1124.6|0
1620208980000|2021-05-05 10:03:00|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1049
1620208990000|2021-05-05 10:03:10|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|2081
1620209010000|2021-05-05 10:03:30|1124.2|1123.8|1123.8|1123.4|1124.2|1123.8|1123.8|1123.4|1900
1620209020000|2021-05-05 10:03:40|1123.6|1123.6|1123.4|1123.2|1123.6|1123.6|1123.4|1123.2|481
1620209030000|2021-05-05 10:03:50||1123||1123||1123.2||1123|739
1620209040000|2021-05-05 10:04:00|1123.2|1122.8|1123.4|1123|1123.4|1123|1123|1122.6|6709
1620209050000|2021-05-05 10:04:10|1123.2|1122.8|1123.4|1122.8|1123.4|1123|1123|1122.8|3770
1620209060000|2021-05-05 10:04:20||1123||1122.8||1123||1122.8|0
1620209070000|2021-05-05 10:04:30|1123.2||1123.2||1123.2||1123.2||0
1620209080000|2021-05-05 10:04:40|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|0
1620209090000|2021-05-05 10:04:50|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|0
1620209100000|2021-05-05 10:05:00|1123|1122.6|1123.2|1122.8|1123.2|1123|1123|1122.6|2440
1620209110000|2021-05-05 10:05:10|1123|1122.6|1123|1122.4|1123|1122.6|1123|1122.4|2343
1620209120000|2021-05-05 10:05:20|1123.2|1122.6|1123|1122.6|1123.2|1123|1123|1122.4|18803
1620209130000|2021-05-05 10:05:30|1123.2|1122.4|1123|1122.4|1123.2|1122.8|1123|1122.4|600
1620209140000|2021-05-05 10:05:40||1122.6||1122.6||1122.6||1122.6|0
1620209150000|2021-05-05 10:05:50|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|250
1620209170000|2021-05-05 10:06:10|1123|1122.6|1123|1122.8|1123|1122.8|1123|1122.4|84
1620209180000|2021-05-05 10:06:20|1122.8|1122.6|1122.8|1122.4|1122.8|1122.6|1122.8|1122.4|2026
1620209200000|2021-05-05 10:06:40|1123|1122.6|1122.8|1122.6|1123|1122.8|1122.8|1122.6|3308
1620209210000|2021-05-05 10:06:50||1122.4||1122.4||1122.4||1122.4|397
1620209230000|2021-05-05 10:07:10|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.2|1122|1481
1620209240000|2021-05-05 10:07:20|1122.6|1122.2|1123|1122.8|1123|1122.8|1122.6|1122.2|1720
1620209250000|2021-05-05 10:07:30|1123.2|1123|1123|1122.6|1123.4|1123|1123|1122.4|12790
1620209280000|2021-05-05 10:08:00||1122.4||1122.4||1122.6||1122.4|0
1620209290000|2021-05-05 10:08:10|1122.8|1122.6|1122.4|1122.2|1122.8|1122.6|1122.4|1122|2505
1620209300000|2021-05-05 10:08:20|1122.6|1122|1122.4|1122|1122.6|1122|1122.4|1122|2061
1620209320000|2021-05-05 10:08:40|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|7981
1620209330000|2021-05-05 10:08:50|1122.2|1121.8|1122.6|1122.2|1122.6|1122.2|1122.2|1121.8|1818
1620209340000|2021-05-05 10:09:00|1122.4|1122|1122.4|1122|1122.4|1122|1122.2|1121.8|2354
1620209380000|2021-05-05 10:09:40|1122.6|1122.2|1122.4|1122|1122.8|1122.2|1122.4|1122|7590
1620209400000|2021-05-05 10:10:00|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1959
1620209430000|2021-05-05 10:10:30|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1121.8|0
1620209440000|2021-05-05 10:10:40|1122.6|1122.2|1122.6|1122.4|1122.6|1122.4|1122.6|1122.2|0
1620209450000|2021-05-05 10:10:50|1122.8||1122.8||1122.8||1122.8||0
1620209460000|2021-05-05 10:11:00|1122.6|1122.2|1122.6|1122|1122.6|1122.2|1122.4|1122|2192
1620209470000|2021-05-05 10:11:10|1122.8|1122.2|1122.8|1122.4|1122.8|1122.4|1122.8|1122.2|0
1620209480000|2021-05-05 10:11:20||1122.2||1122.4||1122.4||1122.2|0
1620209490000|2021-05-05 10:11:30|1123|1122.6|1123.2|1122.8|1123.2|1123|1123|1122.6|531
1620209520000|2021-05-05 10:12:00|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|1509
1620209530000|2021-05-05 10:12:10|1123.4|1123|1123.4|1123|1123.6|1123.2|1123.4|1123|1562
1620209540000|2021-05-05 10:12:20|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|600
1620209550000|2021-05-05 10:12:30|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|2076
1620209560000|2021-05-05 10:12:40|1123.6|1123.2|1123.2|1122.8|1123.6|1123.2|1123.2|1122.8|1300
1620209570000|2021-05-05 10:12:50|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|600
1620209580000|2021-05-05 10:13:00|1123.8||1123.8||1123.8||1123.8||0
1620209600000|2021-05-05 10:13:20|1123.6||1123.8||1123.8||1123.6||0
1620209610000|2021-05-05 10:13:30|1123.6|1123|1123.2|1122.8|1123.6|1123|1123.2|1122.8|2865
1620209620000|2021-05-05 10:13:40|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|0
1620209630000|2021-05-05 10:13:50||1123||1123.2||1123.2||1123|0
1620209640000|2021-05-05 10:14:00|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|370
1620209650000|2021-05-05 10:14:10|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|0
1620209660000|2021-05-05 10:14:20|1124|1123.6|1124|1123.6|1124.2|1123.8|1124|1123.6|420
1620209680000|2021-05-05 10:14:40|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|429
1620209700000|2021-05-05 10:15:00|1124.4|1124|1124.4|1124|1124.6|1124.2|1124.4|1124|600
1620209710000|2021-05-05 10:15:10|1124.6|1123.8|1124.6|1124.2|1124.6|1124.4|1124.4|1123.8|801
1620209720000|2021-05-05 10:15:20|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|834
1620209730000|2021-05-05 10:15:30|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|1547
1620209750000|2021-05-05 10:15:50|1123.8||1124||1124||1123.8||800
1620209760000|2021-05-05 10:16:00||1123.8||1123.8||1123.8||1123.8|0
1620209770000|2021-05-05 10:16:10|1124.2|1124|1124|1123.8|1124.4|1124|1124|1123.8|1304
1620209780000|2021-05-05 10:16:20|1124.2||1124.2||1124.2||1124.2||0
1620209790000|2021-05-05 10:16:30|1124|1124|1124.2|1123.8|1124.2|1124|1124|1123.8|1211
1620209800000|2021-05-05 10:16:40|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|1972
1620209820000|2021-05-05 10:17:00|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123|0
1620209830000|2021-05-05 10:17:10|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.2|1123|6923
1620209840000|2021-05-05 10:17:20|1124|1123.6|1124|1123.4|1124|1123.6|1123.8|1123.4|6
1620209850000|2021-05-05 10:17:30|1123.8||1124||1124||1123.8||0
1620209860000|2021-05-05 10:17:40|1123.8|1123.6|1123.8|1123.4|1124|1123.8|1123.8|1123.4|600
1620209870000|2021-05-05 10:17:50|1124||1124||1124||1124||0
1620209880000|2021-05-05 10:18:00|1124.2|1123.6|1124.2|1123.8|1124.2|1123.8|1124.2|1123.6|1841
1620209890000|2021-05-05 10:18:10|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|0
1620209900000|2021-05-05 10:18:20|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|0
1620209920000|2021-05-05 10:18:40|1124.4|1124.4|1124.4|1124|1124.6|1124.4|1124.4|1124|3021
1620209950000|2021-05-05 10:19:10|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|2467
1620209970000|2021-05-05 10:19:30||1123.4||1123.4||1123.6||1123.4|0
1620209980000|2021-05-05 10:19:40|1123.8|1123.6|1123.8|1123.4|1123.8|1123.6|1123.8|1123.4|1564
1620209990000|2021-05-05 10:19:50|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|0
1620210010000|2021-05-05 10:20:10|1124.2||1124.2||1124.2||1124.2||0
1620210020000|2021-05-05 10:20:20|1124.4|1123.8|1124.4|1124|1124.6|1124|1124.2|1123.8|0
1620210030000|2021-05-05 10:20:30|1124.6||1124.6||1124.6||1124.4||0
1620210040000|2021-05-05 10:20:40|1124.4|1124.2|1124.6|1124|1124.6|1124.2|1124.4|1124|0
1620210060000|2021-05-05 10:21:00|1124.8|1124.2|1124.2|1123.8|1124.8|1124.4|1124.2|1123.8|2118
1620210070000|2021-05-05 10:21:10||1124||1124||1124||1124|0
1620210090000|2021-05-05 10:21:30|1124|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|166
1620210100000|2021-05-05 10:21:40|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|2358
1620210110000|2021-05-05 10:21:50|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|331
1620210120000|2021-05-05 10:22:00|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|0
1620210130000|2021-05-05 10:22:10|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|936
1620210140000|2021-05-05 10:22:20|1124.2||1124||1124.2||1124||0
1620210150000|2021-05-05 10:22:30|1124.2|1123.4|1124.6|1124.2|1124.6|1124.2|1123.8|1123.4|4623
1620210160000|2021-05-05 10:22:40|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|1001
1620210170000|2021-05-05 10:22:50|1124.6|1124.2|1124.6|1124.2|1124.8|1124.4|1124.4|1124|1593
1620210180000|2021-05-05 10:23:00|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.6|3050
1620210190000|2021-05-05 10:23:10|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.2|1124|234
1620210200000|2021-05-05 10:23:20|1124.4|1124.4|1125.4|1125|1125.4|1125|1124.4|1124.4|2227
1620210210000|2021-05-05 10:23:30|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.4|1125|42
1620210220000|2021-05-05 10:23:40|1125.6|1125.2|1125.6|1125|1125.6|1125.2|1125.4|1125|0
1620210230000|2021-05-05 10:23:50||1125.2||1125.2||1125.2||1125.2|0
1620210240000|2021-05-05 10:24:00|1125.4|1125|1125.4|1125.2|1125.8|1125.4|1125.4|1125|7567
1620210250000|2021-05-05 10:24:10||1125||1125||1125||1125|0
1620210280000|2021-05-05 10:24:40||1125.2||1125||1125.2||1125|0
1620210290000|2021-05-05 10:24:50|1125.6|1125.2|1126|1125.6|1126|1125.6|1125.6|1125.2|244
1620210300000|2021-05-05 10:25:00|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|760
1620210330000|2021-05-05 10:25:30|1125.4|1125|1125.4|1124.8|1125.4|1125|1125.2|1124.8|3508
1620210350000|2021-05-05 10:25:50|1125.2|1124.6|1125|1124.6|1125.2|1124.6|1125|1124.6|0
1620210360000|2021-05-05 10:26:00|1124.8|1124.4|1124.4|1123.8|1124.8|1124.4|1124.4|1123.8|3404
1620210370000|2021-05-05 10:26:10|1124.2|1124|1124.4|1124.2|1124.4|1124.2|1124|1123.6|2558
1620210380000|2021-05-05 10:26:20|1124.6|1124|1124.4|1124|1124.6|1124|1124.4|1124|0
1620210400000|2021-05-05 10:26:40|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|1028
1620210410000|2021-05-05 10:26:50|1125|1124.6|1125|1124.6|1125|1124.8|1125|1124.6|0
1620210420000|2021-05-05 10:27:00|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|971
1620210430000|2021-05-05 10:27:10|1125.2||1125||1125.2||1125||450
1620210440000|2021-05-05 10:27:20|1125.2||1125||1125.2||1125||0
1620210450000|2021-05-05 10:27:30|1125.2|1124.8|1125.4|1124.8|1125.4|1125|1125.2|1124.8|7
1620210460000|2021-05-05 10:27:40||1125||1125.2||1125.2||1125|0
1620210480000|2021-05-05 10:28:00|1125.2|1125|1124.8|1124.4|1125.2|1125|1124.8|1124.2|2370
1620210490000|2021-05-05 10:28:10|1124.6|1124.2|1124.8|1124|1124.8|1124.2|1124.4|1123.8|0
1620210500000|2021-05-05 10:28:20|1124.2|1123.6|1123.6|1123|1124.2|1123.6|1123.6|1123|179
1620210510000|2021-05-05 10:28:30|1123.8|1123.2|1123.8|1123.2|1124|1123.2|1123.8|1123|0
1620210520000|2021-05-05 10:28:40|1123.6|1123|1123.6|1123|1123.6|1123|1123.6|1123|0
1620210530000|2021-05-05 10:28:50|1123.8|1123.2|1124|1123.4|1124|1123.4|1123.8|1123.2|0
1620210540000|2021-05-05 10:29:00|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124|1123.6|128
1620210550000|2021-05-05 10:29:10|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1089
1620210560000|2021-05-05 10:29:20|1124.2|1123.6|1124.6|1123.8|1124.8|1124|1124|1123.6|2377
1620210570000|2021-05-05 10:29:30|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1620210600000|2021-05-05 10:30:00|1125.2|1124.6|1125|1124.4|1125.2|1124.6|1125|1124.4|600
1620210610000|2021-05-05 10:30:10|1124.8||1124.8||1124.8||1124.8||176
1620210620000|2021-05-05 10:30:20|1125|1124.2|1125|1124.4|1125|1124.4|1124.8|1124.2|0
1620210640000|2021-05-05 10:30:40|1124.8|1124.2|1124.8|1124.2|1125|1124.4|1124.8|1124.2|649
1620210660000|2021-05-05 10:31:00|1124.6|1124|1124.2|1123.4|1124.6|1124|1124.2|1123.4|640
1620210670000|2021-05-05 10:31:10|1124.4|1123.6|1124|1123.4|1124.4|1123.6|1124|1123.4|0
1620210690000|2021-05-05 10:31:30|1123.6|1123.2|1123.6|1123|1124|1123.2|1123.6|1123|0
1620210700000|2021-05-05 10:31:40|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123|850
1620210710000|2021-05-05 10:31:50|1124|1123|1124|1123.2|1124|1123.2|1124|1123|0
1620210720000|2021-05-05 10:32:00|1123.8|1123|1123.6|1123|1124|1123.4|1123.6|1123|1912
1620210730000|2021-05-05 10:32:10|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|0
1620210740000|2021-05-05 10:32:20|1124|1123|1123.8|1123|1124|1123.2|1123.8|1123|457
1620210750000|2021-05-05 10:32:30|1124|1123.2|1123.8|1123|1124|1123.4|1123.8|1123|0
1620210770000|2021-05-05 10:32:50|1124|1123.2|1124|1123.4|1124|1123.4|1124|1123.2|0
1620210800000|2021-05-05 10:33:20|1123.8|1123.2|1124.4|1123.6|1124.4|1123.8|1123.8|1123.2|172
1620210810000|2021-05-05 10:33:30|1124|1123.4|1124|1123.4|1124|1123.4|1124|1123.4|0
1620210820000|2021-05-05 10:33:40|1124.4|1123.8|1124.4|1123.8|1124.6|1124|1124.2|1123.6|0
1620210830000|2021-05-05 10:33:50|1124.6|1123.6|1124.6|1124|1124.6|1124|1124.6|1123.6|0
1620210840000|2021-05-05 10:34:00|1124.4|1123.8|1124.2|1123.8|1124.4|1123.8|1124.2|1123.8|0
1620210860000|2021-05-05 10:34:20|1124.4|1124|1124.8|1124|1124.8|1124.2|1124.4|1124|0
1620210870000|2021-05-05 10:34:30|1125|1124.2|1124.6|1124|1125|1124.2|1124.6|1124|2168
1620210880000|2021-05-05 10:34:40|1124.8|1123.8|1124.8|1124|1124.8|1124|1124.8|1123.8|0
1620210890000|2021-05-05 10:34:50|1124.6|1124.4|1125.2|1124.6|1125.2|1124.6|1124.6|1124.4|250
1620210900000|2021-05-05 10:35:00|1125|1124.4|1124.4|1123.8|1125|1124.4|1124.4|1123.8|1447
1620210910000|2021-05-05 10:35:10|1124.6|1123.6|1124.2|1123.6|1124.6|1123.6|1124.2|1123.6|0
1620210920000|2021-05-05 10:35:20|1123.8|1123.4|1123.8|1123|1124|1123.4|1123.8|1123|332
1620210930000|2021-05-05 10:35:30|1123.6|1123.2|1124|1123.4|1124.2|1123.6|1123.6|1123.2|0
1620210940000|2021-05-05 10:35:40|1123.8|1123.2|1124|1123.6|1124|1123.6|1123.8|1123.2|4
1620210950000|2021-05-05 10:35:50|1124.2|1123.8|1124.4|1123.8|1124.6|1123.8|1124.2|1123.8|0
1620210960000|2021-05-05 10:36:00|1124.2|1123.6|1124.6|1124|1124.8|1124.2|1124.2|1123.6|1
1620210970000|2021-05-05 10:36:10|1124.8|1124.2|1124.4|1123.8|1124.8|1124.2|1124.4|1123.8|7263
1620210980000|2021-05-05 10:36:20|1124.6|1123.6|1124.4|1123.8|1124.6|1124|1124.4|1123.6|0
1620210990000|2021-05-05 10:36:30|1124|1123.6|1124.4|1123.6|1124.4|1123.6|1124|1123.4|0
1620211000000|2021-05-05 10:36:40|1124.2|1123.8|1124.4|1123.8|1124.6|1124|1124.2|1123.6|101
1620211010000|2021-05-05 10:36:50|1124.2|1123.6|1124.2|1123.6|1124.4|1123.6|1124.2|1123.4|1089
1620211030000|2021-05-05 10:37:10|1124|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.6|1654
1620211040000|2021-05-05 10:37:20|1124|1123.4|1124.2|1123.6|1124.2|1123.6|1123.8|1123.2|623
1620211060000|2021-05-05 10:37:40|1124|1123.4|1124.4|1123.8|1124.6|1124|1124|1123.4|351
1620211070000|2021-05-05 10:37:50|1124.2|1123.6|1125.4|1124.8|1125.4|1124.8|1124|1123.4|5352
1620211080000|2021-05-05 10:38:00|1125.2|1124.6|1125.4|1124.8|1125.6|1125|1125.2|1124.6|1580
1620211090000|2021-05-05 10:38:10|1125|1124.6|1125|1124.6|1125.2|1124.8|1125|1124.4|0
1620211100000|2021-05-05 10:38:20|1125.2|1124.8|1125.4|1124.8|1125.4|1124.8|1125.2|1124.8|454
1620211120000|2021-05-05 10:38:40|1125.6|1125|1125|1124.4|1125.6|1125|1124.8|1124.2|294
1620211130000|2021-05-05 10:38:50|1124.8|1124.2|1125|1124.4|1125|1124.4|1124.8|1124.2|0
1620211150000|2021-05-05 10:39:10|1124.8|1124.6|1125|1124.4|1125.4|1124.8|1124.8|1124.4|1109
1620211170000|2021-05-05 10:39:30|1124.6|1124|1124.8|1124.2|1125|1124.2|1124.6|1124|2032
1620211180000|2021-05-05 10:39:40|1124.6|1124|1124.6|1124.2|1125|1124.4|1124.6|1124|0
1620211200000|2021-05-05 10:40:00|1125|1124.6|1125.2|1124.8|1125.2|1124.8|1125|1124.6|250
1620211210000|2021-05-05 10:40:10|1125|1124.6|1124.8|1124.2|1125|1124.6|1124.6|1124|1900
1620211220000|2021-05-05 10:40:20|1124.6|1124|1124.8|1124.2|1125|1124.4|1124.6|1124|1568
1620211230000|2021-05-05 10:40:30|1125|1124.4|1125.2|1124.6|1125.2|1124.6|1125|1124.4|0
1620211240000|2021-05-05 10:40:40|1125|1124.4|1125|1124.4|1125|1124.4|1125|1124.2|0
1620211260000|2021-05-05 10:41:00|1124.6|1124|1124.8|1124.2|1125|1124.2|1124.6|1124|1090
1620211270000|2021-05-05 10:41:10|1124.6|1124|1124.4|1123.8|1124.6|1124|1124.4|1123.6|1195
1620211280000|2021-05-05 10:41:20|1124.2|1123.6|1124.2|1123.4|1124.2|1123.6|1124|1123.4|986
1620211290000|2021-05-05 10:41:30|1124.4|1123.6|1124.4|1123.8|1124.4|1123.8|1124.4|1123.6|650
1620211310000|2021-05-05 10:41:50|1124.2|1123.6|1123.8|1123.2|1124.2|1123.6|1123.8|1123.2|15
1620211320000|2021-05-05 10:42:00|1124|1123.4|1123.8|1123.2|1124|1123.4|1123.4|1122.8|250
1620211330000|2021-05-05 10:42:10|1124|1123|1124.2|1123.6|1124.2|1123.6|1124|1123|7
1620211360000|2021-05-05 10:42:40|1124.4|1123.4|1124.4|1123.8|1124.4|1123.8|1124.4|1123.4|0
1620211370000|2021-05-05 10:42:50|1124.2|1123.6|1124.8|1124|1124.8|1124.2|1124.2|1123.6|60
1620211380000|2021-05-05 10:43:00|1124.6||1124.6||1124.6||1124.6||0
1620211390000|2021-05-05 10:43:10|1124.8|1124.2|1124.6|1124|1124.8|1124.2|1124.6|1123.8|24
1620211400000|2021-05-05 10:43:20|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|2001
1620211410000|2021-05-05 10:43:30|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|1170
1620211420000|2021-05-05 10:43:40|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|0
1620211430000|2021-05-05 10:43:50||1124.4||1124.4||1124.4||1124.4|0
1620211440000|2021-05-05 10:44:00|1124.4|1124.2|1124.4|1124|1124.4|1124.2|1124.4|1124|3802
1620211460000|2021-05-05 10:44:20|1124.6|1124.2|1124.6|1124|1124.6|1124.2|1124.6|1124|0
1620211470000|2021-05-05 10:44:30||1124.2||1124.2||1124.2||1124.2|0
1620211480000|2021-05-05 10:44:40||1124.4||1124.4||1124.4||1124.4|0
1620211490000|2021-05-05 10:44:50|1124.8|1124.6|1124.8|1124.4|1125|1124.6|1124.8|1124.4|7
1620211500000|2021-05-05 10:45:00|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|1000
1620211510000|2021-05-05 10:45:10|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|1652
1620211530000|2021-05-05 10:45:30|1125|1124.6|1124.8|1124.4|1125|1124.6|1124.8|1124.4|1726
1620211540000|2021-05-05 10:45:40|1124.6|1124.2|1124.4|1124.2|1124.6|1124.2|1124.4|1124|960
1620211550000|2021-05-05 10:45:50|1124.6|1124.4|1125|1124.4|1125|1124.4|1124.6|1124.4|215
1620211560000|2021-05-05 10:46:00||1124.6||1124.6||1124.6||1124.6|0
1620211580000|2021-05-05 10:46:20||1124.4||1124.4||1124.4||1124.4|0
1620211590000|2021-05-05 10:46:30|1124.8|1124.6|1124.8|1124.4|1124.8|1124.6|1124.6|1124.2|2009
1620211610000|2021-05-05 10:46:50|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|0
1620211620000|2021-05-05 10:47:00|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.4|1124.2|2025
1620211630000|2021-05-05 10:47:10|1124.8|1124.4|1124.4|1123.8|1124.8|1124.4|1124.4|1123.8|3072
1620211640000|2021-05-05 10:47:20|1124.2|1123.6|1124|1123.4|1124.2|1123.6|1124|1123.4|0
1620211650000|2021-05-05 10:47:30||1123.6||1123.6||1123.6||1123.6|0
1620211670000|2021-05-05 10:47:50|1124.2|1123.8|1124.2|1123.8|1124.4|1124|1124.2|1123.8|4897
1620211680000|2021-05-05 10:48:00|1124.4|1124|1123.8|1123.6|1124.4|1124|1123.8|1123.4|2570
1620211690000|2021-05-05 10:48:10|1124||1124||1124||1124||187
1620211700000|2021-05-05 10:48:20|1123.8||1124||1124||1123.8||1000
1620211720000|2021-05-05 10:48:40|1124.2|1123.8|1123.6|1123|1124.2|1123.8|1123.6|1123|379
1620211730000|2021-05-05 10:48:50||1123.2||1123.2||1123.2||1123|0
1620211740000|2021-05-05 10:49:00|1123.8|1123|1123.8|1123.4|1123.8|1123.4|1123.8|1123|1089
1620211750000|2021-05-05 10:49:10|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|0
1620211760000|2021-05-05 10:49:20|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|0
1620211770000|2021-05-05 10:49:30|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|3471
1620211780000|2021-05-05 10:49:40|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|2386
1620211790000|2021-05-05 10:49:50|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|119
1620211800000|2021-05-05 10:50:00|1123.8||1123.8||1123.8||1123.8||0
1620211820000|2021-05-05 10:50:20|1123.6|1123|1123.2|1122.8|1123.6|1123|1123.2|1122.8|4923
1620211850000|2021-05-05 10:50:50|1123|1122.6|1122.8|1122.6|1123.2|1123|1122.8|1122.6|28298
1620211860000|2021-05-05 10:51:00|1122.6|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122|1083
1620211870000|2021-05-05 10:51:10|1122.8|1122.4|1122.8|1122.6|1122.8|1122.6|1122.6|1122.2|2215
1620211880000|2021-05-05 10:51:20||1122.4||1122.2||1122.4||1122.2|448
1620211890000|2021-05-05 10:51:30|1122.6|1122|1122|1121.6|1122.6|1122|1121.8|1121.4|0
1620211900000|2021-05-05 10:51:40||1121.4||1121.4||1121.6||1121.4|0
1620211910000|2021-05-05 10:51:50||1121.6||1121.6||1121.6||1121.6|0
1620211920000|2021-05-05 10:52:00|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|1275
1620211930000|2021-05-05 10:52:10|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.4|1121|1391
1620211940000|2021-05-05 10:52:20|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.2|0
1620211960000|2021-05-05 10:52:40||1121.6||1121.4||1121.6||1121.2|455
1620211970000|2021-05-05 10:52:50|1122|1121.6|1122|1121.6|1122.2|1121.8|1122|1121.6|1503
1620211980000|2021-05-05 10:53:00|1122.2|1121.8|1122.6|1122|1122.6|1122.4|1122.2|1121.8|2235
1620211990000|2021-05-05 10:53:10||1122.2||1122.2||1122.2||1122|0
1620212000000|2021-05-05 10:53:20|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|5600
1620212010000|2021-05-05 10:53:30|1122.6|1122.2|1122.8|1122.4|1122.8|1122.6|1122.6|1122|2515
1620212020000|2021-05-05 10:53:40|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122|455
1620212030000|2021-05-05 10:53:50||1122||1122.2||1122.2||1122|0
1620212040000|2021-05-05 10:54:00||1122||1122.2||1122.2||1122|0
1620212050000|2021-05-05 10:54:10|1122.8|1122.4|1122.8|1122.2|1122.8|1122.4|1122.8|1122.2|0
1620212060000|2021-05-05 10:54:20|1122.6||1122.6||1122.6||1122.4||0
1620212070000|2021-05-05 10:54:30|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|2147
1620212080000|2021-05-05 10:54:40|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|600
1620212120000|2021-05-05 10:55:20|1123|1122.6|1123.4|1123|1123.4|1123|1123|1122.4|1239
1620212130000|2021-05-05 10:55:30|1123.6||1123.6||1123.6||1123.6||0
1620212140000|2021-05-05 10:55:40|1123.8|1123.2|1123.6|1123.2|1123.8|1123.2|1123.6|1123.2|0
1620212150000|2021-05-05 10:55:50|1123.8|1123.4|1124.4|1124|1124.6|1124.2|1123.8|1123.4|6027
1620212160000|2021-05-05 10:56:00|1124.6|1124.2|1124.6|1124|1124.6|1124.2|1124.2|1124|2096
1620212170000|2021-05-05 10:56:10|1124.4|1124.2|1124.8|1124.2|1124.8|1124.4|1124.2|1124.2|2391
1620212180000|2021-05-05 10:56:20|1125|1124.4|1124.8|1124.4|1125|1124.6|1124.6|1124.4|1221
1620212190000|2021-05-05 10:56:30|1124.6|1124.2|1124.4|1124|1125|1124.6|1124.4|1124|5187
1620212200000|2021-05-05 10:56:40|1124.6|1124.2|1124|1123.6|1124.6|1124.2|1124|1123.6|2393
1620212210000|2021-05-05 10:56:50|1124.2|1123.8|1124.2|1123.6|1124.2|1123.8|1124.2|1123.6|0
1620212220000|2021-05-05 10:57:00|1124||1124||1124||1124||0
1620212230000|2021-05-05 10:57:10|1123.8|1123.4|1124|1123.8|1124|1123.8|1123.8|1123.4|2167
1620212240000|2021-05-05 10:57:20|1124.2|1124|1124.4|1124|1124.4|1124|1124.2|1124|1
1620212260000|2021-05-05 10:57:40|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|3
1620212270000|2021-05-05 10:57:50|1124.4|1124|1124.4|1124|1124.4|1124.2|1124.4|1124|202
1620212280000|2021-05-05 10:58:00|1124.2|1123.8|1124.4|1123.8|1124.4|1124|1124.2|1123.8|0
1620212300000|2021-05-05 10:58:20|1124.2|1124|1123.4|1122.8|1124.2|1124|1123.2|1122.8|1907
1620212330000|2021-05-05 10:58:50|1123.2|1122.6|1123|1122.6|1123.2|1122.6|1123|1122.6|600
1620212340000|2021-05-05 10:59:00||1122.8||1122.4||1122.8||1122.4|45
1620212350000|2021-05-05 10:59:10||1122.6||1122.4||1122.6||1122.4|0
1620212370000|2021-05-05 10:59:30||1122.6||1122.4||1122.6||1122.4|0
1620212380000|2021-05-05 10:59:40|1122.8|1122.6|1122.8|1122.2|1122.8|1122.6|1122.8|1122.2|1600
1620212390000|2021-05-05 10:59:50|1123|1122.4|1123|1122.6|1123.2|1122.8|1123|1122.4|6
1620212540000|2021-05-05 11:02:20|1125.8|1123.4|1123.8|1123.4|1125.8|1124.8|1123.8|1123.2|16905
1620212550000|2021-05-05 11:02:30|1124|1123.6|1124.6|1124.2|1124.6|1124.4|1123.8|1123.4|2824
1620212560000|2021-05-05 11:02:40|1124.8|1124.4|1124.6|1124|1124.8|1124.4|1124.4|1124|756
1620212570000|2021-05-05 11:02:50|1124.4|1123.8|1124.2|1123.8|1124.4|1124|1124.2|1123.8|474
1620212580000|2021-05-05 11:03:00|1124|1123.6|1123.8|1123.4|1124.2|1123.8|1123.8|1123.4|3563
1620212590000|2021-05-05 11:03:10|1124|1123.6|1123.4|1123|1124.4|1124|1123.4|1123|1727
1620212630000|2021-05-05 11:03:50|1123.6|1123.2|1124|1123.4|1124|1123.6|1123.4|1123.2|5978
1620212640000|2021-05-05 11:04:00|1123.8|1123.8|1124.4|1124|1124.6|1124.2|1123.6|1123.8|6873
1620212650000|2021-05-05 11:04:10|1124.6|1124.2|1124.8|1124.2|1124.8|1124.6|1124.6|1124.2|1446
1620212660000|2021-05-05 11:04:20||1124.4||1124.2||1124.4||1124.2|0
1620212680000|2021-05-05 11:04:40|1124.6|1124|1124.2|1123.8|1124.6|1124|1124.2|1123.8|2670
1620212690000|2021-05-05 11:04:50|1124.4|1124|1125|1124.6|1125.2|1124.8|1124.4|1124|4103
1620212700000|2021-05-05 11:05:00|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124|2788
1620212710000|2021-05-05 11:05:10||1124.6||1124.4||1124.6||1124.4|1100
1620212720000|2021-05-05 11:05:20|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1211
1620212730000|2021-05-05 11:05:30||1124||1124||1124||1124|0
1620212740000|2021-05-05 11:05:40|1124.8|1124.2|1124.8|1124.4|1125|1124.6|1124.6|1124.2|3651
1620212750000|2021-05-05 11:05:50|1125|1124.6|1125.2|1124.8|1125.2|1125|1125|1124.6|4953
1620212760000|2021-05-05 11:06:00|1125|1125|1125.4|1124.8|1125.4|1125|1125|1124.6|822
1620212770000|2021-05-05 11:06:10|1125.2||1125.4||1125.4||1125.2||0
1620212780000|2021-05-05 11:06:20|1125.6|1125|1125.2|1124.8|1125.6|1125.2|1125.2|1124.8|2445
1620212790000|2021-05-05 11:06:30|1125|1124.6|1124.8|1124.2|1125|1124.6|1124.6|1124.2|1300
1620212800000|2021-05-05 11:06:40|1125|1124.4|1125.2|1124.6|1125.2|1124.6|1125|1124.4|2500
1620212810000|2021-05-05 11:06:50|1125|1124.4|1125|1124.6|1125|1124.6|1125|1124.4|0
1620212820000|2021-05-05 11:07:00|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|249
1620212840000|2021-05-05 11:07:20|1125|1124.8|1125|1124.6|1125|1124.8|1125|1124.6|2500
1620212850000|2021-05-05 11:07:30|1125.2|1124.4|1125|1124.4|1125.2|1124.4|1124.8|1124.2|4150
1620212860000|2021-05-05 11:07:40|1124.8|1124.2|1124.6|1124.2|1124.8|1124.2|1124.6|1124.2|600
1620212870000|2021-05-05 11:07:50|1124.8|1124.4|1124.8|1124.4|1124.8|1124.6|1124.8|1124.4|1804
1620212890000|2021-05-05 11:08:10|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.2|1123.8|5474
1620212900000|2021-05-05 11:08:20|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|322
1620212920000|2021-05-05 11:08:40|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|345
1620212930000|2021-05-05 11:08:50|1124|1123.8|1124|1123.6|1124|1123.8|1123.8|1123.6|4251
1620212940000|2021-05-05 11:09:00|1124.2|1123.8|1124.2|1123.8|1124.4|1123.8|1124.2|1123.8|1725
1620212950000|2021-05-05 11:09:10||1123.6||1123.6||1123.6||1123.6|0
1620212960000|2021-05-05 11:09:20|1124.4|1123.8|1123.6|1123.2|1124.4|1123.8|1123.6|1123.2|8231
1620212970000|2021-05-05 11:09:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|955
1620213000000|2021-05-05 11:10:00|1124|1123.6|1123.6|1123.2|1124|1123.6|1123.6|1123.2|2872
1620213010000|2021-05-05 11:10:10|1123.8|1123.4|1123.8|1123.6|1124|1123.8|1123.8|1123.4|1257
1620213030000|2021-05-05 11:10:30|1124|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|0
1620213040000|2021-05-05 11:10:40|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|971
1620213050000|2021-05-05 11:10:50|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|596
1620213060000|2021-05-05 11:11:00|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|0
1620213070000|2021-05-05 11:11:10|1123.8||1123.6||1123.8||1123.6||0
1620213080000|2021-05-05 11:11:20|1123.8||1123.8||1123.8||1123.8||0
1620213090000|2021-05-05 11:11:30|1124|1123.4|1124|1123.6|1124|1123.6|1124|1123.4|0
1620213100000|2021-05-05 11:11:40|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|0
1620213110000|2021-05-05 11:11:50|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123.2|0
1620213120000|2021-05-05 11:12:00|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|0
1620213130000|2021-05-05 11:12:10|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|0
1620213150000|2021-05-05 11:12:30|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|2000
1620213160000|2021-05-05 11:12:40|1123.8||1123.8||1123.8||1123.8||0
1620213170000|2021-05-05 11:12:50|1123.6||1123.8||1123.8||1123.6||0
1620213180000|2021-05-05 11:13:00|1123.6||1123.8||1123.8||1123.6||0
1620213190000|2021-05-05 11:13:10|1123.6||1123.6||1123.8||1123.6||0
1620213200000|2021-05-05 11:13:20|1123.8||1123.6||1123.8||1123.6||0
1620213210000|2021-05-05 11:13:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|0
1620213220000|2021-05-05 11:13:40|1124||1123.8||1124||1123.8||0
1620213230000|2021-05-05 11:13:50|1124||1123.8||1124||1123.8||0
1620213280000|2021-05-05 11:14:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123.2|895
1620213300000|2021-05-05 11:15:00|1123.2|1123|1123|1122.6|1123.4|1123|1123|1122.6|426
1620213310000|2021-05-05 11:15:10|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|600
1620213330000|2021-05-05 11:15:30|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|600
1620213340000|2021-05-05 11:15:40|1122.6||1122.6||1122.6||1122.6||0
1620213360000|2021-05-05 11:16:00|1122.8|1122.2|1122.8|1122.4|1122.8|1122.6|1122.8|1122.2|561
1620213380000|2021-05-05 11:16:20|1123||1122.6||1123||1122.6||2946
1620213390000|2021-05-05 11:16:30|1122.4|1122.2|1122.4|1122|1122.4|1122.2|1122.4|1121.8|147
1620213400000|2021-05-05 11:16:40|1122.6|1122.2|1122.8|1122.2|1122.8|1122.2|1122.6|1122.2|0
1620213410000|2021-05-05 11:16:50|1123|1122.4|1123.2|1122.8|1123.2|1122.8|1123|1122.4|0
1620213420000|2021-05-05 11:17:00|1123||1123||1123||1123||0
1620213440000|2021-05-05 11:17:20|1123.2|1123|1123.4|1122.8|1123.4|1123|1123.2|1122.8|1
1620213460000|2021-05-05 11:17:40|1123.2|1122.6|1122.8|1122.6|1123.2|1122.6|1122.8|1122.6|376
1620213470000|2021-05-05 11:17:50||1122.4||1122.2||1122.4||1122.2|0
1620213480000|2021-05-05 11:18:00|1123|1122.4|1122.8|1122.4|1123|1122.4|1122.8|1122.4|0
1620213500000|2021-05-05 11:18:20|1122.6|1122.2|1122.6|1122.2|1122.8|1122.2|1122.6|1122.2|0
1620213510000|2021-05-05 11:18:30|1122.8|1122.4|1123|1122.6|1123|1122.8|1122.8|1122.4|0
1620213520000|2021-05-05 11:18:40||1122.8||1122.6||1122.8||1122.6|0
1620213530000|2021-05-05 11:18:50|1123.2|1122.8|1123.4|1123|1123.4|1123|1123.2|1122.8|926
1620213540000|2021-05-05 11:19:00|1123.2|1122.8|1123.2|1122.8|1123.4|1122.8|1123.2|1122.8|0
1620213560000|2021-05-05 11:19:20||1123||1122.8||1123||1122.8|0
1620213570000|2021-05-05 11:19:30|1122.8|1122.6|1123|1122.4|1123|1122.6|1122.8|1122.4|1930
1620213590000|2021-05-05 11:19:50|1123.2|1122.6|1123.2|1122.8|1123.6|1123.2|1123.2|1122.6|2895
1620213600000|2021-05-05 11:20:00|1123|1122.6|1122.6|1122.2|1123|1122.6|1122.6|1122.2|0
1620213610000|2021-05-05 11:20:10|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|0
1620213640000|2021-05-05 11:20:40|1122.2|1121.8|1121.8|1121.4|1122.2|1121.8|1121.8|1121.4|600
1620213650000|2021-05-05 11:20:50|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|135
1620213660000|2021-05-05 11:21:00|1122.2|1121.8|1122.4|1121.8|1122.4|1122|1122.2|1121.8|0
1620213670000|2021-05-05 11:21:10|1122.2||1122.2||1122.2||1122.2||0
1620213680000|2021-05-05 11:21:20|1122.4||1122.2||1122.4||1122.2||0
1620213690000|2021-05-05 11:21:30|1122|1121.6|1122|1121.8|1122|1121.8|1122|1121.6|545
1620213700000|2021-05-05 11:21:40|1122.2||1122.2||1122.2||1122.2||0
1620213710000|2021-05-05 11:21:50|1122||1122||1122||1122||0
1620213720000|2021-05-05 11:22:00|1122.2|1122|1122.4|1122|1122.6|1122|1122.2|1122|1
1620213740000|2021-05-05 11:22:20|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|0
1620213780000|2021-05-05 11:23:00|1122.4||1122.6||1122.6||1122.4||140
1620213790000|2021-05-05 11:23:10||1122.4||1122.2||1122.4||1122.2|0
1620213830000|2021-05-05 11:23:50|1122.8|1122.4|1122.8|1122.4|1123.2|1122.8|1122.6|1122.4|2369
1620213840000|2021-05-05 11:24:00|1123|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.4|0
1620213850000|2021-05-05 11:24:10||1122.4||1122.4||1122.6||1122.4|0
1620213860000|2021-05-05 11:24:20|1123.2|1122.6|1123.2|1122.8|1123.2|1122.8|1123.2|1122.6|491
1620213870000|2021-05-05 11:24:30|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|489
1620213880000|2021-05-05 11:24:40||1123.4||1123.4||1123.4||1123.4|0
1620213890000|2021-05-05 11:24:50|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|864
1620213930000|2021-05-05 11:25:30|1123.8|1123.4|1123.8|1123.6|1124|1123.6|1123.6|1123.4|3659
1620213940000|2021-05-05 11:25:40|1124|1123.8|1124.4|1124|1124.4|1124.2|1124|1123.6|1285
1620213950000|2021-05-05 11:25:50|1124.6|1124.2|1124.6|1124.2|1124.8|1124.4|1124.4|1124.2|220
1620213960000|2021-05-05 11:26:00|1124.8|1124.4|1124.8|1124.4|1124.8|1124.6|1124.8|1124.4|0
1620213970000|2021-05-05 11:26:10|1125|1124.6|1124.6|1124.2|1125|1124.6|1124.6|1124.2|964
1620213980000|2021-05-05 11:26:20|1124.8|1124.4|1124.4|1124.2|1124.8|1124.4|1124.4|1124.2|1334
1620213990000|2021-05-05 11:26:30|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|5506
1620214000000|2021-05-05 11:26:40|1124.4|1124|1124.4|1124.2|1124.4|1124.2|1124.4|1124|1078
1620214010000|2021-05-05 11:26:50|1124.6|1124.4|1124.8|1124.6|1125|1124.6|1124.6|1124.4|5652
1620214020000|2021-05-05 11:27:00|1125|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.8|504
1620214030000|2021-05-05 11:27:10|1125.4|1125|1125|1124.6|1125.4|1125|1125|1124.6|2787
1620214050000|2021-05-05 11:27:30|1125.2|1124.8|1125.2|1124.8|1125.4|1125.2|1125.2|1124.8|3866
1620214070000|2021-05-05 11:27:50|1125.4|1125|1125.4|1125|1125.4|1125.2|1125.4|1125|0
1620214080000|2021-05-05 11:28:00|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1000
1620214090000|2021-05-05 11:28:10|1125|1124.6|1125|1124.6|1125|1124.8|1125|1124.6|3735
1620214100000|2021-05-05 11:28:20|1124.8|1124.4|1125|1124.4|1125|1124.4|1124.8|1124.4|600
1620214110000|2021-05-05 11:28:30||1124.6||1124.8||1124.8||1124.6|0
1620214120000|2021-05-05 11:28:40||1124.6||1124.6||1124.6||1124.6|61
1620214140000|2021-05-05 11:29:00|1125.2|1124.8|1125.4|1125.2|1125.4|1125.2|1125.2|1124.8|762
1620214150000|2021-05-05 11:29:10||1125||1125||1125||1125|855
1620214160000|2021-05-05 11:29:20|1125.6|1125.2|1125.6|1125.2|1125.8|1125.2|1125.6|1125.2|742
1620214170000|2021-05-05 11:29:30|1125.4|1125|1124.6|1124|1125.6|1125|1124.6|1124|8413
1620214190000|2021-05-05 11:29:50|1124.4||1124.4||1124.6||1124.4||0
1620214200000|2021-05-05 11:30:00|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|500
1620214210000|2021-05-05 11:30:10|1124.6||1124.4||1124.6||1124.4||0
1620214220000|2021-05-05 11:30:20|1124.2|1123.8|1124.4|1123.8|1124.4|1123.8|1124.2|1123.8|0
1620214230000|2021-05-05 11:30:30|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124|1123.6|0
1620214240000|2021-05-05 11:30:40|1124.4|1123.8|1124.4|1123.8|1124.4|1124|1124.4|1123.8|1427
1620214250000|2021-05-05 11:30:50||1124||1124||1124||1124|0
1620214260000|2021-05-05 11:31:00|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|0
1620214270000|2021-05-05 11:31:10|1124.6|1124.2|1124.8|1124.4|1124.8|1124.6|1124.6|1124.2|1331
1620214280000|2021-05-05 11:31:20||1124.6||1124.4||1124.6||1124.4|0
1620214300000|2021-05-05 11:31:40|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|411
1620214310000|2021-05-05 11:31:50|1124.8||1124.8||1124.8||1124.6||0
1620214320000|2021-05-05 11:32:00|1125|1124.4|1125.2|1124.8|1125.2|1124.8|1125|1124.4|0
1620214330000|2021-05-05 11:32:10|1125|1124.6|1125|1124.6|1125.2|1124.6|1125|1124.6|1054
1620214340000|2021-05-05 11:32:20|1125.2|1124.8|1125|1124.8|1125.2|1125|1125|1124.8|1800
1620214350000|2021-05-05 11:32:30|1125.2|1125|1125.8|1125.4|1125.8|1125.4|1125.2|1125|30696
1620214360000|2021-05-05 11:32:40|1126|1125.6|1126|1125.6|1126.2|1125.8|1126|1125.6|1054
1620214370000|2021-05-05 11:32:50|1125.8|1125.4|1125.8|1125.4|1125.8|1125.6|1125.6|1125.4|391
1620214380000|2021-05-05 11:33:00|1125.6|1125.2|1126.2|1125.8|1126.2|1125.8|1125.4|1125|3220
1620214410000|2021-05-05 11:33:30|1126.4|1126|1126.2|1126|1126.6|1126.2|1126.2|1126|2503
1620214420000|2021-05-05 11:33:40|||||||||307
1620214440000|2021-05-05 11:34:00||1125.8||1125.8||1125.8||1125.8|1460
1620214450000|2021-05-05 11:34:10|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|954
1620214470000|2021-05-05 11:34:30|1126|1125.6|1125.8|1125.6|1126|1125.6|1125.8|1125.4|0
1620214480000|2021-05-05 11:34:40|1126|1125.4|1126.2|1126|1126.6|1126.2|1126|1125.4|2830
1620214490000|2021-05-05 11:34:50|1126|1125.8|1126|1125.6|1126|1125.8|1126|1125.6|118
1620214500000|2021-05-05 11:35:00||1125.4||1125.6||1125.6||1125.4|0
1620214520000|2021-05-05 11:35:20||1125.4||1125.4||1125.4||1125.4|0
1620214530000|2021-05-05 11:35:30|1125.8|1125.2|1126|1125.4|1126|1125.4|1125.6|1125.2|600
1620214540000|2021-05-05 11:35:40||1125.6||1125.6||1125.6||1125.6|0
1620214550000|2021-05-05 11:35:50||1125.8||1125.8||1125.8||1125.8|0
1620214560000|2021-05-05 11:36:00|1126.2|1126|1126.2|1125.8|1126.6|1126.2|1126|1125.6|7306
1620214570000|2021-05-05 11:36:10|1126|1125.6|1126|1125.6|1126.2|1125.8|1125.8|1125.4|2947
1620214590000|2021-05-05 11:36:30|1126.2|1125.8|1125.8|1125.4|1126.2|1125.8|1125.8|1125.4|497
1620214600000|2021-05-05 11:36:40||1125.2||1125.2||1125.2||1125.2|15
1620214610000|2021-05-05 11:36:50||1125.4||1125.2||1125.4||1125.2|0
1620214620000|2021-05-05 11:37:00|1125.6|1125|1125.4|1125|1125.6|1125|1125.4|1125|0
1620214640000|2021-05-05 11:37:20|1125.6|1125.2|1124.6|1124.2|1125.6|1125.2|1124.6|1124.2|10690
1620214650000|2021-05-05 11:37:30|1124.4|1124.4|1124.4|1124|1124.4|1124.4|1124.4|1124|1645
1620214660000|2021-05-05 11:37:40|||||||||280
1620214680000|2021-05-05 11:38:00|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|2364
1620214690000|2021-05-05 11:38:10|1125|1124.6|1125.2|1124.8|1125.2|1124.8|1125|1124.6|0
1620214710000|2021-05-05 11:38:30|1125.4|1125|1125.4|1125|1125.6|1125.2|1125.4|1125|463
1620214730000|2021-05-05 11:38:50|1125.2|1124.8|1125.2|1124.8|1125.2|1125|1125.2|1124.8|4019
1620214740000|2021-05-05 11:39:00|1125.4|1125|1125.4|1124.8|1125.4|1125|1125.4|1124.8|80
1620214750000|2021-05-05 11:39:10|1125.2|1124.6|1125|1124.6|1125.2|1124.6|1125|1124.6|3285
1620214760000|2021-05-05 11:39:20|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|0
1620214770000|2021-05-05 11:39:30|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124.2|0
1620214780000|2021-05-05 11:39:40|1124.4|1124|1124.2|1123.8|1124.4|1124|1124|1123.8|919
1620214810000|2021-05-05 11:40:10||1124||1124||1124||1124|90
1620214820000|2021-05-05 11:40:20||1123.8||1123.8||1123.8||1123.8|0
1620214830000|2021-05-05 11:40:30|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|1570
1620214850000|2021-05-05 11:40:50|1124.4|1124|1124.4|1124|1124.4|1124|1124.2|1124|630
1620214860000|2021-05-05 11:41:00|1124.2||1124.4||1124.4||1124.2||500
1620214870000|2021-05-05 11:41:10|1124.2|1124.2|1124.2|1123.6|1124.2|1124.2|1124|1123.6|338
1620214880000|2021-05-05 11:41:20|1124|1123.8|1124.4|1123.8|1124.4|1123.8|1124|1123.8|0
1620214890000|2021-05-05 11:41:30|1124.2||1124.4||1124.4||1124.2||0
1620214900000|2021-05-05 11:41:40|1124.6|1124|1124.6|1124.2|1124.6|1124.4|1124.4|1124|2494
1620214930000|2021-05-05 11:42:10|1124.8|1124.4|1124.8|1124.6|1124.8|1124.6|1124.8|1124.4|1015
1620214940000|2021-05-05 11:42:20|1124.6|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|1000
1620214960000|2021-05-05 11:42:40|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|1196
1620214980000|2021-05-05 11:43:00|1124.6|1124.2|1124.4|1124.2|1124.6|1124.2|1124.2|1124|8528
1620214990000|2021-05-05 11:43:10|1124.6|1124.4|1125|1124.4|1125|1124.4|1124.6|1124.4|80
1620215000000|2021-05-05 11:43:20|1124.8||1124.8||1125||1124.8||0
1620215020000|2021-05-05 11:43:40|1125|1124.6|1125.2|1124.8|1125.2|1124.8|1125|1124.6|0
1620215030000|2021-05-05 11:43:50|1125|1124.6|1125|1124.6|1125.2|1124.6|1125|1124.6|905
1620215050000|2021-05-05 11:44:10|1124.8|1124.4|1124.4|1124|1124.8|1124.4|1124.4|1124|3208
1620215060000|2021-05-05 11:44:20|||||||||519
1620215070000|2021-05-05 11:44:30|1124.6|1124.2|1124.6|1124|1124.6|1124.2|1124.4|1124|0
1620215080000|2021-05-05 11:44:40|1124.4|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124.2|0
1620215090000|2021-05-05 11:44:50|1124.8||1124.6||1124.8||1124.6||0
1620215100000|2021-05-05 11:45:00|1124.8||1124.8||1124.8||1124.8||0
1620215110000|2021-05-05 11:45:10|1124.6||1124.6||1124.6||1124.6||0
1620215120000|2021-05-05 11:45:20|1124.8|1124.4|1124.6|1124.4|1124.8|1124.4|1124.6|1124.2|702
1620215130000|2021-05-05 11:45:30||1124.2||1124||1124.2||1124|207
1620215160000|2021-05-05 11:46:00|1124.4||1124.6||1124.6||1124.4||0
1620215170000|2021-05-05 11:46:10||1124.2||1124.2||1124.2||1124.2|0
1620215180000|2021-05-05 11:46:20|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|0
1620215200000|2021-05-05 11:46:40|1124.6||1124.6||1124.6||1124.6||0
1620215230000|2021-05-05 11:47:10|1124.4|1123.8|1124.2|1123.8|1124.4|1123.8|1124.2|1123.8|432
1620215260000|2021-05-05 11:47:40|1124|1123.6|1123.8|1123.6|1124|1123.6|1123.8|1123.6|0
1620215270000|2021-05-05 11:47:50|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|759
1620215290000|2021-05-05 11:48:10|1123.8|1123.4|1124|1123.8|1124.2|1123.8|1123.8|1123.4|7826
1620215310000|2021-05-05 11:48:30|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|1824
1620215320000|2021-05-05 11:48:40||1123.8||1123.6||1123.8||1123.6|0
1620215350000|2021-05-05 11:49:10|1124.2|1123.8|1124.2|1123.8|1124.2|1124|1124.2|1123.8|602
1620215360000|2021-05-05 11:49:20|1124|1123.6|1123.8|1123.6|1124|1123.6|1123.8|1123.6|767
1620215380000|2021-05-05 11:49:40|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|717
1620215390000|2021-05-05 11:49:50|1123.4|1123|1123.4|1123|1123.4|1123.2|1123.4|1123|0
1620215400000|2021-05-05 11:50:00|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|0
1620215410000|2021-05-05 11:50:10|1123.2|1122.8|1123.2|1122.6|1123.2|1122.8|1123.2|1122.6|0
1620215420000|2021-05-05 11:50:20|1123|1122.8|1123.6|1123.2|1123.8|1123.6|1123|1122.8|1079
1620215440000|2021-05-05 11:50:40|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|1641
1620215450000|2021-05-05 11:50:50|1123.8||1123.8||1123.8||1123.8||0
1620215460000|2021-05-05 11:51:00|1124|1123.4|1124|1123.4|1124|1123.4|1124|1123.4|0
1620215470000|2021-05-05 11:51:10|||||||||250
1620215490000|2021-05-05 11:51:30|1123.8|1123.2|1123.8|1123.6|1124|1123.6|1123.6|1123.2|7396
1620215510000|2021-05-05 11:51:50|1123.6|1123.4|1123.4|1123|1123.6|1123.4|1123.4|1123|1835
1620215520000|2021-05-05 11:52:00|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.2|1122.8|2044
1620215530000|2021-05-05 11:52:10|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|0
1620215540000|2021-05-05 11:52:20|1124|1123.6|1124|1123.6|1124.2|1123.8|1123.8|1123.6|1065
1620215560000|2021-05-05 11:52:40|1124.2||1124.2||1124.2||1124||0
1620215570000|2021-05-05 11:52:50|1124||1124||1124||1124||0
1620215620000|2021-05-05 11:53:40||1123.8||1123.8||1123.8||1123.8|0
1620215630000|2021-05-05 11:53:50|1124.2|1124|1124.6|1124.2|1124.8|1124.4|1124.2|1124|621
1620215650000|2021-05-05 11:54:10|1124.4||1124.6||1124.6||1124.4||1827
1620215670000|2021-05-05 11:54:30|1124.4|1124|1124.4|1124|1124.6|1124.2|1124.2|1124|1445
1620215690000|2021-05-05 11:54:50|1124.2|1124.2|1124.4|1124|1124.6|1124.2|1124.2|1124|3
1620215700000|2021-05-05 11:55:00|1124.6|1124.2|1125.2|1124.8|1125.2|1124.8|1124.4|1124.2|685
1620215710000|2021-05-05 11:55:10|1125|1124.6|1124.8|1124.2|1125|1124.6|1124.8|1124.2|0
1620215720000|2021-05-05 11:55:20|1124.6||1124.4||1124.6||1124.4||0
1620215730000|2021-05-05 11:55:30|1124.6||1124.6||1124.6||1124.6||0
1620215750000|2021-05-05 11:55:50|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|489
1620215760000|2021-05-05 11:56:00|1125.2|1124.8|1125.2|1124.8|1125.2|1125|1125.2|1124.8|0
1620215780000|2021-05-05 11:56:20|1125.4|1125|1125.8|1125.4|1125.8|1125.4|1125.4|1125|489
1620215790000|2021-05-05 11:56:30|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|470
1620215800000|2021-05-05 11:56:40|1125.8||1125.8||1125.8||1125.8||0
1620215810000|2021-05-05 11:56:50|1125.6|1125.4|1125.6|1125.2|1126|1125.6|1125.6|1125.2|5850
1620215820000|2021-05-05 11:57:00|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|380
1620215850000|2021-05-05 11:57:30|1126|1125.6|1126|1125.4|1126|1125.6|1125.8|1125.4|6156
1620215880000|2021-05-05 11:58:00||1125.6||1125.6||1125.6||1125.6|0
1620215890000|2021-05-05 11:58:10|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.4|5352
1620215910000|2021-05-05 11:58:30|||||||||1000
1620215920000|2021-05-05 11:58:40|1125.8||1125.8||1126||1125.8||0
1620215930000|2021-05-05 11:58:50|1126||1125.8||1126||1125.8||0
1620215940000|2021-05-05 11:59:00|1125.6|1125.4|1125.8|1125.4|1126|1125.6|1125.6|1125.4|6161
1620215950000|2021-05-05 11:59:10|1125.6|1125.6|1125.2|1124.8|1125.6|1125.6|1125.2|1124.8|3839
1620215960000|2021-05-05 11:59:20|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|176
1620215970000|2021-05-05 11:59:30|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|3000
1620215980000|2021-05-05 11:59:40||1124.6||1124.6||1124.6||1124.6|276
1620215990000|2021-05-05 11:59:50|1125.4|1124.8|1125.2|1124.8|1125.4|1124.8|1125.2|1124.6|0
1620216010000|2021-05-05 12:00:10|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.2|1125|3692
1620216020000|2021-05-05 12:00:20|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.4|0
1620216060000|2021-05-05 12:01:00|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|0
1620216070000|2021-05-05 12:01:10|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125|1421
1620216080000|2021-05-05 12:01:20|1125.4|1125|1125.2|1124.8|1125.4|1125|1125.2|1124.8|317
1620216090000|2021-05-05 12:01:30|1125|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.4|1715
1620216100000|2021-05-05 12:01:40|1125.2|1124.4|1124.8|1124.4|1125.2|1124.4|1124.8|1124.4|500
1620216110000|2021-05-05 12:01:50|1125|1124.6|1125|1124.6|1125|1124.8|1125|1124.6|3888
1620216130000|2021-05-05 12:02:10|1124.8||1124.8||1124.8||1124.8||0
1620216140000|2021-05-05 12:02:20|1125|1124.4|1125|1124.8|1125|1124.8|1125|1124.4|1107
1620216150000|2021-05-05 12:02:30||1124.6||1124.6||1124.6||1124.6|0
1620216170000|2021-05-05 12:02:50|1125.2|1124.8|1125.4|1125|1125.4|1125|1125.2|1124.8|2095
1620216180000|2021-05-05 12:03:00|1125.2|1125.2|1125.4|1125|1125.4|1125.2|1125.2|1125|20
1620216210000|2021-05-05 12:03:30|1125.6|1125.2|1125.6|1125.2|1125.8|1125.4|1125.4|1125.2|1547
1620216220000|2021-05-05 12:03:40|1125.8||1125.8||1125.8||1125.8||0
1620216230000|2021-05-05 12:03:50|1125.6||1125.8||1125.8||1125.6||0
1620216240000|2021-05-05 12:04:00||1125.4||1125.4||1125.4||1125.4|0
1620216250000|2021-05-05 12:04:10|1126||1125.8||1126||1125.8||0
1620216270000|2021-05-05 12:04:30|1126|1125.6|1126|1125.8|1126|1125.8|1126|1125.6|1188
1620216280000|2021-05-05 12:04:40||1125.6||1125.6||1125.6||1125.6|2951
1620216290000|2021-05-05 12:04:50|1126.2|1125.8|1126.2|1125.8|1126.4|1126.2|1126|1125.8|31468
1620216310000|2021-05-05 12:05:10|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|2819
1620216320000|2021-05-05 12:05:20|1126.4|1126|1126.2|1126|1126.4|1126.2|1126.2|1126|7845
1620216330000|2021-05-05 12:05:30|1126.4||1126.2||1126.4||1126.2||2906
1620216340000|2021-05-05 12:05:40|1126.4||1126.2||1126.4||1126.2||2013
1620216350000|2021-05-05 12:05:50|1126.4|1126.2|1126.8|1126.4|1126.8|1126.4|1126.4|1126.2|6318
1620216360000|2021-05-05 12:06:00|1127|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.6|2449
1620216380000|2021-05-05 12:06:20|1127.2|1126.8|1127.2|1126.8|1127.6|1127.2|1127.2|1126.8|4963
1620216390000|2021-05-05 12:06:30|1127|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.6|2421
1620216420000|2021-05-05 12:07:00|1127.2|1126.8|1127.2|1126.8|1127.4|1127|1127.2|1126.8|1938
1620216430000|2021-05-05 12:07:10|1127||1127||1127||1127||0
1620216440000|2021-05-05 12:07:20|1127.2|1127|1127.4|1127|1127.6|1127.4|1127.2|1127|3465
1620216470000|2021-05-05 12:07:50|1127.2|1126.8|1127.2|1126.8|1127.4|1126.8|1127|1126.8|1900
1620216500000|2021-05-05 12:08:20|1127|1126.6|1127|1126.6|1127|1126.8|1127|1126.6|1796
1620216510000|2021-05-05 12:08:30|1127.2||1127.2||1127.2||1127.2||0
1620216530000|2021-05-05 12:08:50|1127||1127||1127||1127||0
1620216550000|2021-05-05 12:09:10|1127.2|1126.8|1127.2|1127|1127.4|1127|1127.2|1126.8|1043
1620216560000|2021-05-05 12:09:20|1127|1126.8|1127.2|1126.8|1127.2|1127|1127|1126.8|1347
1620216590000|2021-05-05 12:09:50|1127|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.6|1653
1620216600000|2021-05-05 12:10:00|1126.8|1126.4|1126.8|1126.2|1126.8|1126.4|1126.8|1126.2|2596
1620216610000|2021-05-05 12:10:10|1126.6|1126|1126.4|1126|1126.6|1126|1126.2|1126|1321
1620216620000|2021-05-05 12:10:20|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126.2|1622
1620216630000|2021-05-05 12:10:30|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|752
1620216640000|2021-05-05 12:10:40|1126||1126.2||1126.2||1126||331
1620216650000|2021-05-05 12:10:50|1126.4|1126|1126.4|1126.2|1126.4|1126.2|1126.4|1126|1786
1620216660000|2021-05-05 12:11:00|1126.6|1126.4|1126.4|1126|1126.8|1126.4|1126.2|1126|1496
1620216670000|2021-05-05 12:11:10|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|600
1620216680000|2021-05-05 12:11:20|1126.6|1125.8|1126.4|1126.2|1126.6|1126.4|1126.2|1125.8|12306
1620216700000|2021-05-05 12:11:40|1126.2|1126|1126.2|1125.8|1126.2|1126|1126|1125.8|1391
1620216710000|2021-05-05 12:11:50|1126.4|1126|1126.4|1126|1126.4|1126.2|1126.4|1126|685
1620216720000|2021-05-05 12:12:00|1126.6|1126.2|1126.4|1126.2|1126.6|1126.4|1126.4|1126.2|1031
1620216730000|2021-05-05 12:12:10||1126||1126||1126||1126|415
1620216780000|2021-05-05 12:13:00|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1372
1620216800000|2021-05-05 12:13:20|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|5877
1620216810000|2021-05-05 12:13:30|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|0
1620216820000|2021-05-05 12:13:40|1127|1126.6|1127|1126.6|1127|1126.8|1127|1126.6|4450
1620216830000|2021-05-05 12:13:50|||||||||30
1620216860000|2021-05-05 12:14:20|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|2359
1620216870000|2021-05-05 12:14:30|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1761
1620216880000|2021-05-05 12:14:40||1126.6||1126.6||1126.6||1126.6|0
1620216890000|2021-05-05 12:14:50||1126.4||1126.4||1126.4||1126.4|0
1620216900000|2021-05-05 12:15:00|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|19
1620216930000|2021-05-05 12:15:30|1126.8|1126.4|1128.2|1127.8|1128.2|1128|1126.8|1126.4|12204
1620216940000|2021-05-05 12:15:40|1128.4|1128.2|1128.2|1127.8|1128.4|1128.2|1128|1127.6|5834
1620216950000|2021-05-05 12:15:50|1128|1128|1128.2|1128|1128.2|1128|1128|1128|1200
1620216960000|2021-05-05 12:16:00|1128.4|1128.2|1128.4|1128|1128.8|1128.4|1128.4|1128|3767
1620216980000|2021-05-05 12:16:20|1128.6|1128.2|1128.6|1128.2|1128.8|1128.6|1128.6|1128|1072
1620216990000|2021-05-05 12:16:30|1128.4|1128|1128|1127.6|1128.4|1128|1128|1127.6|3508
1620217000000|2021-05-05 12:16:40||1127.8||1127.6||1127.8||1127.6|0
1620217010000|2021-05-05 12:16:50|1127.8|1127.4|1127.8|1127.2|1127.8|1127.4|1127.6|1127.2|0
1620217020000|2021-05-05 12:17:00|1127.6|1127.4|1128|1127.4|1128|1127.6|1127.6|1127.4|1394
1620217030000|2021-05-05 12:17:10|1127.8|1127.2|1127.6|1127.2|1127.8|1127.2|1127.6|1127|0
1620217040000|2021-05-05 12:17:20|1127.4|1127|1127.4|1127|1127.4|1127.2|1127.2|1126.8|2548
1620217050000|2021-05-05 12:17:30|1127.2|1126.8|1127.6|1127.2|1127.6|1127.2|1127.2|1126.8|453
1620217060000|2021-05-05 12:17:40|1127.4|1127|1127.4|1127|1127.6|1127.2|1127.4|1126.8|2012
1620217070000|2021-05-05 12:17:50|1127.6|1127.2|1127.8|1127.4|1127.8|1127.6|1127.6|1127.2|490
1620217080000|2021-05-05 12:18:00|1127.6|1127.2|1127.4|1127.2|1127.6|1127.2|1127.4|1127.2|489
1620217090000|2021-05-05 12:18:10|1127.2|1127|1127.2|1126.8|1127.2|1127|1127.2|1126.8|391
1620217100000|2021-05-05 12:18:20|1127.4|1127|1127.4|1126.8|1127.4|1127|1127.4|1126.8|0
1620217110000|2021-05-05 12:18:30|1127.2|1126.6|1127|1126.6|1127.2|1126.6|1127|1126.6|453
1620217120000|2021-05-05 12:18:40|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|0
1620217130000|2021-05-05 12:18:50||1126.6||1126.6||1126.6||1126.6|0
1620217140000|2021-05-05 12:19:00|1127|1126.8|1127.2|1126.8|1127.2|1126.8|1127|1126.8|1350
1620217150000|2021-05-05 12:19:10||1126.6||1126.6||1126.6||1126.6|1
1620217160000|2021-05-05 12:19:20|1127.4|1126.8|1127.4|1127|1127.4|1127|1127.4|1126.8|1942
1620217170000|2021-05-05 12:19:30|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|0
1620217180000|2021-05-05 12:19:40|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1126.8|1090
1620217210000|2021-05-05 12:20:10|1127.6|1127.4|1127.6|1127|1127.8|1127.6|1127.6|1127|3875
1620217220000|2021-05-05 12:20:20|1127.4|1127.2|1127.6|1127.2|1127.6|1127.2|1127.4|1127.2|1925
1620217230000|2021-05-05 12:20:30|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.4|11
1620217240000|2021-05-05 12:20:40|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.4|437
1620217250000|2021-05-05 12:20:50|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.6|1127.4|2380
1620217260000|2021-05-05 12:21:00|1128|1127.6|1128|1127.6|1128.4|1128|1128|1127.6|250
1620217280000|2021-05-05 12:21:20|1128.2|1127.8|1127.8|1127.2|1128.2|1127.8|1127.8|1127.2|2303
1620217290000|2021-05-05 12:21:30|1127.6||1127.6||1127.6||1127.6||0
1620217310000|2021-05-05 12:21:50|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1127|0
1620217320000|2021-05-05 12:22:00|1127.6||1127.6||1127.6||1127.6||0
1620217340000|2021-05-05 12:22:20|1127.2||1127.4||1127.4||1127.2||1
1620217370000|2021-05-05 12:22:50||1127.2||1127||1127.2||1127|100
1620217400000|2021-05-05 12:23:20|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1411
1620217410000|2021-05-05 12:23:30|1127|1126.6|1127|1126.6|1127|1126.6|1126.6|1126.2|460
1620217420000|2021-05-05 12:23:40|1126.8|1126.4|1127|1126.4|1127|1126.4|1126.8|1126.4|0
1620217430000|2021-05-05 12:23:50|1126.8||1126.8||1126.8||1126.8||0
1620217440000|2021-05-05 12:24:00|1126.6|1126.2|1126.6|1126.2|1126.6|1126.4|1126.6|1126.2|0
1620217450000|2021-05-05 12:24:10|1126.8||1126.8||1126.8||1126.8||0
1620217460000|2021-05-05 12:24:20|1126.6||1126.6||1126.6||1126.6||0
1620217490000|2021-05-05 12:24:50|1126.4|1126|1126.6|1126.2|1126.6|1126.2|1126.4|1126|1903
1620217520000|2021-05-05 12:25:20||1126.4||1126.4||1126.4||1126.4|0
1620217530000|2021-05-05 12:25:30|1126.8|1126.6|1127.4|1126.8|1127.4|1126.8|1126.8|1126.6|1766
1620217540000|2021-05-05 12:25:40|1127.2|1127|1127.4|1127|1127.4|1127|1127.2|1127|0
1620217550000|2021-05-05 12:25:50|1127.6|1127.2|1127.8|1127.4|1127.8|1127.4|1127.6|1127.2|1147
1620217610000|2021-05-05 12:26:50|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.8|1127.4|1499
1620217620000|2021-05-05 12:27:00|1128|1127.6|1127.6|1127.2|1128|1127.8|1127.4|1127.2|5039
1620217630000|2021-05-05 12:27:10|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|0
1620217640000|2021-05-05 12:27:20|1127.4|1127|1126.8|1126.4|1127.4|1127|1126.8|1126.4|1255
1620217650000|2021-05-05 12:27:30|1127|1127|1127.4|1127|1127.6|1127.2|1127|1126.4|8105
1620217660000|2021-05-05 12:27:40|1127.2|1126.8|1127.4|1126.8|1127.4|1127|1127.2|1126.8|250
1620217670000|2021-05-05 12:27:50|1127.2|1126.6|1127|1126.6|1127.2|1126.6|1126.8|1126.6|2006
1620217690000|2021-05-05 12:28:10|1127.2|1127|1127.8|1127.4|1127.8|1127.4|1127.2|1127|8207
1620217710000|2021-05-05 12:28:30|1128|1127.6|1128.2|1128|1128.2|1128|1128|1127.6|11439
1620217720000|2021-05-05 12:28:40|1128.4||1128.4||1128.4||1128.4||0
1620217730000|2021-05-05 12:28:50|1128.2|1128.2|1128.4|1128|1128.4|1128.2|1128.2|1128|2503
1620217740000|2021-05-05 12:29:00||1128.2||1128.2||1128.2||1128.2|0
1620217750000|2021-05-05 12:29:10||1128||1128||1128||1128|394
1620217760000|2021-05-05 12:29:20|1128.2|1127.8|1128.2|1128|1128.2|1128|1128.2|1127.8|2745
1620217770000|2021-05-05 12:29:30|1128.4|1128.2|1129.2|1128.8|1129.2|1128.8|1128.4|1128.2|2193
1620217780000|2021-05-05 12:29:40|1129|1129|1129|1128.6|1129.2|1129|1129|1128.6|2280
1620217790000|2021-05-05 12:29:50|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|0
1620217800000|2021-05-05 12:30:00|1129.4|1129|1129.4|1129|1129.6|1129.2|1129.4|1129|3085
1620217820000|2021-05-05 12:30:20|1129.6|1129.4|1129.8|1129.4|1129.8|1129.4|1129.6|1129.4|784
1620217830000|2021-05-05 12:30:30|1129.6|1129.2|1129.6|1129.2|1129.6|1129.4|1129.6|1129.2|0
1620217870000|2021-05-05 12:31:10|1129.8|1129.4|1129.6|1129.4|1130|1129.8|1129.6|1129.4|6674
1620217890000|2021-05-05 12:31:30|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.6|1129.4|3900
1620217920000|2021-05-05 12:32:00|1130.2|1129.8|1129.4|1129|1130.2|1129.8|1129.4|1128.8|7177
1620217930000|2021-05-05 12:32:10|1129.6||1129.6||1129.6||1129.6||0
1620217950000|2021-05-05 12:32:30|1129.4|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|1800
1620217960000|2021-05-05 12:32:40|1129.2|1128.8|1129|1128.6|1129.2|1128.8|1128.8|1128.4|1051
1620217970000|2021-05-05 12:32:50|1129.2|1128.8|1128.8|1128.4|1129.2|1129|1128.8|1128.4|2198
1620217980000|2021-05-05 12:33:00|1129|1128.6|1129|1128.4|1129|1128.6|1128.8|1128.4|0
1620217990000|2021-05-05 12:33:10|1128.8|1128.2|1128.6|1128|1128.8|1128.4|1128.4|1128|14622
1620218000000|2021-05-05 12:33:20|1128.4|1127.8|1128.2|1127.8|1128.4|1127.8|1128.2|1127.8|0
1620218010000|2021-05-05 12:33:30|1128.4||1128.4||1128.4||1128.2||0
1620218030000|2021-05-05 12:33:50|1128.2||1128.2||1128.2||1128.2||0
1620218040000|2021-05-05 12:34:00|1128|1127.6|1128|1127.6|1128.2|1127.6|1128|1127.6|372
1620218050000|2021-05-05 12:34:10|1127.8|1127.8|1128.2|1127.8|1128.2|1127.8|1127.8|1127.8|1303
1620218070000|2021-05-05 12:34:30|1128|1127.6|1128|1127.6|1128|1127.6|1128|1127.6|327
1620218100000|2021-05-05 12:35:00|1128.2||1128.2||1128.2||1128.2||0
1620218110000|2021-05-05 12:35:10|1128.4|1127.8|1128.2|1127.8|1128.4|1128|1128.2|1127.8|0
1620218120000|2021-05-05 12:35:20|1128.4||1128.2||1128.4||1128.2||0
1620218140000|2021-05-05 12:35:40|1128|1127.6|1128.2|1127.8|1128.2|1127.8|1127.6|1127.2|4544
1620218150000|2021-05-05 12:35:50|1128|1127.6|1128|1127.6|1128.2|1127.6|1128|1127.6|433
1620218160000|2021-05-05 12:36:00|1128.2|1127.8|1127.8|1127.4|1128.2|1127.8|1127.8|1127.4|2625
1620218170000|2021-05-05 12:36:10||1127.2||1127.2||1127.2||1127.2|0
1620218180000|2021-05-05 12:36:20|1127.6||1127.4||1127.6||1127.4||861
1620218190000|2021-05-05 12:36:30|1127.2|1127|1128|1127.8|1128.2|1127.8|1127.2|1126.8|10469
1620218200000|2021-05-05 12:36:40|1128.2|1128|1128.4|1128.2|1128.6|1128.2|1128.2|1128|1341
1620218210000|2021-05-05 12:36:50|1128.2|1127.8|1128|1127.6|1128.2|1127.8|1127.8|1127.6|9949
1620218220000|2021-05-05 12:37:00|1127.8||1127.8||1128||1127.8||0
1620218240000|2021-05-05 12:37:20|1127.6|1127.4|1127.8|1127.4|1127.8|1127.4|1127.6|1127.4|250
1620218260000|2021-05-05 12:37:40|1127.6|1127.2|1127.2|1126.8|1127.6|1127.2|1127.2|1126.8|3012
1620218270000|2021-05-05 12:37:50|1127.4|1127|1127.8|1127.4|1127.8|1127.6|1127.4|1127|3
1620218280000|2021-05-05 12:38:00|1127.6|1127.6|1127.8|1127.6|1127.8|1127.6|1127.6|1127.6|131
1620218290000|2021-05-05 12:38:10||1127.4||1127.4||1127.4||1127.4|0
1620218300000|2021-05-05 12:38:20|1128|1127.6|1128.2|1127.8|1128.2|1127.8|1128|1127.6|801
1620218310000|2021-05-05 12:38:30|1128.4|1128|1128.2|1127.8|1128.4|1128|1128.2|1127.8|0
1620218320000|2021-05-05 12:38:40|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1127.8|1168
1620218330000|2021-05-05 12:38:50|1128.2|1127.8|1128.2|1127.8|1128.4|1127.8|1128.2|1127.8|1159
1620218340000|2021-05-05 12:39:00|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1128|784
1620218350000|2021-05-05 12:39:10|1128.6|1128.2|1128.6|1128.4|1128.8|1128.4|1128.6|1128.2|1250
1620218380000|2021-05-05 12:39:40|1128.4|1128.2|1128.4|1128.2|1128.4|1128.2|1128.4|1128.2|138
1620218390000|2021-05-05 12:39:50||1128||1128||1128||1128|0
1620218420000|2021-05-05 12:40:20|1128.2|1127.8|1129|1128.6|1129|1128.6|1128.2|1127.8|2472
1620218430000|2021-05-05 12:40:30|1129.2||1129||1129.2||1129||0
1620218440000|2021-05-05 12:40:40|1128.8|1128.4|1128.4|1127.8|1128.8|1128.4|1128.4|1127.8|2631
1620218450000|2021-05-05 12:40:50|1128.6|1128|1128.6|1128.2|1128.6|1128.2|1128.6|1128|900
1620218460000|2021-05-05 12:41:00|1128.4|1128|1128.2|1127.8|1128.6|1128.2|1128.2|1127.8|880
1620218470000|2021-05-05 12:41:10|1128.4|1128|1128.4|1128|1128.4|1128|1128.2|1127.8|0
1620218480000|2021-05-05 12:41:20|1128.2|1127.8|1129|1128.6|1129|1128.6|1128.2|1127.8|1704
1620218490000|2021-05-05 12:41:30|1129.2|1128.4|1128.8|1128.4|1129.2|1128.6|1128.8|1128.4|1851
1620218500000|2021-05-05 12:41:40|1129|1128.6|1129|1128.6|1129|1128.6|1129|1128.6|1000
1620218530000|2021-05-05 12:42:10|1129.2|1128.8|1129.2|1128.8|1129.4|1129.2|1129|1128.8|9011
1620218540000|2021-05-05 12:42:20|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.6|1128.4|812
1620218560000|2021-05-05 12:42:40|1129||1129||1129||1129||0
1620218570000|2021-05-05 12:42:50|1128.8||1128.8||1128.8||1128.8||0
1620218600000|2021-05-05 12:43:20|1129|1128.6|1129.2|1128.8|1129.4|1129|1129|1128.6|369
1620218610000|2021-05-05 12:43:30|1129.4|1129|1129.4|1129|1129.4|1129|1129.2|1129|0
1620218620000|2021-05-05 12:43:40||1128.8||1128.8||1128.8||1128.8|0
1620218630000|2021-05-05 12:43:50|1129.6|1129|1129.4|1129|1129.6|1129.2|1129.2|1128.8|3296
1620218640000|2021-05-05 12:44:00|1129.6|1129.2|1129.6|1129.2|1130|1129.6|1129.4|1129|3600
1620218650000|2021-05-05 12:44:10|1129.4|1129|1129.4|1129|1129.4|1129.2|1129.4|1129|627
1620218660000|2021-05-05 12:44:20|||||||||3074
1620218670000|2021-05-05 12:44:30|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|142
1620218680000|2021-05-05 12:44:40|1129.2|1129.2|1129.4|1129|1129.4|1129.2|1129.2|1129|6
1620218700000|2021-05-05 12:45:00|1129.2|1128.8|1129|1128.6|1129.2|1128.8|1128.8|1128.6|3187
1620218710000|2021-05-05 12:45:10|1129.2|1128.8|1128.8|1128.4|1129.2|1128.8|1128.8|1128.4|493
1620218720000|2021-05-05 12:45:20|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.4|1128.2|1404
1620218730000|2021-05-05 12:45:30|1128.8|1128.4|1128.4|1128|1128.8|1128.4|1128.4|1128|2016
1620218740000|2021-05-05 12:45:40|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|0
1620218750000|2021-05-05 12:45:50|1128.4|1128|1128.4|1128|1128.6|1128|1128.4|1128|100
1620218760000|2021-05-05 12:46:00|1128.6|1128.2|1128.6|1128.2|1128.6|1128.4|1128.6|1128.2|663
1620218770000|2021-05-05 12:46:10|1128.4|1128|1128.2|1127.8|1128.6|1128.2|1128.2|1127.8|9161
1620218780000|2021-05-05 12:46:20||1127.6||1127.8||1127.8||1127.6|0
1620218790000|2021-05-05 12:46:30|1128.4|1128|1128.2|1127.8|1128.4|1128.2|1128.2|1127.8|2453
1620218830000|2021-05-05 12:47:10|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.8|1127.4|0
1620218840000|2021-05-05 12:47:20|1127.6|1127.2|1128|1127.6|1128|1127.6|1127.6|1127.2|3876
1620218860000|2021-05-05 12:47:40|1127.8|1127.4|1128.6|1128.2|1128.8|1128.4|1127.8|1127.4|18172
1620218870000|2021-05-05 12:47:50|1128.8||1128.8||1128.8||1128.6||0
1620218880000|2021-05-05 12:48:00|1128.6||1128.8||1128.8||1128.6||0
1620218890000|2021-05-05 12:48:10|1128.6|1128.4|1128|1127.6|1128.6|1128.4|1128|1127.6|5355
1620218900000|2021-05-05 12:48:20|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1492
1620218910000|2021-05-05 12:48:30|1127.6|1127.2|1127.8|1127.4|1127.8|1127.4|1127.6|1127.2|2293
1620218920000|2021-05-05 12:48:40|1128|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.6|0
1620218930000|2021-05-05 12:48:50|1127.8|1127.8|1128.4|1127.8|1128.4|1128|1127.8|1127.6|2841
1620218940000|2021-05-05 12:49:00|1128.2||1128.4||1128.4||1128.2||0
1620218960000|2021-05-05 12:49:20|1128.2|1127.6|1128|1127.8|1128.2|1127.8|1128|1127.6|1110
1620218970000|2021-05-05 12:49:30|1128.2|1128|1128.4|1128.2|1128.6|1128.2|1128.2|1128|4421
1620218980000|2021-05-05 12:49:40|1128.6|1128.4|1128.8|1128.4|1128.8|1128.4|1128.4|1128.2|2847
1620218990000|2021-05-05 12:49:50|1129|1128.6|1128.8|1128.6|1129|1128.6|1128.8|1128.4|941
1620219000000|2021-05-05 12:50:00|1129|1128.8|1128.8|1128.4|1129|1128.8|1128.8|1128.4|5024
1620219010000|2021-05-05 12:50:10|1129|1128.6|1129|1128.6|1129|1128.8|1129|1128.6|37
1620219020000|2021-05-05 12:50:20|1128.8|1128.2|1129.4|1129.2|1129.6|1129.2|1128.8|1128.2|19538
1620219030000|2021-05-05 12:50:30|1129.6|1129.4|1130|1129.6|1130|1129.6|1129.6|1129.4|6
1620219040000|2021-05-05 12:50:40|||||||||146
1620219050000|2021-05-05 12:50:50|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1129.8|1129.6|2545
1620219060000|2021-05-05 12:51:00|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1129.8|0
1620219070000|2021-05-05 12:51:10|1130.6|1130.2|1130.2|1130|1130.6|1130.4|1130.2|1130|2750
1620219080000|2021-05-05 12:51:20|1130.4|1129.8|1130.2|1129.8|1130.4|1129.8|1130|1129.8|3913
1620219090000|2021-05-05 12:51:30|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|0
1620219130000|2021-05-05 12:52:10|1130.2|1130.2|1130.2|1130|1130.2|1130.2|1130.2|1130|818
1620219140000|2021-05-05 12:52:20|1130.4||1130.4||1130.4||1130.4||0
1620219170000|2021-05-05 12:52:50|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1129.8|1129.6|3094
1620219200000|2021-05-05 12:53:20||1129.8||1129.6||1129.8||1129.6|550
1620219240000|2021-05-05 12:54:00|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|0
1620219250000|2021-05-05 12:54:10|1130.4|1130|1130.4|1130|1130.4|1130.2|1130.2|1129.8|695
1620219270000|2021-05-05 12:54:30|1130.6|1130.2|1130.4|1130.2|1130.6|1130.4|1130.4|1130.2|2221
1620219280000|2021-05-05 12:54:40|1130.6|1130|1130.4|1130|1130.8|1130.4|1130.4|1130|316
1620219290000|2021-05-05 12:54:50|1130.6|1130.2|1130.2|1129.8|1130.6|1130.2|1130.2|1129.8|1065
1620219300000|2021-05-05 12:55:00|1130|1129.6|1130.2|1129.8|1130.2|1130|1130|1129.4|2874
1620219320000|2021-05-05 12:55:20|1130||1130.2||1130.2||1130||591
1620219330000|2021-05-05 12:55:30|1130||1130||1130||1130||330
1620219350000|2021-05-05 12:55:50|1130.2|1129.6|1129.8|1129.4|1130.2|1129.6|1129.8|1129.4|61
1620219360000|2021-05-05 12:56:00|1130|1129.6|1130|1129.6|1130.2|1129.8|1129.8|1129.6|1794
1620219370000|2021-05-05 12:56:10|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.6|1129.4|1913
1620219380000|2021-05-05 12:56:20||1129.2||1129.4||1129.4||1129.2|0
1620219400000|2021-05-05 12:56:40|1130|1129.6|1130|1129.8|1130|1129.8|1130|1129.6|5816
1620219410000|2021-05-05 12:56:50||1129.6||1129.4||1129.8||1129.4|217
1620219420000|2021-05-05 12:57:00|1129.8|1129.2|1129.6|1129.2|1129.8|1129.2|1129.6|1129.2|65
1620219440000|2021-05-05 12:57:20|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.8|1129.4|0
1620219450000|2021-05-05 12:57:30|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.8|1129.4|2000
1620219480000|2021-05-05 12:58:00|1129.8|1129.4|1130.2|1130|1130.4|1130|1129.8|1129.4|6210
1620219490000|2021-05-05 12:58:10|1130.4|1130.2|1130.4|1130|1130.4|1130.2|1130.4|1130|164
1620219510000|2021-05-05 12:58:30|1130.2|1130.2|1131|1130.6|1131|1130.6|1130.2|1130.2|474
1620219530000|2021-05-05 12:58:50|1130.8|1130.4|1130.8|1130.4|1130.8|1130.6|1130.4|1130|8930
1620219540000|2021-05-05 12:59:00|1130.6|1130.2|1130.2|1130|1130.6|1130.2|1130.2|1130|1031
1620219550000|2021-05-05 12:59:10|1130.4|1130.2|1130.4|1130.2|1130.4|1130.2|1130.4|1130|376
1620219560000|2021-05-05 12:59:20|1130.2|1130|1129.6|1129.2|1130.2|1130|1129.6|1129.2|5454
1620219570000|2021-05-05 12:59:30|1129.4|1129.4|1129.8|1129.4|1129.8|1129.4|1129.4|1129.4|260
1620219580000|2021-05-05 12:59:40|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|0
1620219600000|2021-05-05 13:00:00|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1129|0
1620219610000|2021-05-05 13:00:10|1129.4||1129.6||1129.6||1129.4||0
1620219620000|2021-05-05 13:00:20|1129.4|1129|1129|1128.4|1129.4|1129|1128.8|1128.4|1710
1620219630000|2021-05-05 13:00:30|1128.8|1128.2|1128.8|1128.4|1128.8|1128.4|1128.6|1128.2|0
1620219640000|2021-05-05 13:00:40|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|0
1620219660000|2021-05-05 13:01:00|1128.4|1128|1128.2|1127.8|1128.4|1128.2|1128.2|1127.8|978
1620219680000|2021-05-05 13:01:20|1128|1127.6|1127.8|1127.2|1128|1127.6|1127.8|1127.2|1496
1620219690000|2021-05-05 13:01:30||1127.4||1127.4||1127.4||1127.4|0
1620219700000|2021-05-05 13:01:40|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|0
1620219720000|2021-05-05 13:02:00||1127||1127.2||1127.2||1127|0
1620219760000|2021-05-05 13:02:40|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1127|1946
1620219780000|2021-05-05 13:03:00||1127.2||1127||1127.2||1127|2037
1620219790000|2021-05-05 13:03:10|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1127|1126.6|2413
1620219820000|2021-05-05 13:03:40|1126.8||1127||1127||1126.8||1745
1620219830000|2021-05-05 13:03:50|1126.8|1126.8|1127|1126.6|1127|1126.8|1126.8|1126.6|243
1620219840000|2021-05-05 13:04:00||1126.8||1126.6||1126.8||1126.6|302
1620219870000|2021-05-05 13:04:30|||||||||100
1620219880000|2021-05-05 13:04:40|1127.2|1126.8|1127.2|1127|1127.6|1127.2|1127|1126.8|10754
1620219890000|2021-05-05 13:04:50|1127.4|1127.2|1127.6|1127.2|1127.6|1127.2|1127.4|1127.2|609
1620219900000|2021-05-05 13:05:00|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.6|1127.4|1145
1620219910000|2021-05-05 13:05:10|1128|1127.6|1128|1127.6|1128|1127.6|1128|1127.6|0
1620219920000|2021-05-05 13:05:20|1128.2|1127.8|1128|1127.6|1128.4|1128|1128|1127.6|1477
1620219950000|2021-05-05 13:05:50|1128.2|1127.8|1128.6|1128|1128.6|1128.2|1128.2|1127.8|180
1620219960000|2021-05-05 13:06:00|1128.8|1128.2|1129|1128.6|1129.2|1128.8|1128.4|1128.2|4397
1620219970000|2021-05-05 13:06:10|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|0
1620219980000|2021-05-05 13:06:20|1129.4|1129|1129.4|1129|1129.4|1129|1129.4|1129|0
1620219990000|2021-05-05 13:06:30|1129.6|1129.2|1129.8|1129.4|1129.8|1129.4|1129.6|1129.2|2128
1620220000000|2021-05-05 13:06:40|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.6|1129.4|863
1620220010000|2021-05-05 13:06:50|1130|1129.6|1130|1129.6|1130.2|1129.8|1130|1129.6|551
1620220020000|2021-05-05 13:07:00|1130.2|1130|1130.2|1129.8|1130.2|1130|1130|1129.8|2241
1620220040000|2021-05-05 13:07:20|1130.4|1130|1130.4|1130|1130.4|1130.2|1130.4|1130|0
1620220050000|2021-05-05 13:07:30|1130.6|1130.2|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|0
1620220060000|2021-05-05 13:07:40|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130.2|887
1620220070000|2021-05-05 13:07:50|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.4|1130.2|2602
1620220080000|2021-05-05 13:08:00|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.2|1130|5179
1620220090000|2021-05-05 13:08:10|1130.2|1129.8|1129.6|1129.2|1130.2|1129.8|1129.6|1129|4722
1620220100000|2021-05-05 13:08:20|1129.4|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.8|0
1620220110000|2021-05-05 13:08:30|1129.4||1129.2||1129.4||1129.2||0
1620220120000|2021-05-05 13:08:40||1128.6||1128.6||1128.8||1128.6|0
1620220130000|2021-05-05 13:08:50|1129|1128.4|1128.6|1128.2|1129|1128.4|1128.6|1128.2|452
1620220140000|2021-05-05 13:09:00|1128.4|1128|1128.6|1128.2|1128.6|1128.2|1128.4|1128|0
1620220150000|2021-05-05 13:09:10|1128.4||1128.4||1128.4||1128.4||0
1620220160000|2021-05-05 13:09:20|1128.6||1128.4||1128.6||1128.4||777
1620220170000|2021-05-05 13:09:30|1128.6|1128.4|1128.8|1128.4|1129|1128.4|1128.4|1128.2|573
1620220180000|2021-05-05 13:09:40|1128.6|1128.2|1128.6|1128.2|1128.8|1128.2|1128.6|1128.2|0
1620220200000|2021-05-05 13:10:00|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|0
1620220220000|2021-05-05 13:10:20|1129|1128.6|1129.2|1128.8|1129.2|1129|1128.8|1128.6|1728
1620220230000|2021-05-05 13:10:30|1129.4|1129|1129.4|1129.2|1129.4|1129.2|1129.4|1129|359
1620220240000|2021-05-05 13:10:40|1129.6|1129.4|1129.6|1129.2|1129.6|1129.4|1129.4|1129|2415
1620220250000|2021-05-05 13:10:50|1129.8||1129.8||1129.8||1129.8||0
1620220260000|2021-05-05 13:11:00|1129.6|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1128.8|3155
1620220270000|2021-05-05 13:11:10|1129.8|1129.4|1129.8|1129.2|1129.8|1129.4|1129.8|1129.2|876
1620220280000|2021-05-05 13:11:20|1130|1129.4|1130|1129.6|1130|1129.6|1130|1129.4|1730
1620220290000|2021-05-05 13:11:30|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|0
1620220300000|2021-05-05 13:11:40|1129.4|1129|1129.6|1129.2|1129.8|1129.2|1129.2|1128.8|5729
1620220310000|2021-05-05 13:11:50|1129.4|1129|1129.4|1129|1129.4|1129.2|1129.2|1128.8|2043
1620220320000|2021-05-05 13:12:00|1129.6|1129.2|1129.4|1129.2|1129.6|1129.2|1129.4|1129.2|0
1620220330000|2021-05-05 13:12:10|1129.6||1129.6||1129.6||1129.6||0
1620220350000|2021-05-05 13:12:30|1129.4|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.8|494
1620220360000|2021-05-05 13:12:40|1129.4|1129|1129.6|1129.2|1129.6|1129.4|1129.4|1129|743
1620220380000|2021-05-05 13:13:00|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1129|0
1620220390000|2021-05-05 13:13:10|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1129|0
1620220400000|2021-05-05 13:13:20||1129.4||1129.4||1129.4||1129.4|0
1620220410000|2021-05-05 13:13:30|1129.4|1129.2|1129.4|1129|1129.4|1129.2|1129.4|1129|0
1620220420000|2021-05-05 13:13:40|1129.2|1128.8|1129|1128.6|1129.2|1128.8|1129|1128.6|0
1620220430000|2021-05-05 13:13:50|1129.2|1128.4|1129.2|1128.6|1129.2|1128.6|1129.2|1128.4|0
1620220440000|2021-05-05 13:14:00|1129|1128.8|1129|1128.8|1129|1128.8|1129|1128.8|0
1620220450000|2021-05-05 13:14:10|1128.8|1128.6|1128.8|1128.6|1128.8|1128.6|1128.8|1128.6|549
1620220460000|2021-05-05 13:14:20||1128.4||1128.4||1128.4||1128.2|0
1620220470000|2021-05-05 13:14:30|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|0
1620220510000|2021-05-05 13:15:10||1128.4||1128.2||1128.4||1128.2|0
1620220530000|2021-05-05 13:15:30||1128.4||1128.2||1128.4||1128.2|0
1620220540000|2021-05-05 13:15:40|1128.4|1128|1128.6|1128.2|1128.6|1128.2|1128.4|1128|3921
1620220550000|2021-05-05 13:15:50||1128.4||1128.2||1128.4||1128.2|0
1620220560000|2021-05-05 13:16:00|1128.4|1128|1128.4|1128.2|1128.4|1128.2|1128.2|1128|3035
1620220570000|2021-05-05 13:16:10||1128||1128||1128||1128|107
1620220580000|2021-05-05 13:16:20|||||||||500
1620220590000|2021-05-05 13:16:30|1128.2|1127.8|1128|1127.6|1128.2|1127.8|1128|1127.4|921
1620220600000|2021-05-05 13:16:40|1127.8|1127.4|1127.8|1127.4|1127.8|1127.6|1127.8|1127.4|4423
1620220620000|2021-05-05 13:17:00|1127.6|1127.2|1127.4|1127|1127.6|1127.2|1127.4|1127|399
1620220630000|2021-05-05 13:17:10|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127|1126.6|3210
1620220640000|2021-05-05 13:17:20|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1127.4|1127|600
1620220650000|2021-05-05 13:17:30|1127.4|1127|1127.4|1127.2|1127.4|1127.2|1127.4|1127|1043
1620220660000|2021-05-05 13:17:40|1127.6|1127.4|1127.8|1127.4|1127.8|1127.6|1127.6|1127.4|3018
1620220670000|2021-05-05 13:17:50|1127.6|1127.2|1127.4|1127|1127.6|1127.2|1127.4|1127|2615
1620220690000|2021-05-05 13:18:10||1127.2||1127.2||1127.2||1127.2|1000
1620220700000|2021-05-05 13:18:20||1127||1127||1127||1127|0
1620220710000|2021-05-05 13:18:30|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|239
1620220720000|2021-05-05 13:18:40|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1127|453
1620220730000|2021-05-05 13:18:50|1127.6|1127.2|1127.4|1127|1127.8|1127.6|1127.4|1127|1370
1620220740000|2021-05-05 13:19:00|1127.2|1126.8|1127.2|1126.6|1127.2|1126.8|1127.2|1126.6|0
1620220750000|2021-05-05 13:19:10|1127|1126.8|1127.2|1126.8|1127.2|1127|1127|1126.6|600
1620220760000|2021-05-05 13:19:20|1127.4|1127|1127.4|1126.8|1127.4|1127|1127.4|1126.8|0
1620220770000|2021-05-05 13:19:30|1127.2|1127|1127.2|1126.8|1127.2|1127|1127.2|1126.8|0
1620220780000|2021-05-05 13:19:40|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|123
1620220790000|2021-05-05 13:19:50|1127|1126.6|1127|1126.6|1127|1126.8|1126.8|1126.6|2153
1620220800000|2021-05-05 13:20:00|1126.8|1126.4|1126.6|1126.4|1126.8|1126.6|1126.6|1126.4|4164
1620220810000|2021-05-05 13:20:10|1126.8|1126.6|1126.6|1126.4|1126.8|1126.6|1126.6|1126.4|1598
1620220820000|2021-05-05 13:20:20|1126.8|1126.2|1126.6|1126.2|1126.8|1126.2|1126.6|1126.2|2163
1620220830000|2021-05-05 13:20:30|1126.4|1126|1126.4|1126|1126.4|1126.4|1126.4|1126|528
1620220840000|2021-05-05 13:20:40|1126.2|1125.8|1126.2|1126|1126.2|1126|1126.2|1125.8|0
1620220850000|2021-05-05 13:20:50|1126.4|1125.8|1126.4|1126|1126.4|1126|1126.4|1125.8|1142
1620220870000|2021-05-05 13:21:10||1126.2||1126.2||1126.2||1126.2|0
1620220880000|2021-05-05 13:21:20|1126.6|1126.4|1127|1126.6|1127|1126.6|1126.6|1126.4|986
1620220890000|2021-05-05 13:21:30|1126.8|1126.4|1126.8|1126.4|1126.8|1126.6|1126.8|1126.4|2259
1620220900000|2021-05-05 13:21:40|1126.6|1126.2|1126.8|1126.4|1127|1126.6|1126.6|1126.2|1918
1620220910000|2021-05-05 13:21:50||1126.2||1126.4||1126.4||1126.2|0
1620220920000|2021-05-05 13:22:00|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|577
1620220930000|2021-05-05 13:22:10|1127|1126.6|1126.4|1125.8|1127.2|1127|1126.4|1125.8|7329
1620220940000|2021-05-05 13:22:20||1126||1125.8||1126||1125.8|0
1620220950000|2021-05-05 13:22:30|1126.2|1126|1126.8|1126.4|1126.8|1126.4|1126.2|1126|1036
1620220960000|2021-05-05 13:22:40|1127|1126.6|1126.8|1126.6|1127|1126.6|1126.8|1126.4|852
1620220970000|2021-05-05 13:22:50||1126.4||1126.4||1126.6||1126.2|1172
1620220980000|2021-05-05 13:23:00||1126.2||1126.2||1126.2||1126.2|0
1620220990000|2021-05-05 13:23:10|1126.6|1126|1126.6|1126.2|1126.6|1126.2|1126.6|1126|0
1620221000000|2021-05-05 13:23:20|1126.8|1126|1127|1126.4|1127|1126.6|1126.8|1126|4659
1620221010000|2021-05-05 13:23:30|1126.8|1126.2|1126.8|1126.4|1126.8|1126.6|1126.6|1126.2|1326
1620221020000|2021-05-05 13:23:40|1127|1126.6|1127.2|1126.8|1127.4|1127.2|1127|1126.6|7443
1620221030000|2021-05-05 13:23:50|1127.4|1127|1126.8|1126.6|1127.4|1127|1126.8|1126.4|3844
1620221040000|2021-05-05 13:24:00|1127|1126.4|1126.8|1126.4|1127|1126.4|1126.8|1126.2|259
1620221050000|2021-05-05 13:24:10||1126.2||1126.2||1126.2||1126.2|0
1620221070000|2021-05-05 13:24:30|1126.6|1126|1126.4|1126|1126.6|1126|1126.4|1126|1300
1620221080000|2021-05-05 13:24:40|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1126|1391
1620221100000|2021-05-05 13:25:00|1126.2|1125.8|1125.4|1125|1126.2|1125.8|1125.4|1125|2020
1620221110000|2021-05-05 13:25:10|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|1040
1620221120000|2021-05-05 13:25:20|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.4|1125|346
1620221130000|2021-05-05 13:25:30|1125.2||1125.4||1125.4||1125.2||500
1620221150000|2021-05-05 13:25:50|1125.2||1125.4||1125.4||1125.2||6076
1620221160000|2021-05-05 13:26:00|1125.2||1125.4||1125.4||1125.2||4693
1620221170000|2021-05-05 13:26:10|1125.6|1125.2|1125.8|1125.4|1125.8|1125.6|1125.6|1125.2|1153
1620221180000|2021-05-05 13:26:20||1125.6||1125.6||1125.6||1125.6|0
1620221190000|2021-05-05 13:26:30|1126||1126||1126||1126||2318
1620221200000|2021-05-05 13:26:40|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|4
1620221210000|2021-05-05 13:26:50|1126.4|1126.2|1126.2|1125.8|1126.4|1126.2|1126.2|1125.8|1080
1620221220000|2021-05-05 13:27:00|1126.4|1126|1126.4|1126|1126.4|1126.2|1126.4|1126|1772
1620221240000|2021-05-05 13:27:20|1126.6|1126.2|1126.6|1126.2|1126.6|1126.4|1126.4|1126.2|1067
1620221250000|2021-05-05 13:27:30|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|284
1620221260000|2021-05-05 13:27:40|1126.4|1126|1126.4|1126.2|1126.4|1126.2|1126.2|1126|278
1620221270000|2021-05-05 13:27:50|1126.6|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.4|1751
1620221280000|2021-05-05 13:28:00|1126.6|1126.6|1126.8|1126.4|1126.8|1126.6|1126.6|1126.4|1899
1620221300000|2021-05-05 13:28:20||1126.6||1126.6||1126.6||1126.4|0
1620221310000|2021-05-05 13:28:30|1127|1126.8|1127.4|1127.2|1127.6|1127.2|1127|1126.6|2550
1620221320000|2021-05-05 13:28:40|1127.2|1127|1127|1126.6|1127.2|1127|1126.8|1126.4|2635
1620221330000|2021-05-05 13:28:50|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|2138
1620221340000|2021-05-05 13:29:00|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|0
1620221350000|2021-05-05 13:29:10|1127.4|1127|1127.8|1127.4|1128|1127.8|1127.4|1127|11111
1620221360000|2021-05-05 13:29:20|1128||1127.8||1128||1127.8||550
1620221370000|2021-05-05 13:29:30|1128|1127.6|1128.2|1127.8|1128.2|1127.8|1127.8|1127.6|3414
1620221380000|2021-05-05 13:29:40|1128.4|1128|1128.4|1127.8|1128.6|1128.2|1128.2|1127.8|1725
1620221400000|2021-05-05 13:30:00|1128.6|1128|1127.8|1127.4|1129|1128.6|1127.8|1127.4|31691
1620221410000|2021-05-05 13:30:10|1128|1127.6|1128.6|1128|1128.6|1128.2|1127.8|1127.4|4772
1620221420000|2021-05-05 13:30:20|1128.4|1128.2|1128.4|1128|1128.4|1128.2|1128.4|1128|0
1620221430000|2021-05-05 13:30:30|1128.2|1127.8|1127.8|1127.4|1128.2|1127.8|1127.4|1127.2|8909
1620221440000|2021-05-05 13:30:40|1128|1127.6|1128|1127.6|1128|1127.8|1128|1127.6|809
1620221450000|2021-05-05 13:30:50|1128.2|1128|1128.4|1127.8|1128.6|1128|1128.2|1127.8|4624
1620221460000|2021-05-05 13:31:00|1128.6|1128|1126.6|1126.2|1128.8|1128.6|1125.8|1125.4|17204
1620221470000|2021-05-05 13:31:10|1126.8|1126.4|1127.4|1127|1127.4|1127|1126.8|1126.4|3251
1620221480000|2021-05-05 13:31:20|1127.2|1126.8|1126|1125.6|1127.2|1126.8|1126|1125.6|5323
1620221490000|2021-05-05 13:31:30|1126.2|1125.8|1125.8|1125.4|1126.2|1125.8|1125.4|1125|14287
1620221500000|2021-05-05 13:31:40|1125.6|1125.2|1125.8|1125.2|1126|1125.6|1125.4|1125.2|2912
1620221510000|2021-05-05 13:31:50|1126|1125.4|1126|1125.4|1126|1125.6|1125.8|1125.4|519
1620221520000|2021-05-05 13:32:00|1125.8|1125.6|1124.6|1124.2|1126|1125.6|1124.4|1124|15525
1620221530000|2021-05-05 13:32:10|1124.8|1124.4|1125|1124.6|1125.4|1125|1124.8|1124.4|4644
1620221540000|2021-05-05 13:32:20|1124.8|1124.4|1125|1124.4|1125|1124.6|1124.6|1124.2|2049
1620221550000|2021-05-05 13:32:30|1124.8|1124.2|1123.8|1123.4|1124.8|1124.2|1123.6|1123.2|3480
1620221560000|2021-05-05 13:32:40|1124|1123.6|1125|1124.4|1125|1124.8|1124|1123.6|6336
1620221570000|2021-05-05 13:32:50|1124.8|1124.2|1124.4|1124|1124.8|1124.2|1124.4|1124|784
1620221580000|2021-05-05 13:33:00|1124.6|1124.2|1124.2|1124|1125|1124.6|1124.2|1124|1321
1620221590000|2021-05-05 13:33:10|1124|1123.8|1123.6|1123.2|1124|1123.8|1123.6|1123.2|1550
1620221600000|2021-05-05 13:33:20|1123.8|1123.4|1124.2|1123.6|1124.2|1123.8|1123.6|1123.4|295
1620221610000|2021-05-05 13:33:30|1124.4|1123.8|1124.2|1123.8|1124.4|1124.2|1124.2|1123.8|314
1620221620000|2021-05-05 13:33:40||1124||1123.8||1124||1123.8|0
1620221630000|2021-05-05 13:33:50|1124.4|1124.2|1125|1124.6|1125|1124.8|1124.4|1124.2|5954
1620221640000|2021-05-05 13:34:00|1125.2|1124.8|1124.4|1124|1125.2|1124.8|1124.4|1124|3165
1620221650000|2021-05-05 13:34:10|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1123.8|1123.4|1238
1620221660000|2021-05-05 13:34:20|1124.2|1123.8|1124.4|1124|1124.6|1124|1124|1123.8|5183
1620221670000|2021-05-05 13:34:30|1124.2|1123.8|1123.4|1123|1124.2|1123.8|1123.4|1123|3239
1620221680000|2021-05-05 13:34:40|1123.6|1123.2|1123.6|1123|1123.6|1123.2|1123.6|1123|600
1620221690000|2021-05-05 13:34:50|1123.4|1123.2|1123.2|1123|1123.4|1123.2|1123.2|1123|393
1620221700000|2021-05-05 13:35:00|1123.4|1122.8|1122.6|1122.2|1123.4|1122.8|1122.4|1122|2584
1620221720000|2021-05-05 13:35:20|1122.4|1122|1122.4|1122|1122.4|1122|1122.2|1122|585
1620221730000|2021-05-05 13:35:30|1122.2|1121.8|1122|1121.4|1122.2|1121.8|1122|1121.4|3326
1620221740000|2021-05-05 13:35:40|1121.8|1121.2|1121|1120.4|1121.8|1121.2|1121|1120.4|4123
1620221750000|2021-05-05 13:35:50|1121.2|1120.6|1121.2|1120.8|1121.2|1121|1121.2|1120.4|950
1620221760000|2021-05-05 13:36:00|1121|1120.6|1121|1120.4|1121|1120.6|1120.8|1120.4|893
1620221770000|2021-05-05 13:36:10|1121.2|1120.6|1122.6|1122.2|1122.6|1122.4|1121.2|1120.6|34703
1620221780000|2021-05-05 13:36:20|1122.8|1122.4|1123.4|1122.8|1123.6|1123.2|1122.8|1122.4|6648
1620221790000|2021-05-05 13:36:30|1123.6|1123|1123.6|1123.2|1123.6|1123.2|1123.6|1123|0
1620221800000|2021-05-05 13:36:40|1123.4|1123.4|1123.6|1123.2|1123.6|1123.4|1123.2|1123|2270
1620221810000|2021-05-05 13:36:50|1123.4|1123|1123.4|1123|1123.6|1123.2|1123.4|1123|2312
1620221820000|2021-05-05 13:37:00|1123.6|1123.2|1123.6|1123|1123.6|1123.2|1123.6|1123|1178
1620221830000|2021-05-05 13:37:10||1123.2||1123||1123.4||1123|376
1620221840000|2021-05-05 13:37:20|1123.8|1123.2|1124.2|1123.6|1124.2|1124|1123.8|1123.2|5483
1620221850000|2021-05-05 13:37:30|1124.4|1123.8|1123.8|1123.6|1124.4|1124.2|1123.8|1123.6|6560
1620221860000|2021-05-05 13:37:40|1124|1123.8|1123.8|1123.4|1124.4|1123.8|1123.8|1123.4|7654
1620221870000|2021-05-05 13:37:50|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.4|0
1620221880000|2021-05-05 13:38:00|1124.2|1123.8|1124.6|1124|1124.6|1124|1124|1123.6|295
1620221890000|2021-05-05 13:38:10|1124.8|1124.2|1124.8|1124.6|1125|1124.6|1124.6|1124.2|4208
1620221900000|2021-05-05 13:38:20|1125|1124.8|1125.6|1125.2|1126.2|1125.8|1125|1124.8|36088
1620221910000|2021-05-05 13:38:30|1125.8|1125.4|1125.8|1125.6|1126|1125.6|1125.8|1125.2|12212
1620221920000|2021-05-05 13:38:40|1126|1125.4|1125.8|1125.4|1126|1125.4|1125.8|1125.4|1671
1620221930000|2021-05-05 13:38:50|1125.6|1125.2|1126|1125.8|1126.4|1126|1125.4|1125.2|11943
1620221940000|2021-05-05 13:39:00|1125.8|1125.6|1125.6|1125|1125.8|1125.6|1125.4|1124.8|7000
1620221950000|2021-05-05 13:39:10|1125.8||1125.8||1125.8||1125.6||0
1620221960000|2021-05-05 13:39:20|1126|1125.2|1125.2|1124.6|1126.2|1125.8|1125.2|1124.6|5784
1620221970000|2021-05-05 13:39:30|1125||1125||1125||1125||0
1620221980000|2021-05-05 13:39:40|1124.8|1124.4|1125.2|1124.8|1125.2|1124.8|1124.8|1124.4|4053
1620221990000|2021-05-05 13:39:50|1125|1124.6|1125|1124.4|1125|1124.6|1125|1124.4|3017
1620222000000|2021-05-05 13:40:00|1124.8|1124.2|1123.4|1123|1124.8|1124.2|1123.4|1122.8|22262
1620222010000|2021-05-05 13:40:10|1123.2|1122.8|1122.6|1122.2|1123.2|1122.8|1122.4|1122|3347
1620222020000|2021-05-05 13:40:20|1122.8|1122.4|1122.8|1122.2|1123|1122.6|1122.4|1122|6201
1620222030000|2021-05-05 13:40:30|1122.6|1122.4|1123.2|1122.8|1123.2|1122.8|1122.6|1122.2|4117
1620222040000|2021-05-05 13:40:40|1123.4|1123|1123.2|1122.6|1123.4|1123|1123.2|1122.6|5689
1620222050000|2021-05-05 13:40:50|1123||1123||1123||1122.8||60
1620222060000|2021-05-05 13:41:00|1123.2|1122.8|1123.6|1123.2|1124|1123.6|1123|1122.8|4676
1620222070000|2021-05-05 13:41:10|1123.8|1123.4|1124|1123.4|1124|1123.4|1123.8|1123.4|0
1620222080000|2021-05-05 13:41:20|1124.2|1123.6|1124.2|1123.8|1124.4|1124.2|1124.2|1123.6|3475
1620222090000|2021-05-05 13:41:30|1124|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|0
1620222100000|2021-05-05 13:41:40|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|592
1620222110000|2021-05-05 13:41:50|1124|1123.6|1124.2|1124|1124.2|1124|1124|1123.6|3227
1620222120000|2021-05-05 13:42:00|1124|1123.8|1124.6|1124.2|1124.8|1124.6|1124|1123.8|10670
1620222130000|2021-05-05 13:42:10|1124.8|1124.4|1124.4|1124|1124.8|1124.6|1124.4|1124|4664
1620222140000|2021-05-05 13:42:20|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124|100
1620222150000|2021-05-05 13:42:30|1124.4|1124|1124.6|1124.2|1124.8|1124.4|1124.4|1124|6173
1620222160000|2021-05-05 13:42:40|1124.8|1124.4|1125|1124.8|1125|1124.8|1124.8|1124.4|1585
1620222170000|2021-05-05 13:42:50||1124.6||1124.4||1124.6||1124.4|0
1620222180000|2021-05-05 13:43:00|1125.2|1124.6|1125.4|1124.8|1125.4|1125.2|1125.2|1124.6|2668
1620222190000|2021-05-05 13:43:10||1125||1125||1125||1125|0
1620222220000|2021-05-05 13:43:40|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|2820
1620222230000|2021-05-05 13:43:50|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|397
1620222240000|2021-05-05 13:44:00|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|236
1620222260000|2021-05-05 13:44:20|1125.8|1125.4|1126.2|1125.8|1126.2|1125.8|1125.8|1125.4|5604
1620222270000|2021-05-05 13:44:30|||||||||10
1620222290000|2021-05-05 13:44:50|1126.4||1126.4||1126.4||1126.4||0
1620222300000|2021-05-05 13:45:00|1126.6|1126|1126.6|1126.2|1127|1126.8|1126.4|1126|2689
1620222310000|2021-05-05 13:45:10|1127|1126.4|1127.4|1127|1127.4|1127|1127|1126.4|5236
1620222330000|2021-05-05 13:45:30|1127.6|1127.2|1128.2|1127.8|1128.4|1127.8|1127.6|1127.2|2060
1620222340000|2021-05-05 13:45:40||1128||1127.8||1128||1127.8|376
1620222350000|2021-05-05 13:45:50|1128|1127.6|1128|1127.6|1128.4|1128|1127.8|1127.4|7943
1620222370000|2021-05-05 13:46:10|1128.2|1127.8|1128|1127.8|1128.2|1127.8|1127.8|1127.6|4750
1620222380000|2021-05-05 13:46:20|1127.8|1127.6|1127.8|1127.4|1127.8|1127.6|1127.2|1127|6171
1620222390000|2021-05-05 13:46:30|1127.6|1127.2|1127.8|1127.2|1127.8|1127.2|1127.6|1127.2|1039
1620222400000|2021-05-05 13:46:40|1128|1127.4|1127.8|1127.4|1128|1127.6|1127.6|1127.4|578
1620222410000|2021-05-05 13:46:50|1128|1127.6|1128.2|1127.8|1128.4|1127.8|1128|1127.6|2432
1620222420000|2021-05-05 13:47:00|1128.4||1128.2||1128.4||1128.2||0
1620222430000|2021-05-05 13:47:10|1128.4|1128|1128.4|1128|1128.8|1128.4|1128.4|1128|22771
1620222440000|2021-05-05 13:47:20|1128.2|1127.8|1128.6|1128.2|1128.8|1128.4|1128|1127.6|15927
1620222450000|2021-05-05 13:47:30|1128.8|1128.4|1129.8|1129.4|1129.8|1129.4|1128.8|1128.4|3591
1620222460000|2021-05-05 13:47:40|1129.6|1129.6|1129.2|1129|1129.6|1129.6|1129.2|1129|1530
1620222470000|2021-05-05 13:47:50|1129.4|1129.2|1129.4|1129|1129.4|1129.2|1129.4|1129|5
1620222480000|2021-05-05 13:48:00|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129|1128.6|2998
1620222490000|2021-05-05 13:48:10|1129.8|1129.4|1129.4|1129|1129.8|1129.6|1129.2|1128.8|2706
1620222500000|2021-05-05 13:48:20||1129.2||1129||1129.2||1129|804
1620222510000|2021-05-05 13:48:30|1129.2|1128.8|1129|1128.6|1129.4|1129|1129|1128.6|8252
1620222520000|2021-05-05 13:48:40|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.2|1615
1620222530000|2021-05-05 13:48:50|1129.2|1128.4|1129.4|1129|1129.4|1129|1129.2|1128.4|1466
1620222540000|2021-05-05 13:49:00|1129.2|1128.8|1129|1128.6|1129.4|1128.8|1129|1128.6|3449
1620222550000|2021-05-05 13:49:10|1129.2|1128.8|1129.4|1129|1129.8|1129.4|1129.2|1128.8|3596
1620222560000|2021-05-05 13:49:20|1129.2|1128.8|1129.6|1129.2|1129.6|1129.2|1129.2|1128.8|13158
1620222570000|2021-05-05 13:49:30|1129.8|1129.6|1129|1128.6|1130.4|1130|1129|1128.6|22700
1620222580000|2021-05-05 13:49:40|1128.8|1128.4|1129|1128.6|1129.2|1128.8|1128.4|1128|5949
1620222590000|2021-05-05 13:49:50|1128.8|1128.4|1129|1128.4|1129|1128.4|1128.8|1128.4|0
1620222600000|2021-05-05 13:50:00|1128.8|1128.6|1129.4|1129.2|1129.6|1129.2|1128.6|1128.2|1857
1620222610000|2021-05-05 13:50:10|1129.6|1129.4|1130|1129.4|1130|1129.8|1129.6|1129.4|3472
1620222620000|2021-05-05 13:50:20|1129.8|1129.6|1129.6|1129.2|1129.8|1129.6|1129.6|1129.2|355
1620222630000|2021-05-05 13:50:30|1129.4|1129|1129.2|1128.8|1129.6|1129.2|1129.2|1128.6|5589
1620222640000|2021-05-05 13:50:40|1129.4|1129|1129.4|1129.2|1129.4|1129.2|1129.4|1129|725
1620222650000|2021-05-05 13:50:50|1129.6|1129|1130|1129.6|1130|1129.6|1129.6|1128.8|1893
1620222660000|2021-05-05 13:51:00|1130.2|1129.8|1130.4|1130|1130.8|1130.6|1130|1129.6|3695
1620222670000|2021-05-05 13:51:10|1130.6|1130.2|1130.6|1130.2|1130.8|1130.4|1130.6|1130|1523
1620222680000|2021-05-05 13:51:20|1130.4|1130.4|1130.6|1130.2|1130.8|1130.4|1130.4|1130|2409
1620222690000|2021-05-05 13:51:30|1130.4|1130|1130.4|1130|1130.4|1130.2|1130.4|1130|906
1620222700000|2021-05-05 13:51:40|1130.2|1129.8|1130.8|1130.2|1131|1130.8|1130|1129.6|11580
1620222710000|2021-05-05 13:51:50|1130.6|1130|1130.2|1129.8|1130.6|1130|1130.2|1129.8|5006
1620222720000|2021-05-05 13:52:00|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|3460
1620222730000|2021-05-05 13:52:10|1130.4||1130.6||1130.6||1130.4||825
1620222740000|2021-05-05 13:52:20|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.2|1130|3461
1620222750000|2021-05-05 13:52:30|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.4|1210
1620222770000|2021-05-05 13:52:50|1130.8|1130.4|1131.2|1130.8|1131.6|1131.2|1130.8|1130.4|4725
1620222780000|2021-05-05 13:53:00|1131|1130.6|1130.6|1130.2|1131.2|1130.8|1130.6|1130.2|2575
1620222790000|2021-05-05 13:53:10|1130.4|1130.4|1130.6|1130.2|1130.6|1130.4|1130.4|1130|1439
1620222800000|2021-05-05 13:53:20|1130.4|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.6|325
1620222810000|2021-05-05 13:53:30|1130.4|1130|1130.6|1130.4|1130.6|1130.4|1130.4|1130|756
1620222820000|2021-05-05 13:53:40|1130.8|1130.6|1131.4|1131|1131.4|1131|1130.6|1130.2|5389
1620222830000|2021-05-05 13:53:50|1131.6|1131.2|1131.4|1131|1131.8|1131.4|1131.4|1131|3314
1620222840000|2021-05-05 13:54:00|1131.2|1130.8|1131.4|1130.8|1131.4|1131|1131|1130.8|4052
1620222850000|2021-05-05 13:54:10|1131.6|1131|1131.4|1131|1131.8|1131.2|1131.4|1131|671
1620222860000|2021-05-05 13:54:20|1131.2|1130.8|1131.4|1131|1131.6|1131|1131|1130.6|5259
1620222870000|2021-05-05 13:54:30|1131.6|1130.8|1131|1130.6|1131.6|1131.2|1131|1130.6|1089
1620222880000|2021-05-05 13:54:40|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.2|1123
1620222890000|2021-05-05 13:54:50|1130.6|1130.2|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|1460
1620222900000|2021-05-05 13:55:00|1130.8|1130.4|1129.8|1129.6|1130.8|1130.4|1129.8|1129.4|7069
1620222910000|2021-05-05 13:55:10|1130|1129.8|1130|1129.6|1130|1129.8|1130|1129.4|2157
1620222920000|2021-05-05 13:55:20|1129.8|1129.4|1129.4|1129|1129.8|1129.4|1129.4|1129|3893
1620222930000|2021-05-05 13:55:30|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|600
1620222940000|2021-05-05 13:55:40|1129.6|1129.2|1129.4|1129|1129.8|1129.4|1129.4|1129|811
1620222960000|2021-05-05 13:56:00||1129.2||1129.2||1129.2||1129.2|599
1620222970000|2021-05-05 13:56:10|1129.6|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|1839
1620222980000|2021-05-05 13:56:20|1129.8||1129.6||1129.8||1129.6||0
1620222990000|2021-05-05 13:56:30|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.6|1129.4|0
1620223000000|2021-05-05 13:56:40|1129.6||1129.6||1129.8||1129.6||172
1620223010000|2021-05-05 13:56:50|||||||||168
1620223020000|2021-05-05 13:57:00|1129.4|1129.2|1129|1128.6|1129.4|1129.2|1129|1128.6|6747
1620223040000|2021-05-05 13:57:20|1129.2|1128.8|1130.4|1130|1130.4|1130.2|1129.2|1128.8|2709
1620223050000|2021-05-05 13:57:30|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130|0
1620223070000|2021-05-05 13:57:50||1130.4||1130.4||1130.4||1130.4|48
1620223080000|2021-05-05 13:58:00|1130.8|1130.6|1130.4|1130.2|1130.8|1130.6|1130.4|1130.2|1905
1620223090000|2021-05-05 13:58:10|1130.6||1130.6||1130.6||1130.6||0
1620223100000|2021-05-05 13:58:20|1130.4||1130.4||1130.4||1130.4||0
1620223110000|2021-05-05 13:58:30|1130.6|1130.4|1130.6|1130|1130.8|1130.4|1130.4|1130|4599
1620223120000|2021-05-05 13:58:40|1130.4|1129.8|1130.2|1129.8|1130.4|1130|1130.2|1129.8|3745
1620223130000|2021-05-05 13:58:50|1130|1129.6|1130|1129.6|1130|1129.8|1129.8|1129.4|934
1620223140000|2021-05-05 13:59:00|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|1156
1620223150000|2021-05-05 13:59:10|1129.4|1129|1129.4|1129|1129.4|1129|1129.4|1129|356
1620223160000|2021-05-05 13:59:20|1129.2|1128.8|1129.2|1128.8|1129.4|1128.8|1129.2|1128.8|1349
1620223170000|2021-05-05 13:59:30|1129|1128.6|1129|1128.6|1129.2|1128.8|1129|1128.6|599
1620223180000|2021-05-05 13:59:40|1128.8|1128.8|1129.4|1129|1129.6|1129.4|1128.8|1128.6|4923
1620223190000|2021-05-05 13:59:50|1129.6|1128.8|1129.6|1129|1129.6|1129|1129.6|1128.8|930
1620223200000|2021-05-05 14:00:00|1129.4|1128.8|1129.2|1128.8|1129.4|1129|1129.2|1128.8|1383
1620223210000|2021-05-05 14:00:10|1129.4|1128.6|1129.2|1128.8|1129.4|1128.8|1129|1128.6|7223
1620223230000|2021-05-05 14:00:30|1129|1128.6|1129.4|1129|1129.8|1129.4|1129|1128.6|9257
1620223240000|2021-05-05 14:00:40||1129.2||1128.8||1129.2||1128.8|827
1620223250000|2021-05-05 14:00:50|1129.2|1129|1129.4|1128.8|1129.4|1129|1129|1128.6|597
1620223260000|2021-05-05 14:01:00|1129.6|1129|1129.8|1129.4|1129.8|1129.4|1129.6|1129|1651
1620223270000|2021-05-05 14:01:10|1130|1129.6|1130.6|1130.2|1130.6|1130.2|1129.8|1129.6|15377
1620223280000|2021-05-05 14:01:20|1130.8|1130.4|1130.8|1130.2|1131|1130.4|1130.8|1130.2|0
1620223290000|2021-05-05 14:01:30|1130.6|1130|1130.2|1129.8|1130.6|1130|1130.2|1129.6|3592
1620223300000|2021-05-05 14:01:40|1130|1129.6|1129.8|1129.6|1130|1129.6|1129.8|1129.4|4058
1620223310000|2021-05-05 14:01:50|1129.6|1129.4|1129.2|1128.8|1129.8|1129.4|1129.2|1128.8|2680
1620223320000|2021-05-05 14:02:00|1129.4|1129|1129.6|1129.2|1129.8|1129.4|1129.4|1129|175
1620223330000|2021-05-05 14:02:10||1129.4||1129.2||1129.4||1129.2|0
1620223340000|2021-05-05 14:02:20|1129.4|1129|1129.4|1128.8|1129.6|1129.2|1129.2|1128.8|10690
1620223350000|2021-05-05 14:02:30|1129.2|1129|1129.6|1129.4|1129.6|1129.4|1129.2|1128.8|3942
1620223360000|2021-05-05 14:02:40|1129.4|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129|1216
1620223370000|2021-05-05 14:02:50|1129.8|1129.4|1129.4|1129|1130|1129.6|1129.4|1129|1484
1620223380000|2021-05-05 14:03:00|1129.2|1129.2|1129.6|1129.2|1129.8|1129.6|1129.2|1129.2|1141
1620223390000|2021-05-05 14:03:10|1129.4||1129.6||1129.6||1129.4||794
1620223400000|2021-05-05 14:03:20|1129.8|1129.4|1129.8|1129.2|1129.8|1129.6|1129.8|1129.2|1305
1620223410000|2021-05-05 14:03:30|1129.6|1129.4|1129.6|1129.2|1129.6|1129.4|1129.6|1129.2|656
1620223420000|2021-05-05 14:03:40|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.2|400
1620223430000|2021-05-05 14:03:50|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129.2|1142
1620223440000|2021-05-05 14:04:00|1129.4|1129|1129|1128.6|1129.6|1129|1128.6|1128.4|11040
1620223450000|2021-05-05 14:04:10|1128.8|1128.4|1128.4|1128|1129|1128.4|1128.4|1128|1890
1620223460000|2021-05-05 14:04:20|1128.2|1128.2|1127.4|1127.2|1128.4|1128.2|1127.4|1127|17338
1620223470000|2021-05-05 14:04:30|1127.6|1127.4|1127.2|1126.8|1127.8|1127.4|1127|1126.8|5339
1620223480000|2021-05-05 14:04:40|1127.4|1127|1127.4|1127|1127.6|1127.4|1127.4|1127|3262
1620223490000|2021-05-05 14:04:50|1127.6|1127.2|1128.4|1128|1128.4|1128|1127.6|1127.2|3082
1620223500000|2021-05-05 14:05:00|1128.2|1127.8|1128|1127.4|1128.2|1127.8|1128|1127.4|2690
1620223510000|2021-05-05 14:05:10|1127.8|1127.6|1127.4|1127|1127.8|1127.6|1126.8|1126.4|6568
1620223520000|2021-05-05 14:05:20|1127.6|1126.8|1127.6|1127.2|1128|1127.6|1127.4|1126.8|3960
1620223530000|2021-05-05 14:05:30|1127.8|1127.4|1128|1127.6|1128.2|1127.8|1127.8|1127.4|572
1620223540000|2021-05-05 14:05:40|1127.8|1127.4|1127.8|1127.4|1128|1127.6|1127.6|1127.2|380
1620223550000|2021-05-05 14:05:50|1128|1127.6|1127.6|1127.2|1128.2|1127.8|1127.6|1127.2|8052
1620223560000|2021-05-05 14:06:00|1127.4|1127|1127.2|1126.8|1127.6|1127.4|1127.2|1126.8|2787
1620223570000|2021-05-05 14:06:10||1126.6||1126.8||1126.8||1126.6|500
1620223580000|2021-05-05 14:06:20|1127.4|1127|1127.4|1127|1127.4|1127|1127.2|1126.8|721
1620223590000|2021-05-05 14:06:30|1127.2|1127.2|1127.4|1127|1127.4|1127.2|1127.2|1127|135
1620223600000|2021-05-05 14:06:40|1127.2|1126.8|1127.2|1127|1127.2|1127|1127|1126.8|109
1620223610000|2021-05-05 14:06:50|1127.4||1127.4||1127.4||1127.2||0
1620223620000|2021-05-05 14:07:00|1127.2|1126.8|1126.2|1125.8|1127.2|1126.8|1126.2|1125.8|6126
1620223630000|2021-05-05 14:07:10|1126.4|1126|1126|1125.6|1126.4|1126|1126|1125.6|2862
1620223640000|2021-05-05 14:07:20|1125.8|1125.4|1125.4|1125|1125.8|1125.4|1125.2|1125|1145
1620223650000|2021-05-05 14:07:30|1125.2|1124.8|1125.8|1125|1125.8|1125.2|1125.2|1124.8|6495
1620223660000|2021-05-05 14:07:40|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.2|1125|469
1620223670000|2021-05-05 14:07:50|1125.2|1125.2|1125.6|1125.2|1125.6|1125.4|1125.2|1125|4560
1620223690000|2021-05-05 14:08:10|1125.4|1125|1125|1124.6|1125.4|1125|1125|1124.6|14510
1620223700000|2021-05-05 14:08:20|1125.2|1124.8|1125.6|1125.2|1125.6|1125.2|1125.2|1124.8|0
1620223710000|2021-05-05 14:08:30|1125.8|1125.4|1125.8|1125.6|1125.8|1125.6|1125.8|1125.4|2821
1620223720000|2021-05-05 14:08:40|1125.6|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.4|385
1620223730000|2021-05-05 14:08:50|1126|1125.6|1126.4|1126|1126.8|1126.2|1126|1125.6|975
1620223750000|2021-05-05 14:09:10|1126.8|1126.2|1127|1126.6|1127|1126.6|1126.8|1126.2|606
1620223760000|2021-05-05 14:09:20|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|714
1620223770000|2021-05-05 14:09:30|1127.6|1127.2|1127.6|1127.2|1128|1127.4|1127.4|1127|5367
1620223780000|2021-05-05 14:09:40|1127.2|1127|1128.2|1127.8|1128.4|1128|1127.2|1127|15633
1620223790000|2021-05-05 14:09:50|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1127.8|0
1620223800000|2021-05-05 14:10:00|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1128|1127.6|1651
1620223810000|2021-05-05 14:10:10|1128.4|1128|1129.2|1128.8|1129.2|1128.8|1127.8|1127.4|12930
1620223820000|2021-05-05 14:10:20|1129|1128.6|1128.6|1128.2|1129|1128.6|1128.6|1128|2225
1620223830000|2021-05-05 14:10:30|1128.8|1128.4|1128.8|1128.4|1129|1128.6|1128.8|1128.4|2200
1620223840000|2021-05-05 14:10:40|1129|1128.6|1129|1128.6|1129.2|1128.6|1128.8|1128.4|0
1620223850000|2021-05-05 14:10:50||1128.8||1128.6||1128.8||1128.4|0
1620223860000|2021-05-05 14:11:00|1129.2|1128.8|1129.6|1129.2|1129.8|1129.4|1129.2|1128.8|3050
1620223870000|2021-05-05 14:11:10|1129.4|1129|1129.4|1128.8|1129.6|1129.2|1129.2|1128.6|5850
1620223880000|2021-05-05 14:11:20|1129.2|1129|1129.4|1128.8|1129.4|1129|1129.2|1128.8|0
1620223890000|2021-05-05 14:11:30|1129.2|1129|1129.6|1129.2|1129.6|1129.2|1129.2|1128.8|1052
1620223900000|2021-05-05 14:11:40|1129.8|1129.4|1130|1129.6|1130.4|1130|1129.8|1129.4|12005
1620223910000|2021-05-05 14:11:50|1129.8|1129.4|1129.8|1129.4|1129.8|1129.6|1129.6|1129.4|1670
1620223920000|2021-05-05 14:12:00|1129.6|1129.2|1129.8|1129.2|1129.8|1129.6|1129.4|1129|5334
1620223930000|2021-05-05 14:12:10||1129.4||1129.4||1129.6||1129.4|100
1620223940000|2021-05-05 14:12:20|1130|1129.6|1130|1129.8|1130.2|1129.8|1130|1129.4|3582
1620223950000|2021-05-05 14:12:30|1130.2||1130.2||1130.2||1130.2||500
1620223970000|2021-05-05 14:12:50|1130.4|1130|1130.6|1130|1130.6|1130.2|1130.4|1130|1930
1620223980000|2021-05-05 14:13:00|1130.4|1129.8|1130.2|1129.8|1130.4|1130|1130|1129.8|1751
1620223990000|2021-05-05 14:13:10|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1129.8|1129.4|2103
1620224000000|2021-05-05 14:13:20|1130.4|1130|1130.6|1130|1130.6|1130.2|1130.4|1130|982
1620224010000|2021-05-05 14:13:30|1130.4||1130.4||1130.4||1130.4||0
1620224020000|2021-05-05 14:13:40|1130|1130.2|1129.8|1129.6|1130.4|1130.2|1129.8|1129.6|1112
1620224030000|2021-05-05 14:13:50|1130|1129.8|1130.2|1129.8|1130.2|1129.8|1130|1129.6|0
1620224040000|2021-05-05 14:14:00|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.2|1130|3328
1620224050000|2021-05-05 14:14:10|1130.4|1130|1130.4|1130|1130.4|1130|1130.2|1129.8|7724
1620224060000|2021-05-05 14:14:20|1130.6|1130.2|1130.6|1130.2|1130.8|1130.2|1130.6|1130.2|1319
1620224070000|2021-05-05 14:14:30|1130.4|1130|1130.6|1130|1130.6|1130.2|1130.4|1130|1251
1620224080000|2021-05-05 14:14:40|1130.4|1130.2|1129.8|1129.4|1130.4|1130.2|1129.6|1129.4|7098
1620224090000|2021-05-05 14:14:50|1130||1129.8||1130||1129.8||0
1620224100000|2021-05-05 14:15:00|1130|1129.6|1130.4|1130|1130.4|1130|1130|1129.6|908
1620224110000|2021-05-05 14:15:10||1130.2||1130.2||1130.2||1130.2|0
1620224120000|2021-05-05 14:15:20|1130.2|1130|1130.4|1130|1130.4|1130|1130.2|1129.8|775
1620224130000|2021-05-05 14:15:30|1130.6|1130.2|1130.6|1130.2|1130.6|1130.4|1130.6|1130.2|4176
1620224140000|2021-05-05 14:15:40|1130.4|1130|1130|1129.6|1130.4|1130|1130|1129.6|1484
1620224150000|2021-05-05 14:15:50|1129.8|1129.4|1129.2|1128.8|1129.8|1129.4|1129|1128.6|2438
1620224160000|2021-05-05 14:16:00|1129.4|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.6|0
1620224170000|2021-05-05 14:16:10|1129|1128.6|1128.8|1128.2|1129|1128.8|1128.6|1128.2|503
1620224180000|2021-05-05 14:16:20|1129|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.4|597
1620224200000|2021-05-05 14:16:40|1128.8|1128.8|1129.6|1129.4|1129.6|1129.4|1128.8|1128.8|8182
1620224210000|2021-05-05 14:16:50|1129.4|1129.2|1129.6|1129|1129.6|1129.2|1129.4|1129|2776
1620224220000|2021-05-05 14:17:00||1129.2||1129.2||1129.2||1129|0
1620224230000|2021-05-05 14:17:10|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.6|1129.2|3086
1620224240000|2021-05-05 14:17:20|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|472
1620224250000|2021-05-05 14:17:30|1130.4|1130|1130.4|1129.8|1130.4|1130|1130|1129.8|168
1620224260000|2021-05-05 14:17:40|1130.2|1130|1130.4|1130|1130.4|1130|1130.2|1130|3
1620224270000|2021-05-05 14:17:50|1130.6|1130.2|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|2907
1620224280000|2021-05-05 14:18:00|1130.8|1130.4|1130.8|1130.4|1131|1130.6|1130.8|1130.4|1205
1620224290000|2021-05-05 14:18:10|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|4449
1620224300000|2021-05-05 14:18:20||1130.4||1130.4||1130.4||1130.4|510
1620224310000|2021-05-05 14:18:30|1130.4|1130.2|1130|1129.6|1130.4|1130.2|1129.8|1129.6|5717
1620224320000|2021-05-05 14:18:40|1129.8|1129.4|1130|1129.4|1130|1129.6|1129.8|1129.4|860
1620224330000|2021-05-05 14:18:50|1129.8|1129.6|1130|1129.6|1130|1129.8|1129.8|1129.6|2000
1620224340000|2021-05-05 14:19:00|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.6|1129.4|2683
1620224350000|2021-05-05 14:19:10|1129.6||1129.6||1129.6||1129.6||0
1620224360000|2021-05-05 14:19:20|1129.8|1129.6|1129.8|1129.4|1129.8|1129.6|1129.6|1129.4|1893
1620224370000|2021-05-05 14:19:30|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.4|1340
1620224400000|2021-05-05 14:20:00|1129.8|1129.4|1129.8|1129.4|1130|1129.6|1129.6|1129.2|6599
1620224410000|2021-05-05 14:20:10|1130|1129.6|1129.8|1129.4|1130|1129.8|1129.6|1129.4|2508
1620224420000|2021-05-05 14:20:20|1129.6|1129.2|1129.8|1129.2|1129.8|1129.2|1129.6|1129.2|0
1620224430000|2021-05-05 14:20:30||1129.4||1129.4||1129.6||1129.4|1160
1620224460000|2021-05-05 14:21:00|1130|1129.6|1130|1129.6|1130|1129.8|1130|1129.6|1433
1620224470000|2021-05-05 14:21:10|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|414
1620224490000|2021-05-05 14:21:30|1129.4|1129|1129.4|1129|1129.4|1129|1129.4|1129|0
1620224500000|2021-05-05 14:21:40|1129.2|1128.8|1129|1128.8|1129.4|1128.8|1129|1128.6|4541
1620224510000|2021-05-05 14:21:50|1129.2|1129|1129.2|1128.8|1129.2|1129|1129.2|1128.8|132
1620224520000|2021-05-05 14:22:00|1129.4|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.8|1503
1620224530000|2021-05-05 14:22:10|1129|1128.6|1129|1128.6|1129|1128.6|1129|1128.6|0
1620224540000|2021-05-05 14:22:20|1128.8|1128.4|1128.4|1127.8|1129|1128.6|1128.2|1127.8|10892
1620224550000|2021-05-05 14:22:30|1128.6|1128|1129|1128.6|1129|1128.6|1128.6|1128|0
1620224570000|2021-05-05 14:22:50|1129.2|1128.8|1129.2|1129|1129.2|1129|1129.2|1128.8|1906
1620224580000|2021-05-05 14:23:00|1129.4|1129.2|1129.2|1128.8|1129.8|1129.4|1129.2|1128.8|7933
1620224590000|2021-05-05 14:23:10|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.6|1128.4|0
1620224600000|2021-05-05 14:23:20|1128.6||1128.6||1128.6||1128.6||0
1620224610000|2021-05-05 14:23:30|1128.8|1128.6|1129|1128.6|1129|1128.6|1128.8|1128.4|2
1620224620000|2021-05-05 14:23:40|1128.8|1128.4|1129|1128.4|1129|1128.6|1128.8|1128.4|699
1620224630000|2021-05-05 14:23:50|1128.8|1128.6|1128.8|1128.4|1128.8|1128.6|1128.8|1128.4|100
1620224640000|2021-05-05 14:24:00|||||||||80
1620224650000|2021-05-05 14:24:10|1129|1128.6|1129.2|1128.8|1129.2|1128.8|1129|1128.6|2661
1620224660000|2021-05-05 14:24:20||1128.6||1128.8||1128.8||1128.6|0
1620224680000|2021-05-05 14:24:40|1129.4|1129|1129.6|1129.4|1130|1129.8|1129.4|1129|30744
1620224690000|2021-05-05 14:24:50|1129.4|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129.2|674
1620224700000|2021-05-05 14:25:00|1129.8|1129.4|1130|1129.6|1130.2|1130|1129.8|1129.4|18974
1620224710000|2021-05-05 14:25:10|1129.8|1129.4|1129.8|1129.6|1129.8|1129.6|1129.6|1129.4|3893
1620224720000|2021-05-05 14:25:20|1130||1130||1130||1130||363
1620224730000|2021-05-05 14:25:30|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.4|1129.2|908
1620224740000|2021-05-05 14:25:40|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.4|1129.2|862
1620224760000|2021-05-05 14:26:00|1129.4|1129|1129.4|1128.8|1129.6|1129|1129.2|1128.8|2219
1620224770000|2021-05-05 14:26:10|1129.6|1129|1129.6|1129.2|1129.6|1129.4|1129.4|1129|1569
1620224790000|2021-05-05 14:26:30|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1129|7410
1620224800000|2021-05-05 14:26:40|1129.4|1129|1129.2|1128.8|1129.4|1129|1129|1128.8|1293
1620224810000|2021-05-05 14:26:50|1129|1128.6|1128.6|1128|1129|1128.6|1128.6|1128|600
1620224820000|2021-05-05 14:27:00|1128.4|1128.2|1128.4|1127.8|1128.4|1128.2|1128.2|1127.8|600
1620224830000|2021-05-05 14:27:10|1128.2|1127.6|1127.8|1127.2|1128.2|1127.8|1127.6|1127|4581
1620224840000|2021-05-05 14:27:20|1128|1127.4|1128.8|1128.2|1128.8|1128.4|1127.8|1127.2|14907
1620224850000|2021-05-05 14:27:30|1129|1128.4|1128.4|1128.2|1129|1128.6|1128.4|1128.2|1474
1620224860000|2021-05-05 14:27:40||1128||1128||1128||1127.8|600
1620224870000|2021-05-05 14:27:50|1128.2|1127.8|1127.8|1127.4|1128.2|1128|1127.8|1127.4|3289
1620224880000|2021-05-05 14:28:00|1127.6|1127.2|1127.8|1127.4|1127.8|1127.4|1127.6|1127.2|287
1620224890000|2021-05-05 14:28:10|1128|1127.6|1128|1127.6|1128|1127.6|1128|1127.6|1055
1620224900000|2021-05-05 14:28:20|1127.8|1127.4|1127.8|1127.4|1128|1127.4|1127.8|1127.4|1278
1620224910000|2021-05-05 14:28:30|1128|1127.6|1128|1127.8|1128.2|1127.8|1127.8|1127.6|10177
1620224920000|2021-05-05 14:28:40|1128.2|1128|1128.4|1127.8|1128.4|1128|1128.2|1127.8|48
1620224930000|2021-05-05 14:28:50|1128.2|1128|1128.6|1128.4|1128.6|1128.4|1128.2|1128|1
1620224940000|2021-05-05 14:29:00|1128.8|1128.6|1128.8|1128.6|1129|1128.6|1128.6|1128.2|1872
1620224960000|2021-05-05 14:29:20|1129|1128.8|1128.4|1128|1129|1128.8|1128.4|1128|7291
1620224970000|2021-05-05 14:29:30|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1128|1127.8|1594
1620224990000|2021-05-05 14:29:50|1128|1127.6|1128.6|1128.2|1128.6|1128.2|1128|1127.6|5600
1620225000000|2021-05-05 14:30:00|1128.4|1128|1128.2|1127.8|1128.6|1128.2|1128|1127.8|2861
1620225010000|2021-05-05 14:30:10|1128.4|1128|1128.4|1128|1128.4|1128|1128.2|1127.8|0
1620225020000|2021-05-05 14:30:20|1128.2|1127.8|1128.4|1128|1128.4|1128|1128.2|1127.8|2309
1620225040000|2021-05-05 14:30:40|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1128|1127.8|614
1620225050000|2021-05-05 14:30:50|1128.4|1128|1128.8|1128.4|1128.8|1128.6|1128.4|1128|13530
1620225060000|2021-05-05 14:31:00|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.4|1128.2|411
1620225070000|2021-05-05 14:31:10|1128.8|1128.4|1129.2|1128.8|1129.4|1129.2|1128.8|1128.4|8965
1620225080000|2021-05-05 14:31:20|1129.4|1129|1128.8|1128.4|1129.4|1129|1128.8|1128.4|3246
1620225090000|2021-05-05 14:31:30|1128.6|1128.2|1128.8|1128.2|1128.8|1128.6|1128.4|1128|6429
1620225100000|2021-05-05 14:31:40|1128.6|1128.4|1128.6|1128.2|1128.6|1128.4|1128.6|1128.2|394
1620225120000|2021-05-05 14:32:00|1128.8|1128.4|1128.8|1128.4|1129|1128.8|1128.8|1128.4|2137
1620225130000|2021-05-05 14:32:10|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.8|1128.4|1048
1620225150000|2021-05-05 14:32:30|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.4|1128.2|3448
1620225160000|2021-05-05 14:32:40|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.8|1128.2|800
1620225170000|2021-05-05 14:32:50|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.4|1128.2|2222
1620225180000|2021-05-05 14:33:00|1128.8|1128.4|1128.6|1128|1128.8|1128.6|1128.2|1128|4487
1620225190000|2021-05-05 14:33:10|1128.8|1128.2|1128.6|1128.2|1128.8|1128.4|1128.6|1128.2|0
1620225200000|2021-05-05 14:33:20|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.6|1128.2|100
1620225210000|2021-05-05 14:33:30|1128.8|1128.4|1128.4|1128|1128.8|1128.4|1128.4|1128|483
1620225220000|2021-05-05 14:33:40||1127.8||1128||1128||1127.8|0
1620225230000|2021-05-05 14:33:50|1128.2|1127.8|1128.2|1127.8|1128.2|1128|1128|1127.8|3109
1620225240000|2021-05-05 14:34:00|1128.4|1128|1128|1127.6|1128.4|1128|1127.8|1127.6|2473
1620225250000|2021-05-05 14:34:10|1127.8|1127.4|1128.2|1127.6|1128.2|1127.6|1127.8|1127.4|4585
1620225270000|2021-05-05 14:34:30|1128|1127.4|1128|1127.8|1128|1127.8|1127.6|1127.4|3162
1620225280000|2021-05-05 14:34:40|1128.2|1128|1128.6|1128.2|1128.6|1128.4|1128.2|1128|4140
1620225290000|2021-05-05 14:34:50|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.4|4014
1620225300000|2021-05-05 14:35:00|1128.8|1128.8|1129|1128.6|1129|1128.8|1128.8|1128.6|1546
1620225310000|2021-05-05 14:35:10|1129.2|1128.8|1129.2|1128.8|1129.2|1129|1128.8|1128.6|739
1620225320000|2021-05-05 14:35:20|1129.4|1129|1129.6|1129|1129.6|1129.2|1129.4|1129|100
1620225330000|2021-05-05 14:35:30||1129.2||1129.2||1129.4||1129.2|296
1620225340000|2021-05-05 14:35:40|1129.4||1129.6||1129.6||1129.4||2394
1620225350000|2021-05-05 14:35:50||1129.4||1129.2||1129.4||1129.2|375
1620225360000|2021-05-05 14:36:00|1129.4||1129.6||1129.6||1129.4||0
1620225370000|2021-05-05 14:36:10|1129.4|1129|1129.4|1129.2|1129.6|1129.2|1129.4|1129|3409
1620225380000|2021-05-05 14:36:20||1129||1129||1129||1129|489
1620225390000|2021-05-05 14:36:30|1129.6|1129.2|1129.4|1129|1129.8|1129.4|1129.4|1129|4782
1620225400000|2021-05-05 14:36:40|1129.2|1129.2|1129.4|1129|1129.4|1129.2|1129.2|1129|3371
1620225410000|2021-05-05 14:36:50|1129.2|1129.2|1129.8|1129.4|1130|1129.6|1129.2|1129.2|18065
1620225420000|2021-05-05 14:37:00|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|0
1620225430000|2021-05-05 14:37:10|1129.8|1129.8|1129.8|1129.4|1130|1129.8|1129.6|1129.4|6011
1620225450000|2021-05-05 14:37:30||1129.6||1129.6||1129.6||1129.4|494
1620225460000|2021-05-05 14:37:40|1130|1130|1130.4|1130|1130.4|1130.2|1130|1130|1828
1620225490000|2021-05-05 14:38:10|1130.6|1130.2|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|3457
1620225500000|2021-05-05 14:38:20|1130.8|1130.4|1130.8|1130.6|1130.8|1130.6|1130.8|1130.2|0
1620225510000|2021-05-05 14:38:30|1131|1130.8|1130.6|1130.2|1131.2|1130.8|1130.6|1130.2|2199
1620225530000|2021-05-05 14:38:50|1130.8|1130.4|1131.6|1131.2|1132|1131.8|1130.8|1130.4|46815
1620225540000|2021-05-05 14:39:00|1131.8|1131.4|1131.6|1131.4|1132|1131.6|1131.2|1131|6164
1620225550000|2021-05-05 14:39:10|1131.4|1131.2|1131.6|1131.4|1131.6|1131.4|1131.4|1131.2|844
1620225570000|2021-05-05 14:39:30|1131.8|1131.6|1131.8|1131.6|1131.8|1131.6|1131.8|1131.6|1581
1620225580000|2021-05-05 14:39:40|1132|1131.8|1131.8|1131.4|1132.2|1132|1131.8|1131.4|4077
1620225590000|2021-05-05 14:39:50|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.2|1131|3190
1620225600000|2021-05-05 14:40:00|1131.8|1131.6|1131.8|1131.4|1132|1131.6|1131.6|1131.4|2261
1620225620000|2021-05-05 14:40:20|1132|1131.8|1132|1131.6|1132|1131.8|1132|1131.6|801
1620225630000|2021-05-05 14:40:30|1132.2|1131.4|1132|1131.6|1132.2|1131.8|1132|1131.4|1074
1620225640000|2021-05-05 14:40:40|1132.2|1131.4|1132.4|1132|1132.4|1132|1132.2|1131.4|5033
1620225650000|2021-05-05 14:40:50||1131.8||1132||1132||1131.8|768
1620225660000|2021-05-05 14:41:00|1132.2|1131.8|1132.2|1132|1132.6|1132.2|1132|1131.6|14408
1620225670000|2021-05-05 14:41:10|1132|1131.8|1132.4|1132|1132.4|1132|1132|1131.6|3494
1620225680000|2021-05-05 14:41:20|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132|2407
1620225690000|2021-05-05 14:41:30|1132.6|1132.2|1132.8|1132.4|1132.8|1132.6|1132.4|1132|5404
1620225700000|2021-05-05 14:41:40|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.6|2412
1620225710000|2021-05-05 14:41:50||1132.8||1132.8||1132.8||1132.8|3246
1620225720000|2021-05-05 14:42:00|1133.2|1133|1133.2|1132.8|1133.4|1133.2|1133|1132.8|14647
1620225740000|2021-05-05 14:42:20|1133.4|1133|1133.2|1132.8|1133.4|1133.2|1133.2|1132.8|383
1620225750000|2021-05-05 14:42:30|1133.4|1133|1133.4|1133.2|1133.4|1133.2|1133.4|1133|166
1620225760000|2021-05-05 14:42:40|1133.6|1133.4|1133.6|1133.2|1133.6|1133.4|1133.4|1133|5973
1620225770000|2021-05-05 14:42:50|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|701
1620225780000|2021-05-05 14:43:00|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133|1132.8|13435
1620225790000|2021-05-05 14:43:10|1133.6|1133.2|1133.8|1133.2|1133.8|1133.4|1133.6|1133.2|54
1620225800000|2021-05-05 14:43:20|1133.6|1133.4|1133.6|1133.2|1133.6|1133.4|1133.6|1133.2|0
1620225810000|2021-05-05 14:43:30|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|833
1620225820000|2021-05-05 14:43:40|1133.6|1133.2|1133.6|1133|1133.8|1133.4|1133.4|1133|2576
1620225830000|2021-05-05 14:43:50|1133.4|1132.8|1133.4|1133|1133.4|1133|1132.8|1132.6|2316
1620225840000|2021-05-05 14:44:00|1133.2||1133.2||1133.2||1133.2||0
1620225850000|2021-05-05 14:44:10|1133|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|2978
1620225860000|2021-05-05 14:44:20|1132.8|1132.8|1133.6|1133.2|1133.8|1133.4|1132.8|1132.8|12981
1620225870000|2021-05-05 14:44:30|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|1800
1620225880000|2021-05-05 14:44:40|1133.4|1133|1133.4|1133|1133.4|1133|1133.2|1133|451
1620225890000|2021-05-05 14:44:50|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|703
1620225900000|2021-05-05 14:45:00|1133.8|1133.4|1133.8|1133.6|1133.8|1133.6|1133.8|1133.4|800
1620225910000|2021-05-05 14:45:10|1133.6|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.4|2186
1620225920000|2021-05-05 14:45:20|1133.6|1133.6|1134|1133.6|1134|1133.6|1133.6|1133.6|200
1620225930000|2021-05-05 14:45:30|1133.8||1134||1134||1133.8||2
1620225940000|2021-05-05 14:45:40|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.4|1914
1620225950000|2021-05-05 14:45:50|1133.6||1133.8||1133.8||1133.6||0
1620225960000|2021-05-05 14:46:00|1133.6|1133.6|1133.8|1133.4|1133.8|1133.6|1133.6|1133.4|1275
1620225970000|2021-05-05 14:46:10|1133.6|1133.2|1133.8|1133.4|1133.8|1133.6|1133.6|1133.2|6179
1620225980000|2021-05-05 14:46:20|1134|1133.6|1133.8|1133.4|1134|1133.8|1133.6|1133.4|1986
1620225990000|2021-05-05 14:46:30|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|489
1620226000000|2021-05-05 14:46:40|1133.4||1133.4||1133.4||1133.4||142
1620226010000|2021-05-05 14:46:50|1133.2|1133|1133.4|1133|1133.4|1133|1133.2|1133|1115
1620226030000|2021-05-05 14:47:10|1133.6|1133.2|1133.4|1133|1133.8|1133.4|1133.4|1133|742
1620226040000|2021-05-05 14:47:20|1134|1133.2|1134|1133.6|1134|1133.6|1134|1133.2|14011
1620226050000|2021-05-05 14:47:30|1133.8|1133.4|1134|1133.6|1134|1133.8|1133.6|1133.2|6685
1620226060000|2021-05-05 14:47:40|1133.8|1133.4|1133|1132.8|1133.8|1133.4|1132.8|1132.4|36815
1620226070000|2021-05-05 14:47:50|1133.2|1133|1133.4|1133|1133.4|1133.2|1133|1132.8|2
1620226080000|2021-05-05 14:48:00|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|0
1620226100000|2021-05-05 14:48:20|1133.4|1133|1133.4|1133|1133.6|1133.2|1133.2|1132.8|5496
1620226110000|2021-05-05 14:48:30|1133.2|1132.8|1133.2|1132.8|1133.4|1133|1133|1132.8|4030
1620226120000|2021-05-05 14:48:40|1133.4|1133|1133.4|1133|1133.4|1133.2|1133.4|1133|1459
1620226130000|2021-05-05 14:48:50||1132.8||1133||1133||1132.8|0
1620226150000|2021-05-05 14:49:10|1133.2|1132.8|1133.2|1133|1133.4|1133|1133|1132.8|5044
1620226160000|2021-05-05 14:49:20|1133.4|1133.2|1133.4|1133.2|1133.4|1133.2|1133.4|1133.2|870
1620226170000|2021-05-05 14:49:30|1133.6|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.4|1056
1620226180000|2021-05-05 14:49:40|1134|1133.6|1133.8|1133.6|1134|1133.6|1133.8|1133.6|600
1620226190000|2021-05-05 14:49:50|1134|1133.8|1134.6|1134.2|1134.6|1134.2|1133.8|1133.6|23557
1620226200000|2021-05-05 14:50:00|1134.4|1134|1134.4|1134|1134.6|1134.2|1134.2|1133.8|5425
1620226210000|2021-05-05 14:50:10|1134.2|1133.8|1134.2|1133.8|1134.6|1134.2|1134|1133.8|13406
1620226220000|2021-05-05 14:50:20|1134|1134|1134.6|1134.2|1134.6|1134.2|1134|1133.8|2065
1620226230000|2021-05-05 14:50:30|1134.8|1134.4|1134.8|1134.4|1135|1134.6|1134.6|1134.2|13924
1620226240000|2021-05-05 14:50:40|1134.6|1134.6|1134.6|1134.4|1134.8|1134.6|1134.6|1134.4|293
1620226250000|2021-05-05 14:50:50|1134.8|1134.2|1134.8|1134.4|1135|1134.6|1134.6|1134.2|7957
1620226260000|2021-05-05 14:51:00|1134.6|1134.2|1134.4|1134|1134.6|1134.4|1134.4|1134|2485
1620226270000|2021-05-05 14:51:10|1134.6|1134.2|1134.6|1134.2|1134.6|1134.4|1134.4|1134.2|318
1620226280000|2021-05-05 14:51:20|1134.4|1134|1134.4|1134|1134.6|1134.2|1134.2|1134|6039
1620226290000|2021-05-05 14:51:30|1134.2|1133.8|1134|1133.8|1134.2|1133.8|1134|1133.8|2137
1620226300000|2021-05-05 14:51:40|1133.8|1133.6|1133.6|1133.2|1133.8|1133.6|1133.6|1133.2|575
1620226310000|2021-05-05 14:51:50|1133.4|1133.4|1133.2|1133|1133.6|1133.4|1133.2|1132.8|8487
1620226320000|2021-05-05 14:52:00|1133.4|1133.2|1133.4|1133.2|1133.4|1133.2|1133.4|1133.2|185
1620226330000|2021-05-05 14:52:10|||||||||437
1620226340000|2021-05-05 14:52:20|1133.6|1133.4|1133.8|1133.4|1134|1133.4|1133.6|1133.4|2565
1620226350000|2021-05-05 14:52:30|1133.6|1133.2|1133.4|1133|1133.8|1133.2|1133.4|1133|294
1620226370000|2021-05-05 14:52:50|1133.2|1132.8|1133.4|1133|1133.4|1133|1133|1132.8|1771
1620226380000|2021-05-05 14:53:00|1133.2||1133.2||1133.4||1133.2||410
1620226390000|2021-05-05 14:53:10|1133.4||1133.4||1133.4||1133.2||777
1620226400000|2021-05-05 14:53:20|1133.2||1133.4||1133.4||1133.2||400
1620226410000|2021-05-05 14:53:30|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.4|1133.2|7794
1620226420000|2021-05-05 14:53:40|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|0
1620226430000|2021-05-05 14:53:50|1133.8|1133.4|1133.8|1133.4|1133.8|1133.6|1133.8|1133.4|853
1620226460000|2021-05-05 14:54:20|1134|1133.6|1134|1133.6|1134|1133.8|1133.6|1133.4|6785
1620226470000|2021-05-05 14:54:30|1133.8|1133.8|1134|1133.6|1134|1133.8|1133.8|1133.6|446
1620226480000|2021-05-05 14:54:40|1133.8|1133.4|1133.4|1133|1133.8|1133.4|1133.4|1133|1424
1620226490000|2021-05-05 14:54:50|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1440
1620226500000|2021-05-05 14:55:00|1133.8|1133.4|1134.2|1133.8|1134.4|1134|1133.6|1133.4|4107
1620226510000|2021-05-05 14:55:10|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1134|1133.6|2505
1620226520000|2021-05-05 14:55:20|1134.4|1134|1134.8|1134.2|1134.8|1134.4|1134.4|1134|1328
1620226530000|2021-05-05 14:55:30|1134.6|1134.4|1134.6|1134.2|1134.8|1134.4|1134.4|1134.2|2700
1620226540000|2021-05-05 14:55:40||1134.4||1134.2||1134.4||1134.2|1400
1620226560000|2021-05-05 14:56:00|1134.4|1134|1134.2|1133.8|1134.4|1134|1134|1133.8|3892
1620226570000|2021-05-05 14:56:10||1134||1133.8||1134||1133.8|100
1620226580000|2021-05-05 14:56:20|1134|1134|1133.8|1133.4|1134.2|1134|1133.8|1133.4|10591
1620226590000|2021-05-05 14:56:30|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.4|3302
1620226600000|2021-05-05 14:56:40|1133.8||1134||1134||1133.8||1753
1620226610000|2021-05-05 14:56:50|1134.2|1133.8|1134.4|1134|1134.4|1134.2|1134|1133.8|1889
1620226620000|2021-05-05 14:57:00||1134.2||1134||1134.2||1134|1612
1620226630000|2021-05-05 14:57:10|1134.6||1134.4||1134.6||1134.4||0
1620226640000|2021-05-05 14:57:20|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|2477
1620226660000|2021-05-05 14:57:40|1134.2|1133.8|1134.2|1133.8|1134.4|1134|1134.2|1133.8|366
1620226670000|2021-05-05 14:57:50||1134||1133.8||1134||1133.8|504
1620226680000|2021-05-05 14:58:00|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1134|1133.6|4346
1620226690000|2021-05-05 14:58:10|1134|1134|1134.4|1134|1134.4|1134.2|1134|1133.8|4030
1620226700000|2021-05-05 14:58:20||1134.2||1134.2||1134.2||1134.2|0
1620226710000|2021-05-05 14:58:30|1134.6|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|3604
1620226720000|2021-05-05 14:58:40|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|1664
1620226730000|2021-05-05 14:58:50|1134.4|1134.4|1134.6|1134.2|1134.6|1134.4|1134.4|1134.2|459
1620226740000|2021-05-05 14:59:00|1134.8|1134.6|1134.8|1134.6|1135|1134.6|1134.6|1134.4|4928
1620226750000|2021-05-05 14:59:10|1135|1134.8|1135.2|1134.8|1135.2|1135|1135|1134.8|6607
1620226760000|2021-05-05 14:59:20|1135|1135|1135.2|1134.8|1135.2|1135|1135|1134.8|376
1620226770000|2021-05-05 14:59:30|1135|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.4|2683
1620226780000|2021-05-05 14:59:40|1134.8|1134.4|1134.6|1134.4|1134.8|1134.6|1134.6|1134.4|794
1620226790000|2021-05-05 14:59:50|1134.8|1134.6|1134.6|1134.2|1134.8|1134.6|1134.6|1134.2|1457
1620226800000|2021-05-05 15:00:00|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.2|1848
1620226810000|2021-05-05 15:00:10|1134.6|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|243
1620226820000|2021-05-05 15:00:20|1134.6|1134.2|1134.8|1134.2|1134.8|1134.2|1134.6|1134.2|600
1620226830000|2021-05-05 15:00:30|1134.6|1134.4|1134.6|1134.4|1134.6|1134.4|1134.4|1134.4|0
1620226840000|2021-05-05 15:00:40|1134.8|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|160
1620226850000|2021-05-05 15:00:50||1134.6||1134.6||1134.6||1134.6|1221
1620226860000|2021-05-05 15:01:00|1134.6|1134.4|1134.6|1134.2|1134.8|1134.6|1134.6|1134.2|6276
1620226880000|2021-05-05 15:01:20|1134.4|1134|1134.4|1134.2|1134.6|1134.2|1134.4|1134|388
1620226890000|2021-05-05 15:01:30|1134.6|1134.4|1134.8|1134.4|1135|1134.4|1134.6|1134.2|6158
1620226900000|2021-05-05 15:01:40|1135|1134.2|1134.8|1134.4|1135|1134.4|1134.6|1134.2|2828
1620226910000|2021-05-05 15:01:50|1134.6|1134.2|1134.6|1134.4|1134.6|1134.4|1134.6|1134.2|839
1620226920000|2021-05-05 15:02:00|1134.4|1134.2|1134.8|1134.4|1134.8|1134.4|1134.2|1133.8|1741
1620226930000|2021-05-05 15:02:10|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1134|4400
1620226950000|2021-05-05 15:02:30|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134|1171
1620226960000|2021-05-05 15:02:40|1134.4|1134.4|1134.4|1134|1134.6|1134.4|1134.2|1133.8|1201
1620226970000|2021-05-05 15:02:50|1134.6|1133.8|1134.4|1134.2|1134.6|1134.2|1134.4|1133.8|3977
1620226980000|2021-05-05 15:03:00|1134.6|1134.4|1134.8|1134.4|1134.8|1134.6|1134.4|1134.2|1126
1620226990000|2021-05-05 15:03:10|1135|1134.6|1135.4|1135|1135.6|1135.4|1135|1134.6|6099
1620227000000|2021-05-05 15:03:20|1135.2|1134.8|1135|1134.6|1135.2|1134.8|1135|1134.6|2704
1620227010000|2021-05-05 15:03:30|1135.2|1134.8|1135.2|1134.8|1135.2|1135|1135.2|1134.6|58
1620227020000|2021-05-05 15:03:40|1135.4|1135|1135.4|1135|1135.6|1135.2|1135.4|1135|3269
1620227030000|2021-05-05 15:03:50|1135.6|1135.2|1135.6|1135.2|1135.6|1135.4|1135.4|1135.2|336
1620227040000|2021-05-05 15:04:00|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|1758
1620227050000|2021-05-05 15:04:10|1135.8|1135.4|1135.8|1135.2|1136|1135.8|1135.8|1135.2|1485
1620227060000|2021-05-05 15:04:20||1135.4||1135.4||1135.4||1135.4|0
1620227080000|2021-05-05 15:04:40|1135.6|1135.2|1135.4|1135|1135.6|1135.2|1135.4|1135|506
1620227090000|2021-05-05 15:04:50|1135.2|1134.8|1135|1134.8|1135.2|1134.8|1135|1134.8|1605
1620227100000|2021-05-05 15:05:00|1135.2|1135|1135|1134.8|1135.4|1135|1135|1134.8|1548
1620227110000|2021-05-05 15:05:10|1135.2||1135.2||1135.2||1135.2||197
1620227120000|2021-05-05 15:05:20||1135||1134.8||1135||1134.8|0
1620227130000|2021-05-05 15:05:30|1135|1135|1135.2|1134.8|1135.2|1135|1135|1134.8|9872
1620227140000|2021-05-05 15:05:40|1135.4|1135|1135.6|1135.2|1135.8|1135.6|1135.4|1135|4860
1620227160000|2021-05-05 15:06:00|1135.4|1135.4|1136|1135.6|1136|1135.6|1135.4|1135.4|2472
1620227170000|2021-05-05 15:06:10|1135.8|1135.4|1136|1135.6|1136|1135.8|1135.8|1135.4|6394
1620227180000|2021-05-05 15:06:20||1135.8||1135.8||1135.8||1135.6|2186
1620227190000|2021-05-05 15:06:30|1136.2|1135.6|1136.4|1136|1136.4|1136.2|1136.2|1135.6|6533
1620227200000|2021-05-05 15:06:40|1136.2|1135.8|1136|1135.8|1136.2|1135.8|1135.8|1135.6|7573
1620227210000|2021-05-05 15:06:50|1136.2|1136|1136.4|1136.2|1136.4|1136.2|1136|1135.8|6499
1620227220000|2021-05-05 15:07:00|1136.6|1136.4|1136.2|1136|1136.6|1136.4|1136|1135.8|9650
1620227230000|2021-05-05 15:07:10|1136|1135.8|1135.8|1135.4|1136|1135.8|1135.8|1135.4|1834
1620227240000|2021-05-05 15:07:20|1136|1135.6|1135.8|1135.6|1136|1135.8|1135.8|1135.6|1024
1620227250000|2021-05-05 15:07:30||1135.4||1135.4||1135.4||1135.4|0
1620227260000|2021-05-05 15:07:40|1135.6|1135.2|1135.4|1135|1135.6|1135.2|1135.4|1135|2229
1620227270000|2021-05-05 15:07:50|1135.6|1135.2|1136.4|1136|1136.4|1136|1135.6|1135.2|4071
1620227280000|2021-05-05 15:08:00|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.4|1136|6482
1620227290000|2021-05-05 15:08:10||1136.2||1136.2||1136.2||1136.2|0
1620227300000|2021-05-05 15:08:20||1136.4||1136.6||1136.6||1136.4|904
1620227310000|2021-05-05 15:08:30|1136.6|1136.4|1136.8|1136.4|1136.8|1136.6|1136.4|1136.2|2002
1620227320000|2021-05-05 15:08:40|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|716
1620227330000|2021-05-05 15:08:50|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|3769
1620227340000|2021-05-05 15:09:00|1136|1135.8|1136.2|1135.8|1136.4|1136|1136|1135.8|6795
1620227370000|2021-05-05 15:09:30|1136|1135.6|1135.8|1135.6|1136|1135.6|1135.8|1135.4|3554
1620227380000|2021-05-05 15:09:40|1136|1135.8|1135.8|1135.6|1136|1135.8|1135.8|1135.6|1402
1620227390000|2021-05-05 15:09:50|1135.6|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|2321
1620227400000|2021-05-05 15:10:00|1135.8|1135|1135.4|1135|1135.8|1135|1135.2|1135|3801
1620227410000|2021-05-05 15:10:10|1135.6|1135.2|1135.4|1135|1135.6|1135.4|1135.4|1135|4276
1620227420000|2021-05-05 15:10:20|1135.2||1135.4||1135.4||1135.2||182
1620227430000|2021-05-05 15:10:30|1135.6|1135.2|1136|1135.6|1136|1135.8|1135.6|1135.2|11986
1620227440000|2021-05-05 15:10:40|1135.8|1135.8|1136.4|1136|1136.6|1136.2|1135.8|1135.6|6061
1620227450000|2021-05-05 15:10:50|1136.6|1136.2|1137|1136.8|1137.2|1136.8|1136.4|1136|5776
1620227460000|2021-05-05 15:11:00|1136.8|1136.6|1137.2|1136.6|1137.4|1137|1136.8|1136.6|5704
1620227470000|2021-05-05 15:11:10||1136.8||1136.8||1136.8||1136.8|0
1620227480000|2021-05-05 15:11:20|1137.4|1137|1137.6|1137.2|1137.8|1137.4|1137.2|1136.8|4778
1620227490000|2021-05-05 15:11:30|1137.4|1137|1137.2|1136.6|1137.4|1137|1137|1136.6|6900
1620227500000|2021-05-05 15:11:40|1137|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.6|55
1620227510000|2021-05-05 15:11:50|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|600
1620227520000|2021-05-05 15:12:00|1136.8|1136.4|1136.8|1136.4|1137|1136.6|1136.8|1136.4|5946
1620227530000|2021-05-05 15:12:10|1137|1136.6|1137.2|1136.8|1137.2|1137|1137|1136.6|3737
1620227540000|2021-05-05 15:12:20|1137|1136.6|1136.6|1136.2|1137|1136.8|1136.6|1136.2|4504
1620227550000|2021-05-05 15:12:30|1136.4|1136|1136.6|1136.2|1136.8|1136.4|1136.4|1136|4951
1620227560000|2021-05-05 15:12:40|1136.4||1136.6||1136.6||1136.4||449
1620227580000|2021-05-05 15:13:00|1136.8|1136.4|1136.6|1136.2|1137|1136.8|1136.6|1136.2|8046
1620227590000|2021-05-05 15:13:10|1136.8|1136.4|1137|1136.6|1137.2|1136.8|1136.8|1136.4|4667
1620227600000|2021-05-05 15:13:20|1136.8|1136.4|1136.8|1136.4|1136.8|1136.6|1136.8|1136.4|828
1620227610000|2021-05-05 15:13:30|1136.6|1136.2|1136.6|1136.2|1136.6|1136.4|1136.4|1136.2|2050
1620227620000|2021-05-05 15:13:40|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|191
1620227640000|2021-05-05 15:14:00|1136.4|1136|1136|1135.6|1136.4|1136.2|1136|1135.6|9663
1620227650000|2021-05-05 15:14:10||1135.4||1135.6||1135.6||1135.4|0
1620227660000|2021-05-05 15:14:20|1135.8|1135.4|1135.2|1134.6|1135.8|1135.4|1135|1134.6|45547
1620227670000|2021-05-05 15:14:30|1135|1134.8|1135.2|1134.8|1135.2|1135|1134.8|1134.6|10292
1620227680000|2021-05-05 15:14:40|1135|1135|1135|1134.6|1135.2|1135|1134.8|1134.6|1371
1620227690000|2021-05-05 15:14:50|1135.2|1134.8|1135|1134.6|1135.2|1134.8|1135|1134.6|2188
1620227700000|2021-05-05 15:15:00|1134.8|1134.8|1135.4|1135.2|1135.4|1135.2|1134.8|1134.8|12016
1620227710000|2021-05-05 15:15:10|1135.6|1135|1135.6|1135.2|1135.6|1135.2|1135.6|1135|1837
1620227720000|2021-05-05 15:15:20|1135.8|1135.4|1136|1135.4|1136|1135.8|1135.8|1135.4|4280
1620227730000|2021-05-05 15:15:30||1135.6||1135.6||1135.8||1135.6|993
1620227740000|2021-05-05 15:15:40|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.2|1135.8|7009
1620227750000|2021-05-05 15:15:50|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1721
1620227760000|2021-05-05 15:16:00|1136.6|1136.2|1136.8|1136.2|1136.8|1136.4|1136.6|1136.2|7323
1620227770000|2021-05-05 15:16:10|1136.6|1136.4|1136.4|1136.2|1136.8|1136.4|1136.4|1136.2|940
1620227780000|2021-05-05 15:16:20|1136.6|1136|1136.4|1136|1136.6|1136|1136.4|1136|1792
1620227790000|2021-05-05 15:16:30|1136.2||1136.4||1136.4||1136.2||1857
1620227810000|2021-05-05 15:16:50|1136.6|1136.2|1136.2|1135.8|1136.8|1136.4|1136.2|1135.8|11821
1620227820000|2021-05-05 15:17:00|1135.8|1135.6|1135.6|1135.2|1135.8|1135.6|1135.6|1135.2|7360
1620227840000|2021-05-05 15:17:20|1135.4|1135.4|1135.6|1135.4|1135.6|1135.4|1135.4|1135.2|952
1620227850000|2021-05-05 15:17:30||1135.2||1135.2||1135.2||1135.2|55
1620227860000|2021-05-05 15:17:40|1135.8|1135.4|1135.6|1135.2|1135.8|1135.6|1135.6|1135.2|2955
1620227870000|2021-05-05 15:17:50|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|1506
1620227880000|2021-05-05 15:18:00|1135.6|1135.2|1135.4|1135|1135.6|1135.2|1135.4|1135|1602
1620227890000|2021-05-05 15:18:10|1135.6|1135.4|1136|1135.6|1136|1135.6|1135.6|1135.4|6627
1620227900000|2021-05-05 15:18:20|1135.8||1136||1136||1135.8||454
1620227910000|2021-05-05 15:18:30|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|1673
1620227930000|2021-05-05 15:18:50|1135.8|1135.4|1135.4|1135|1135.8|1135.4|1135.2|1135|2384
1620227940000|2021-05-05 15:19:00|1135.2|1134.8|1135|1134.6|1135.2|1134.8|1134.8|1134.6|2729
1620227950000|2021-05-05 15:19:10|1134.8|1134.4|1134.6|1134.2|1134.8|1134.6|1134.6|1134.2|4144
1620227960000|2021-05-05 15:19:20|1134.2|1134|1133.8|1133.4|1134.2|1134|1133.8|1133.4|10070
1620227970000|2021-05-05 15:19:30|1134|1133.6|1134.4|1134|1134.6|1134.2|1134|1133.6|20110
1620227980000|2021-05-05 15:19:40|1134.2|1133.8|1134.2|1133.8|1134.4|1133.8|1134.2|1133.8|8432
1620227990000|2021-05-05 15:19:50|1134|1134|1134.2|1134|1134.2|1134|1134|1133.8|11177
1620228000000|2021-05-05 15:20:00|1134.4|1133.8|1134.6|1134.2|1134.6|1134.4|1134.4|1133.8|9416
1620228010000|2021-05-05 15:20:10|1134.4|1134.4|1134.8|1134.6|1135|1134.8|1134.4|1134.2|11599
1620228020000|2021-05-05 15:20:20|1134.6|1134.4|1134.6|1134.2|1134.8|1134.6|1134.4|1134.2|5705
1620228030000|2021-05-05 15:20:30|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.8|1134.2|14494
1620228040000|2021-05-05 15:20:40|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.4|3499
1620228050000|2021-05-05 15:20:50|1134.6||1134.8||1134.8||1134.6||5427
1620228060000|2021-05-05 15:21:00|1134.6|1134.6|1134.8|1134.6|1134.8|1134.6|1134.6|1134.6|2526
1620228070000|2021-05-05 15:21:10|1135|1134.8|1134.8|1134.6|1135|1134.8|1134.8|1134.6|3466
1620228080000|2021-05-05 15:21:20|1134.6|1134.4|1134.6|1134.2|1134.6|1134.4|1134.6|1134.2|5644
1620228100000|2021-05-05 15:21:40|1134.8|1134.4|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|5467
1620228110000|2021-05-05 15:21:50|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|0
1620228120000|2021-05-05 15:22:00|1134.4|1134|1134.2|1134|1134.4|1134|1134.2|1134|4646
1620228130000|2021-05-05 15:22:10|1134.4|1134.2|1134.6|1134.2|1134.6|1134.2|1134.2|1134|6797
1620228140000|2021-05-05 15:22:20||1134.4||1134.4||1134.4||1134.4|1581
1620228150000|2021-05-05 15:22:30|1134.8|1134.6|1135.2|1134.6|1135.2|1134.8|1134.6|1134.4|29193
1620228160000|2021-05-05 15:22:40|1135|1134.8|1134.8|1134.6|1135.2|1134.8|1134.8|1134.4|1929
1620228170000|2021-05-05 15:22:50|1135|1134.8|1134.8|1134.4|1135.2|1134.8|1134.8|1134.4|5382
1620228180000|2021-05-05 15:23:00|1134.6|1134.6|1134.8|1134.4|1134.8|1134.6|1134.6|1134.4|504
1620228190000|2021-05-05 15:23:10|1134.6|1134.2|1134.4|1134.2|1134.6|1134.2|1134.4|1134.2|439
1620228200000|2021-05-05 15:23:20|1134.6|1134.4|1134.6|1134.2|1134.6|1134.4|1134.4|1134.2|4
1620228210000|2021-05-05 15:23:30|1134.4|1134|1134.2|1134|1134.6|1134|1134.2|1134|1125
1620228230000|2021-05-05 15:23:50|1134|1133.8|1133.8|1133.4|1134.2|1133.8|1133.6|1133.4|7611
1620228240000|2021-05-05 15:24:00|1133.6||1133.8||1133.8||1133.6||0
1620228250000|2021-05-05 15:24:10|1133.6|1133.6|1134.2|1133.8|1134.2|1133.8|1133.6|1133.6|10541
1620228260000|2021-05-05 15:24:20|1134|1133.6|1134|1133.6|1134.2|1133.6|1133.8|1133.6|2043
1620228270000|2021-05-05 15:24:30|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|0
1620228290000|2021-05-05 15:24:50|1133.6|1133.6|1133.8|1133.4|1133.8|1133.6|1133.6|1133.4|2896
1620228300000|2021-05-05 15:25:00|1133.6|1133.6|1133.8|1133.4|1133.8|1133.6|1133.4|1133.2|6269
1620228310000|2021-05-05 15:25:10|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.6|1133.4|6300
1620228320000|2021-05-05 15:25:20|1133.6|1133.6|1133.8|1133.6|1133.8|1133.6|1133.6|1133.4|2865
1620228330000|2021-05-05 15:25:30|1134|1133.4|1133.8|1133.4|1134|1133.4|1133.8|1133.4|862
1620228340000|2021-05-05 15:25:40|1134|1133.6|1133.6|1133.2|1134|1133.6|1133.6|1133.2|838
1620228350000|2021-05-05 15:25:50|1133.4||1133.4||1133.6||1133.4||874
1620228360000|2021-05-05 15:26:00|1133.2|1133|1133.2|1132.8|1133.2|1133.2|1132.8|1132.6|4578
1620228370000|2021-05-05 15:26:10|1133||1133.2||1133.2||1133||1133
1620228380000|2021-05-05 15:26:20|1133|1132.6|1133|1132.8|1133|1132.8|1132.8|1132.6|1435
1620228390000|2021-05-05 15:26:30|1132.8|1132.6|1133|1132.8|1133|1132.8|1132.8|1132.6|666
1620228400000|2021-05-05 15:26:40|1133.2|1132.6|1133|1132.6|1133.2|1132.6|1132.8|1132.6|3372
1620228410000|2021-05-05 15:26:50|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.4|47
1620228420000|2021-05-05 15:27:00|1133|1132.6|1133|1132.8|1133|1132.8|1132.8|1132.6|3608
1620228430000|2021-05-05 15:27:10|1132.8|1132.6|1133|1132.6|1133|1132.6|1132.8|1132.6|919
1620228440000|2021-05-05 15:27:20|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|4708
1620228450000|2021-05-05 15:27:30|1132.8||1132.8||1133||1132.8||3
1620228460000|2021-05-05 15:27:40||1132.4||1132.4||1132.4||1132.4|45
1620228470000|2021-05-05 15:27:50|||||||||98
1620228480000|2021-05-05 15:28:00|1132.6|1132.2|1132.8|1132.6|1132.8|1132.6|1132.6|1132.2|3496
1620228490000|2021-05-05 15:28:10|1133|1132.8|1132.8|1132.6|1133.4|1133|1132.8|1132.6|11540
1620228500000|2021-05-05 15:28:20|1133|1132.8|1133.2|1132.8|1133.2|1132.8|1133|1132.8|1421
1620228510000|2021-05-05 15:28:30|1133||1133||1133||1133||1510
1620228520000|2021-05-05 15:28:40|1133.2|1133|1133.2|1133|1133.2|1133|1133.2|1133|8
1620228530000|2021-05-05 15:28:50|1133.4|1133.2|1134|1133.6|1134|1133.6|1133.4|1133|8861
1620228540000|2021-05-05 15:29:00|1134.2|1133.8|1134.2|1133.8|1134.2|1134|1134.2|1133.8|806
1620228550000|2021-05-05 15:29:10|1134.4|1134|1134.2|1133.8|1134.4|1134|1134|1133.8|5704
1620228560000|2021-05-05 15:29:20|1134|1134|1134.2|1133.8|1134.2|1134|1134|1133.8|4473
1620228570000|2021-05-05 15:29:30|1134||1134.2||1134.2||1134||3201
1620228580000|2021-05-05 15:29:40|1134.4|1134|1135.4|1134.8|1135.4|1134.8|1134.2|1133.8|6953
1620228590000|2021-05-05 15:29:50|1135.2|1134.6|1135|1134.2|1135.2|1134.6|1134.6|1134.2|6021
1620284410000|2021-05-06 07:00:10|1137|1134.2|1136.6|1134.2|1137.6|1134.2|1136.6|1134|67555
1620284420000|2021-05-06 07:00:20|1135.6|1134|1133.2|1132|1135.6|1134|1133.2|1132|5344
1620284430000|2021-05-06 07:00:30|1133.8|1132.2|1132.2|1130.8|1133.8|1132.4|1132.2|1130.6|3550
1620284440000|2021-05-06 07:00:40|1132||1132||1132||1132||0
1620284450000|2021-05-06 07:00:50|1131.8|1130.2|1131.6|1130|1131.8|1130.2|1131.6|1130|0
1620284470000|2021-05-06 07:01:10|1131.4|1129.6|1132.8|1131.6|1133|1131.6|1130.4|1129|4523
1620284490000|2021-05-06 07:01:30|1132|1131.8|1134.4|1133.4|1134.4|1133.4|1132|1131.4|6231
1620284500000|2021-05-06 07:01:40|1134.6|1133.2|1132.2|1131|1134.6|1133.2|1132.2|1131|5494
1620284510000|2021-05-06 07:01:50|1132|1130.8|1130.6|1129.4|1132.2|1131.2|1130.6|1129.4|7980
1620284520000|2021-05-06 07:02:00|1130.8|1129.2|1131.4|1130.2|1132.2|1131.2|1129.6|1128.4|25038
1620284530000|2021-05-06 07:02:10|1131.2|1130|1133.6|1132.8|1133.8|1132.8|1131|1130|8899
1620284540000|2021-05-06 07:02:20|1133.8|1133|1134.2|1133.4|1134.8|1133.8|1133.8|1132.8|19856
1620284550000|2021-05-06 07:02:30|1134|1133.2|1134.8|1133.8|1135|1134|1134|1132.8|1872
1620284560000|2021-05-06 07:02:40|1134.6|1133.6|1134.6|1133.4|1134.6|1133.6|1134.4|1133.2|0
1620284570000|2021-05-06 07:02:50|1134.2|1133.6|1134.8|1134.2|1134.8|1134.2|1134.2|1133.4|0
1620284580000|2021-05-06 07:03:00|1134.6|1134|1135|1134.2|1135|1134.2|1134.6|1133.4|1938
1620284590000|2021-05-06 07:03:10|1134.8|1134|1135|1133.4|1135|1134|1134.8|1133.4|0
1620284600000|2021-05-06 07:03:20|1134.8|1133.2|1134.6|1133.2|1134.8|1133.2|1134.6|1133.2|0
1620284610000|2021-05-06 07:03:30|1134.8|1133.4|1134.8|1134|1134.8|1134|1134.8|1133.4|0
1620284620000|2021-05-06 07:03:40|1134.6|1133.8|1134.4|1133.4|1134.8|1133.8|1134.4|1133.4|757
1620284630000|2021-05-06 07:03:50||1133.2||1133.4||1133.4||1133.2|0
1620284640000|2021-05-06 07:04:00|1134.6|1133.6|1136.4|1135.4|1136.4|1135.4|1134.6|1133.6|4216
1620284650000|2021-05-06 07:04:10|1136.2|1135.6|1136.2|1135.4|1136.2|1135.6|1136|1135.4|515
1620284660000|2021-05-06 07:04:20|1136|1135|1135.4|1134.6|1136|1135|1135.4|1134.6|4916
1620284670000|2021-05-06 07:04:30|1135.6|1134.8|1137.6|1136.4|1137.6|1136.4|1135.6|1134.6|5249
1620284680000|2021-05-06 07:04:40|1137.4|1136.2|1137.2|1136.2|1137.4|1136.2|1137.2|1136|600
1620284690000|2021-05-06 07:04:50|1136.8|1136.4|1137.2|1136|1137.2|1136.4|1136.6|1135.8|1264
1620284700000|2021-05-06 07:05:00|1137|1135.8|1136.6|1135.6|1137|1136|1136.6|1135.6|7031
1620284710000|2021-05-06 07:05:10|1136.8|1135.8|1136|1135|1136.8|1135.8|1136|1135|1612
1620284720000|2021-05-06 07:05:20|1135.8|1134.6|1136.2|1135.2|1136.6|1136|1135|1134|55410
1620284730000|2021-05-06 07:05:30|1136|1135.6|1135.8|1135|1136|1135.6|1135.8|1135|722
1620284740000|2021-05-06 07:05:40|1135.6|1134.8|1135.6|1134.8|1135.6|1134.8|1135|1134.4|995
1620284750000|2021-05-06 07:05:50|1135.8|1135|1136.4|1135.6|1136.6|1136|1135.8|1135|4560
1620284760000|2021-05-06 07:06:00|1136.2|1135.4|1135.8|1135.2|1136.2|1135.4|1135|1134.6|5309
1620284770000|2021-05-06 07:06:10|1136|1135.4|1135.4|1134.8|1136.2|1135.6|1135|1134.6|6497
1620284780000|2021-05-06 07:06:20|1135.2|1134.6|1135.4|1134.8|1135.4|1135|1134.6|1134.2|62031
1620284790000|2021-05-06 07:06:30|1135.6|1135|1137.6|1136.6|1137.6|1136.6|1135.6|1135|3971
1620284800000|2021-05-06 07:06:40|1137.8|1136.8|1137.4|1136.8|1138|1137.4|1137.4|1136.8|5757
1620284810000|2021-05-06 07:06:50|1137.2|1136.6|1137.8|1137|1137.8|1137|1136.6|1136|3749
1620284820000|2021-05-06 07:07:00|1138|1137.2|1137.8|1137.2|1138|1137.4|1137.8|1137.2|3421
1620284830000|2021-05-06 07:07:10|1138|1137.4|1138.8|1138.2|1139|1138.4|1137.8|1137.2|20600
1620284840000|2021-05-06 07:07:20|1139|1138.4|1138.8|1138.2|1139|1138.4|1138.8|1138.2|1922
1620284850000|2021-05-06 07:07:30|1138.6|1138|1138|1137|1138.6|1138|1138|1137|2255
1620284860000|2021-05-06 07:07:40|1138.2|1137.2|1138.4|1137.6|1138.4|1137.6|1138.2|1137.2|820
1620284870000|2021-05-06 07:07:50||1137.8||1137.8||1137.8||1137.8|0
1620284880000|2021-05-06 07:08:00|1138.8|1138|1139|1138.2|1139|1138.6|1138.4|1137.8|14685
1620284890000|2021-05-06 07:08:10|1139.2|1138.4|1140.2|1139.6|1140.2|1139.6|1139.2|1138.4|10129
1620284910000|2021-05-06 07:08:30|1140.6|1139.8|1140.8|1139.8|1141|1139.8|1140.6|1139.8|674
1620284920000|2021-05-06 07:08:40|1141|1140|1141.4|1140.8|1141.6|1140.8|1141|1140|1000
1620284930000|2021-05-06 07:08:50|1141.2|1140.6|1141.6|1141|1141.6|1141|1140.8|1140.4|4793
1620284950000|2021-05-06 07:09:10|1141.4|1141.2|1143|1142.2|1143|1142.4|1141.2|1140.8|16315
1620284960000|2021-05-06 07:09:20|1142.8|1142|1142.6|1142|1142.8|1142|1142.6|1142|1378
1620284970000|2021-05-06 07:09:30|1142.8|1142.2|1142.4|1142|1143|1142.2|1142.4|1142|3602
1620284980000|2021-05-06 07:09:40|1142.2|1141.8|1142.2|1141.4|1142.2|1141.8|1142|1141.4|1030
1620284990000|2021-05-06 07:09:50|1142.4||1142.4||1142.4||1142.4||0
1620285000000|2021-05-06 07:10:00|1142.2|1141.2|1142.2|1141.4|1142.2|1141.4|1141.6|1140.8|900
1620285010000|2021-05-06 07:10:10|1142|1141.6|1142.4|1141.8|1142.4|1141.8|1142|1141.6|0
1620285020000|2021-05-06 07:10:20|1142.6|1142|1143|1142.6|1143|1142.6|1142.6|1142|600
1620285030000|2021-05-06 07:10:30|1143.4|1142.8|1143.2|1142.8|1143.8|1143|1143.2|1142.8|7091
1620285040000|2021-05-06 07:10:40|1142.8|1142.6|1142.6|1142|1142.8|1142.6|1142.6|1141.8|1751
1620285050000|2021-05-06 07:10:50|1142.8||1142.6||1142.8||1142.6||370
1620285060000|2021-05-06 07:11:00|1142.4|1141.8|1142|1141.2|1142.4|1141.8|1142|1141.2|3023
1620285070000|2021-05-06 07:11:10|1141.8|1141|1140.8|1140.2|1141.8|1141|1140.8|1140.2|3126
1620285080000|2021-05-06 07:11:20|1141|1140.4|1140.4|1139.6|1141.2|1140.8|1140.4|1139.6|6411
1620285090000|2021-05-06 07:11:30|1140.2|1139.4|1138.8|1138.2|1140.2|1139.4|1138.2|1138|6788
1620285110000|2021-05-06 07:11:50|1138.6|1138|1139.2|1138.4|1139.4|1138.4|1138|1137.4|53161
1620285120000|2021-05-06 07:12:00|1139.4|1138.6|1139.4|1139|1139.4|1139|1139.4|1138.6|0
1620285130000|2021-05-06 07:12:10|1139.6|1139.2|1138.6|1137.8|1140|1139.4|1138.6|1137.8|4452
1620285140000|2021-05-06 07:12:20|1138.8|1138.2|1139|1138.2|1139|1138.4|1138.8|1138.2|0
1620285150000|2021-05-06 07:12:30|1138.8|1138|1138.2|1137.4|1138.8|1138|1138.2|1137.4|1422
1620285160000|2021-05-06 07:12:40||1137.6||1137.4||1137.6||1137.4|0
1620285170000|2021-05-06 07:12:50|1138|1137.6|1137.8|1137.2|1138|1137.6|1137|1136.6|2935
1620285180000|2021-05-06 07:13:00|1138|1137|1137.6|1137.2|1138|1137.6|1137.4|1137|9464
1620285190000|2021-05-06 07:13:10|1138|1137.4|1138.2|1137.4|1138.6|1138|1137.6|1137.4|2130
1620285200000|2021-05-06 07:13:20|1138.4|1137.6|1138.4|1137.6|1138.4|1137.6|1138.2|1137.4|1269
1620285210000|2021-05-06 07:13:30|1138.6|1137.8|1140.2|1139.8|1140.2|1139.8|1138.6|1137.8|1416
1620285220000|2021-05-06 07:13:40|1140.4|1140|1140.4|1139.6|1141.4|1141|1140.4|1139.6|3463
1620285230000|2021-05-06 07:13:50|1140.6|1139.8|1139.8|1139.2|1140.8|1140.4|1139.8|1139.2|4683
1620285240000|2021-05-06 07:14:00|1140|1139|1138.6|1138|1140|1139|1138.2|1137.6|2626
1620285250000|2021-05-06 07:14:10|1138.8|1137.8|1139.4|1138.8|1139.6|1138.8|1138.8|1137.8|900
1620285260000|2021-05-06 07:14:20|1139.6|1139|1139|1138.4|1139.6|1139.2|1138.6|1138|1457
1620285270000|2021-05-06 07:14:30|1139.2|1138.6|1140|1139.2|1140|1139.2|1139.2|1138.6|600
1620285280000|2021-05-06 07:14:40|1140.2|1139.4|1140.8|1140.2|1140.8|1140.2|1140|1139.4|4691
1620285290000|2021-05-06 07:14:50|1140.6|1140|1141.6|1140.8|1141.8|1141|1140.6|1140|4844
1620285300000|2021-05-06 07:15:00|1141.4|1141|1141.2|1140.6|1141.8|1141|1140.8|1140|8226
1620285310000|2021-05-06 07:15:10|1141.4|1140.8|1142|1141.4|1142|1141.4|1141.2|1140.2|8584
1620285320000|2021-05-06 07:15:20|1142.2|1142|1140.8|1140.2|1142.2|1142|1140.8|1140.2|2260
1620285330000|2021-05-06 07:15:30|1140.6|1140.4|1141.6|1141|1141.6|1141|1140.6|1140.2|1137
1620285340000|2021-05-06 07:15:40|1141.4|1140.8|1141.2|1140.6|1141.4|1141|1141.2|1140.4|2057
1620285350000|2021-05-06 07:15:50|1141.4|1140.8|1141.6|1140.8|1141.6|1140.8|1141.2|1140.6|0
1620285360000|2021-05-06 07:16:00|1141.4|1140.6|1141.8|1141.2|1142.8|1142.2|1140.8|1140.2|16285
1620285370000|2021-05-06 07:16:10|1142|1141.4|1142.6|1141.6|1142.6|1142|1142|1141.4|9000
1620285380000|2021-05-06 07:16:20|1141.8|1141.8|1141.8|1141.4|1142.6|1142.2|1141.8|1141.4|10039
1620285390000|2021-05-06 07:16:30|1142|1141.6|1142.4|1141.8|1142.4|1141.8|1141.6|1141.2|890
1620285400000|2021-05-06 07:16:40|1142.6|1142|1142.6|1142.2|1142.8|1142.2|1142.4|1142|744
1620285410000|2021-05-06 07:16:50|1142.4|1142|1143.8|1143.2|1143.8|1143.2|1142.4|1142|189
1620285420000|2021-05-06 07:17:00|1143.6|1143|1143|1142.4|1143.6|1143|1143|1142.4|2715
1620285430000|2021-05-06 07:17:10|1142.8|1142.6|1143.2|1142.6|1143.4|1142.8|1142.8|1142.6|1038
1620285440000|2021-05-06 07:17:20|1143|1142.4|1143.2|1142.6|1143.2|1142.6|1142.8|1142.4|1064
1620285450000|2021-05-06 07:17:30|1143|1142.8|1141.8|1141.2|1143.2|1142.8|1141.6|1141.2|9397
1620285460000|2021-05-06 07:17:40|1141.6|1141.4|1141.4|1140.8|1141.8|1141.4|1141|1140.4|809
1620285470000|2021-05-06 07:17:50|1141.6||1141.6||1141.6||1141.6||0
1620285480000|2021-05-06 07:18:00|1141.8|1141|1141.2|1140.8|1141.8|1141.2|1141.2|1140.4|721
1620285490000|2021-05-06 07:18:10|1141.4|1141|1141.6|1141|1141.8|1141|1141.2|1141|0
1620285500000|2021-05-06 07:18:20|1141.8|1141.2|1141.6|1141|1141.8|1141.4|1141.6|1141|0
1620285510000|2021-05-06 07:18:30|1141.4|1140.8|1140.8|1140.4|1141.4|1141|1140.6|1140|1386
1620285520000|2021-05-06 07:18:40|1141|1140.6|1141.8|1141.2|1141.8|1141.2|1141|1140.4|0
1620285530000|2021-05-06 07:18:50|1141.6|1141|1141.6|1140.8|1141.6|1141.2|1141.4|1140.8|2222
1620285540000|2021-05-06 07:19:00|1141.4|1140.6|1141|1140.6|1141.4|1140.6|1140.6|1140|1220
1620285550000|2021-05-06 07:19:10|1140.8|1140.2|1140.4|1139.8|1140.8|1140.2|1140.2|1139.6|157
1620285560000|2021-05-06 07:19:20|1140.2|1140|1140.6|1140.2|1140.6|1140.2|1140.2|1140|2705
1620285570000|2021-05-06 07:19:30|1140.4|1140|1140.2|1139.8|1140.6|1140.2|1140.2|1139.8|478
1620285580000|2021-05-06 07:19:40|1140|1139.6|1140|1139.4|1140.4|1139.8|1139.8|1139|11960
1620285590000|2021-05-06 07:19:50||1139.6||1139.6||1139.6||1139.4|0
1620285600000|2021-05-06 07:20:00|1140.2|1139.4|1141|1140.4|1141|1140.6|1140|1139.4|889
1620285610000|2021-05-06 07:20:10|1141.2|1140.6|1142|1141.4|1142|1141.6|1141|1140.6|2469
1620285620000|2021-05-06 07:20:20|1141.8|1141.6|1141.4|1141.2|1142.4|1141.8|1141.4|1140.8|9273
1620285630000|2021-05-06 07:20:30|1141.6|1141|1141|1140.4|1141.6|1141.2|1141|1140.2|916
1620285640000|2021-05-06 07:20:40|1140.8|1140.2|1141.2|1140.8|1141.2|1140.8|1140.4|1139.8|2173
1620285650000|2021-05-06 07:20:50|1141.4|1141|1141.8|1141.2|1142|1141.2|1141.4|1141|0
1620285660000|2021-05-06 07:21:00|1141.6|1141|1140.8|1140.2|1141.6|1141.2|1140.6|1140|1851
1620285670000|2021-05-06 07:21:10|1140.6|1140|1140.4|1140|1140.6|1140|1140.2|1139.8|0
1620285680000|2021-05-06 07:21:20|1140.2|1139.8|1139.6|1139|1140.2|1140|1139.4|1139|2896
1620285690000|2021-05-06 07:21:30|1139.8|1139.2|1140|1139.6|1140.4|1139.8|1139.8|1139.2|2666
1620285700000|2021-05-06 07:21:40|1140.2||1140.2||1140.2||1140||0
1620285710000|2021-05-06 07:21:50|1140|1139.8|1140.8|1140.2|1140.8|1140.2|1140|1139.8|1670
1620285720000|2021-05-06 07:22:00|1140.6|1140|1140.8|1140.4|1141|1140.4|1140.4|1140|6735
1620285730000|2021-05-06 07:22:10|1141|1140.6|1141.8|1141.2|1141.8|1141.2|1140.8|1140.6|1946
1620285740000|2021-05-06 07:22:20|1141.6||1141.6||1141.6||1141.4||0
1620285750000|2021-05-06 07:22:30|1141.4|1141|1141.8|1141.2|1141.8|1141.2|1141.2|1140.6|3582
1620285760000|2021-05-06 07:22:40|1142|1141.4|1143.8|1143.2|1143.8|1143.2|1142|1141.4|40423
1620285770000|2021-05-06 07:22:50|1144|1143|1143.4|1143|1144|1143.2|1143.2|1142.8|8392
1620285780000|2021-05-06 07:23:00|1143.2|1142.8|1143.4|1142.8|1143.6|1143|1143|1142.6|8575
1620285790000|2021-05-06 07:23:10|1143.6|1143|1143.8|1143.2|1143.8|1143.4|1143.6|1143|0
1620285800000|2021-05-06 07:23:20|1144|1143|1143.8|1143.2|1144|1143.2|1143.6|1143|0
1620285810000|2021-05-06 07:23:30|1144|1143.4|1144|1143.6|1144|1143.8|1144|1143.4|0
1620285820000|2021-05-06 07:23:40|1144.2|1143.8|1144.2|1143.6|1144.6|1144|1143.8|1143.4|14810
1620285830000|2021-05-06 07:23:50|1144|1143.8|1143.6|1143|1144.2|1143.8|1143.4|1143|3936
1620285840000|2021-05-06 07:24:00|1143.8|1143.2|1144.2|1144|1144.2|1144|1143.8|1143.2|2601
1620285850000|2021-05-06 07:24:10|1144|1143.8|1143.4|1143|1144|1143.8|1143.4|1143|2979
1620285860000|2021-05-06 07:24:20|1143.2|1142.8|1142.8|1142.4|1143.2|1143|1142.8|1142.4|1288
1620285870000|2021-05-06 07:24:30|1142.6|1142.2|1142.8|1142.4|1143|1142.4|1142.6|1142|16131
1620285880000|2021-05-06 07:24:40|1142.6|1142.2|1142.4|1142|1143.4|1142.8|1142.2|1141.8|19092
1620285890000|2021-05-06 07:24:50|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|207
1620285900000|2021-05-06 07:25:00|1142.2|1141.8|1142.6|1142.2|1142.6|1142.2|1142.2|1141.6|4797
1620285910000|2021-05-06 07:25:10|1142.8|1142.4|1144|1143.6|1144|1143.6|1142.8|1142.4|606
1620285920000|2021-05-06 07:25:20|1144.2|1143.8|1144.6|1144.2|1145|1144.6|1144.2|1143.8|2993
1620285930000|2021-05-06 07:25:30|1144.4|1144.4|1144.8|1144.4|1145|1144.6|1144.4|1144.4|1400
1620285940000|2021-05-06 07:25:40|1145|1144.6|1145.4|1144.8|1145.6|1145.2|1145|1144.6|12613
1620285950000|2021-05-06 07:25:50|1145.6|1145|1145|1144.6|1145.6|1145.2|1145|1144.4|3082
1620285960000|2021-05-06 07:26:00|1145.2|1144.8|1146.2|1145.6|1146.8|1146.2|1145.2|1144.6|2378
1620285970000|2021-05-06 07:26:10|1146|1145.4|1146.4|1145.8|1146.8|1146.6|1146|1145.2|6384
1620285980000|2021-05-06 07:26:20|1146.2|1145.6|1147.2|1147|1147.2|1147|1145.8|1145.6|3485
1620285990000|2021-05-06 07:26:30|1147|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.6|16072
1620286000000|2021-05-06 07:26:40|1146.8|1146.4|1146.6|1146.2|1147|1146.6|1146.6|1146|5590
1620286010000|2021-05-06 07:26:50|1146.4|1146.4|1146.6|1146.2|1146.6|1146.4|1146.2|1145.8|3119
1620286020000|2021-05-06 07:27:00|1146.4|1146|1146.8|1146.4|1146.8|1146.4|1146.4|1146|1222
1620286030000|2021-05-06 07:27:10|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.4|5370
1620286040000|2021-05-06 07:27:20|1147|1146.6|1146.6|1146|1147.2|1146.6|1146.6|1146|2719
1620286050000|2021-05-06 07:27:30|1146|1145.8|1146.6|1145.8|1146.6|1146|1146|1145.6|930
1620286060000|2021-05-06 07:27:40|1146|1146|1146.6|1146|1146.6|1146.2|1146|1145.6|3153
1620286070000|2021-05-06 07:27:50|1146.8|1146.2|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|1376
1620286080000|2021-05-06 07:28:00|1146.8|1146.4|1146.8|1146.6|1146.8|1146.6|1146.6|1146.2|2477
1620286090000|2021-05-06 07:28:10|1147|1146.8|1147.6|1147.2|1147.8|1147.2|1147|1146.6|6680
1620286100000|2021-05-06 07:28:20|1147.4|1147|1148|1147.6|1148|1147.6|1147.4|1147|8024
1620286110000|2021-05-06 07:28:30|1147.8|1147.4|1147.8|1147.4|1147.8|1147.6|1147.6|1147.2|1545
1620286120000|2021-05-06 07:28:40|1148|1147.2|1148|1147.4|1148|1147.8|1148|1147|1953
1620286130000|2021-05-06 07:28:50|1147.8|1147.2|1147.2|1147|1148|1147.4|1147.2|1146.6|13319
1620286140000|2021-05-06 07:29:00|1147|1146.8|1147|1146.6|1147|1146.8|1147|1146|139
1620286150000|2021-05-06 07:29:10|1147.2|1146.8|1147.8|1147.2|1147.8|1147.2|1147.2|1146.8|1479
1620286160000|2021-05-06 07:29:20|1148|1147.4|1148.4|1148|1148.6|1148|1148|1147.4|8196
1620286170000|2021-05-06 07:29:30|1148.2|1147.8|1148.2|1147.6|1148.6|1148|1148.2|1147.6|3811
1620286180000|2021-05-06 07:29:40|1148|1147.4|1147.6|1147.2|1148|1147.6|1147.6|1147.2|2134
1620286190000|2021-05-06 07:29:50|1147.2|1147.4|1147|1146.6|1147.2|1147.4|1147|1146.4|6732
1620286200000|2021-05-06 07:30:00|1146.8|1146.8|1147.2|1146.6|1147.2|1146.8|1146.6|1146.2|3713
1620286220000|2021-05-06 07:30:20|1147|1146.4|1147|1146.4|1147.2|1146.6|1146.8|1146.4|850
1620286230000|2021-05-06 07:30:30|1146.8|1146.6|1147|1146.4|1147|1146.6|1146.6|1146.2|1904
1620286240000|2021-05-06 07:30:40|1146.8|1146.2|1147.2|1146.8|1147.2|1146.8|1146.6|1146.2|3389
1620286250000|2021-05-06 07:30:50|1147|1147|1146.6|1146.4|1147|1147|1146.6|1146.2|1303
1620286260000|2021-05-06 07:31:00|1146.4|1146.2|1145.6|1145.2|1146.4|1146.4|1145.4|1145|7345
1620286270000|2021-05-06 07:31:10|1145.8|1145.4|1146.2|1145.6|1146.2|1145.6|1145.8|1145.2|796
1620286280000|2021-05-06 07:31:20|1146.4|1145.8|1146.2|1145.8|1146.4|1146|1146|1145.8|1615
1620286290000|2021-05-06 07:31:30|1146|1145.6|1145.8|1145.4|1146|1145.8|1145.8|1145.4|2401
1620286300000|2021-05-06 07:31:40|1146|1145.6|1146.2|1145.6|1146.2|1145.6|1145.8|1145.4|1936
1620286310000|2021-05-06 07:31:50|1146.4|1145.8|1146.6|1146.2|1146.8|1146.4|1146.2|1145.8|5831
1620286320000|2021-05-06 07:32:00|1146.4|1146|1145.6|1145.2|1146.4|1146|1144.8|1144.4|8839
1620286330000|2021-05-06 07:32:10|1145.4|1145|1145.4|1145|1145.4|1145|1145.2|1145|0
1620286340000|2021-05-06 07:32:20|1145.2|1145.2|1144.8|1144.2|1145.2|1145.2|1144.8|1144.2|11230
1620286350000|2021-05-06 07:32:30|1145|1144.4|1145|1144.4|1145|1144.6|1145|1144.4|0
1620286360000|2021-05-06 07:32:40|1144.8|1144.2|1145|1144.4|1145|1144.4|1144|1143.8|11886
1620286370000|2021-05-06 07:32:50|1144.8|1144.2|1144.4|1144.2|1144.8|1144.4|1144.2|1143.8|2815
1620286380000|2021-05-06 07:33:00|1144|1144|1144|1143.4|1144|1144.2|1143.8|1143.4|1165
1620286390000|2021-05-06 07:33:10|1144.2|1143.6|1144|1143.6|1144.4|1143.8|1144|1143.6|1452
1620286400000|2021-05-06 07:33:20|1143.8|1143.4|1143.8|1143.2|1144|1143.6|1143.4|1143|2356
1620286410000|2021-05-06 07:33:30|1143.6||1143.6||1143.6||1143.6||8314
1620286440000|2021-05-06 07:34:00|1143.4|1143.4|1144.4|1144|1144.4|1144|1143.4|1143|21172
1620286450000|2021-05-06 07:34:10|1144.6|1144.2|1144.4|1144|1144.8|1144.2|1144|1143.8|5808
1620286460000|2021-05-06 07:34:20|1144.6|1144.2|1145.4|1145|1145.6|1145.2|1144.6|1144.2|12070
1620286470000|2021-05-06 07:34:30|1145.2|1144.8|1144.6|1144.2|1145.2|1144.8|1144.6|1144.2|1177
1620286480000|2021-05-06 07:34:40|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.2|1143.6|3019
1620286490000|2021-05-06 07:34:50|1144.8|1144.4|1145|1144.6|1145.2|1144.8|1144.8|1144.2|1851
1620286500000|2021-05-06 07:35:00|1145.2|1144.8|1145.8|1145.4|1146|1145.4|1145|1144.6|1600
1620286510000|2021-05-06 07:35:10|1145.4|1145.2|1145|1144.4|1145.8|1145.4|1145|1144.4|1799
1620286520000|2021-05-06 07:35:20|1145.2|1144.6|1145.4|1145|1145.4|1145|1145|1144.6|1068
1620286530000|2021-05-06 07:35:30|1145.6|1144.8|1145.4|1145|1145.6|1145.2|1145.4|1144.8|3079
1620286540000|2021-05-06 07:35:40|1145.2|1144.8|1145.2|1145|1145.2|1145|1145.2|1144.8|3379
1620286550000|2021-05-06 07:35:50|1145.4|1144.8|1145.4|1145|1145.4|1145|1145.4|1144.8|1162
1620286560000|2021-05-06 07:36:00|1145.6|1145.2|1146.4|1145.8|1146.4|1145.8|1145.6|1145.2|929
1620286570000|2021-05-06 07:36:10|1146.6|1146|1146.8|1146.2|1146.8|1146.2|1146.4|1146|0
1620286580000|2021-05-06 07:36:20|1146.6|1146.4|1146.2|1145.6|1146.6|1146.6|1146.2|1145.6|4203
1620286590000|2021-05-06 07:36:30|1146|1145.4|1145.8|1145|1146|1145.4|1145.8|1145|894
1620286600000|2021-05-06 07:36:40||1145.2||1145.4||1145.4||1145.2|0
1620286610000|2021-05-06 07:36:50|1146|1145.8|1146.2|1145.8|1146.4|1145.8|1145.8|1145.4|5612
1620286620000|2021-05-06 07:37:00|1146|1145.6|1146.4|1145.8|1146.4|1145.8|1145.8|1145.4|20808
1620286630000|2021-05-06 07:37:10|1146.2|1146|1147|1146.6|1147|1146.6|1146.2|1146|1005
1620286640000|2021-05-06 07:37:20|1146.8|1146.4|1146.8|1146.4|1146.8|1146.6|1146.8|1146.2|3339
1620286660000|2021-05-06 07:37:40|1146.6|1146.2|1146.2|1145.8|1146.6|1146.2|1146.2|1145.8|434
1620286670000|2021-05-06 07:37:50|1146.4|1145.6|1145.8|1145.4|1146.4|1145.6|1145.8|1145.2|2198
1620286680000|2021-05-06 07:38:00|1145.6|1145.2|1145.4|1145.2|1145.6|1145.6|1145|1144.4|686
1620286690000|2021-05-06 07:38:10|1145.6|1145|1145.2|1144.6|1145.6|1145|1145.2|1144.6|3
1620286700000|2021-05-06 07:38:20|1145|1144.8|1145.2|1144.6|1145.2|1144.8|1144.8|1144.6|1327
1620286710000|2021-05-06 07:38:30|1144.4|1144.2|1145.6|1145|1145.6|1145|1144.4|1144.2|15079
1620286720000|2021-05-06 07:38:40|1145.4|1145.2|1145.2|1144.6|1145.4|1145.2|1145.2|1144.6|2846
1620286730000|2021-05-06 07:38:50|1145|1144.4|1144.4|1144|1145|1144.4|1144.2|1143.8|15737
1620286740000|2021-05-06 07:39:00|1144.2|1143.8|1144.2|1143.6|1144.4|1143.8|1143.8|1143.4|6333
1620286750000|2021-05-06 07:39:10|1144||1144||1144||1144||0
1620286770000|2021-05-06 07:39:30|1143.8|1143.4|1144|1143.6|1144.2|1143.6|1143.8|1143.4|301
1620286780000|2021-05-06 07:39:40|1143.8|1143.4|1143.4|1143|1143.8|1143.4|1143.4|1142.8|1088
1620286790000|2021-05-06 07:39:50|1143.6|1143.2|1143.8|1143.4|1144|1143.4|1143.6|1143.2|684
1620286800000|2021-05-06 07:40:00|1144|1143.2|1144|1143.4|1144|1143.4|1144|1143.2|450
1620286810000|2021-05-06 07:40:10|1144.2|1143.6|1144.2|1143.8|1144.2|1143.8|1144|1143.6|701
1620286820000|2021-05-06 07:40:20|1144.4|1143.6|1144.4|1144|1144.6|1144.2|1144.4|1143.6|4664
1620286830000|2021-05-06 07:40:30|1144.2|1143.8|1144.2|1144|1144.2|1144|1144|1143.6|4
1620286840000|2021-05-06 07:40:40|1144.4||1144.4||1144.4||1144.4||446
1620286850000|2021-05-06 07:40:50|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|948
1620286860000|2021-05-06 07:41:00|1145|1144.6|1145.6|1145|1145.6|1145|1145|1144.6|0
1620286870000|2021-05-06 07:41:10|1145.8||1145.8||1145.8||1145.8||0
1620286880000|2021-05-06 07:41:20|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|448
1620286890000|2021-05-06 07:41:30|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.2|1145|1142
1620286910000|2021-05-06 07:41:50|1145.4|1145|1145.4|1145|1145.8|1145.4|1145.4|1145|4284
1620286920000|2021-05-06 07:42:00|1145.6|1145.2|1145.8|1145.4|1145.8|1145.6|1145.6|1145.2|305
1620286930000|2021-05-06 07:42:10|1145.6||1145.6||1145.6||1145.6||16
1620286940000|2021-05-06 07:42:20|1145.4|1145.2|1145.2|1144.6|1145.6|1145.4|1144.8|1144.4|6690
1620286960000|2021-05-06 07:42:40|1145.4|1144.8|1145.2|1144.6|1145.4|1145|1145.2|1144.6|2721
1620286970000|2021-05-06 07:42:50|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|997
1620286980000|2021-05-06 07:43:00|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|399
1620286990000|2021-05-06 07:43:10|1145.4|1145|1146|1145.6|1146|1145.6|1145.2|1144.8|6537
1620287010000|2021-05-06 07:43:30|1146.2|1145.8|1146.2|1145.8|1146.6|1146.2|1146.2|1145.8|37104
1620287020000|2021-05-06 07:43:40|1146|1145.6|1145.8|1145.4|1146|1145.6|1145.8|1145.4|1404
1620287030000|2021-05-06 07:43:50|1145.6|1145.6|1146|1145.6|1146|1145.6|1145.6|1145.2|2573
1620287040000|2021-05-06 07:44:00|1145.8|1145.4|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|2027
1620287050000|2021-05-06 07:44:10|1145.6|1145.2|1145.6|1145.2|1145.6|1145.4|1145.6|1145|908
1620287060000|2021-05-06 07:44:20|1145.4|1145.4|1145.2|1144.6|1145.4|1145.4|1145.2|1144.6|2440
1620287070000|2021-05-06 07:44:30|1145.4|1144.8|1145.2|1144.8|1145.4|1145|1145.2|1144.8|674
1620287080000|2021-05-06 07:44:40|1145.4||1145.4||1145.4||1145.4||0
1620287090000|2021-05-06 07:44:50||1145||1144.8||1145||1144.8|0
1620287100000|2021-05-06 07:45:00|1145.6|1145|1146.2|1145.6|1146.2|1145.6|1145.6|1145|1148
1620287110000|2021-05-06 07:45:10|1146||1146||1146.2||1146||0
1620287120000|2021-05-06 07:45:20|1145.6|1145.4|1145.2|1144.8|1146|1145.6|1145.2|1144.8|2037
1620287130000|2021-05-06 07:45:30|1145.4|1145|1145.4|1145|1145.6|1145|1145.4|1145|2247
1620287140000|2021-05-06 07:45:40|1145.2|1144.8|1145.2|1144.8|1145.2|1145|1145|1144.8|2561
1620287150000|2021-05-06 07:45:50|1145|1144.6|1144.8|1144.6|1145|1144.6|1144.8|1144.2|690
1620287160000|2021-05-06 07:46:00|1144.6|1144.4|1145|1144.6|1145|1144.6|1144.6|1144.2|2839
1620287170000|2021-05-06 07:46:10|1145.2|1144.8|1145|1144.6|1145.4|1145.2|1145|1144.6|11364
1620287180000|2021-05-06 07:46:20|1145.2|1144.8|1145.4|1144.8|1145.4|1144.8|1145.2|1144.8|446
1620287190000|2021-05-06 07:46:30|1145.2|1145|1145.2|1145|1145.4|1145|1145.2|1145|0
1620287200000|2021-05-06 07:46:40|1145.4|1145.2|1145.4|1145|1145.6|1145.2|1145|1144.8|15227
1620287210000|2021-05-06 07:46:50|1145.6|1145.2|1146|1145.4|1146|1145.4|1145.6|1145.2|39
1620287220000|2021-05-06 07:47:00|1145.8||1145.8||1146||1145.8||0
1620287230000|2021-05-06 07:47:10|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145|1144.4|2417
1620287240000|2021-05-06 07:47:20|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145|446
1620287250000|2021-05-06 07:47:30|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.6|1145.2|3
1620287260000|2021-05-06 07:47:40|1145.8|1145.4|1145.4|1144.8|1145.8|1145.4|1145.4|1144.8|2666
1620287270000|2021-05-06 07:47:50|1145.2|1144.6|1144.8|1144.2|1145.2|1144.6|1144.8|1144.2|3234
1620287280000|2021-05-06 07:48:00|1144.6||1144.4||1144.6||1144.4||1538
1620287290000|2021-05-06 07:48:10|1144.2|1144|1144.4|1144|1144.4|1144|1144|1143.8|2371
1620287300000|2021-05-06 07:48:20|1144.2||1144.2||1144.2||1144.2||202
1620287310000|2021-05-06 07:48:30|1144|1143.8|1144|1143.8|1144|1143.8|1144|1143.8|2298
1620287320000|2021-05-06 07:48:40|1144.2|1144|1144.2|1143.8|1144.2|1144|1144.2|1143.8|9103
1620287330000|2021-05-06 07:48:50|1143.8|1143.6|1143.2|1142.8|1144.2|1143.8|1142.8|1142.6|17355
1620287340000|2021-05-06 07:49:00|1143.4|1143|1143.4|1143|1143.4|1143|1143.4|1143|0
1620287350000|2021-05-06 07:49:10|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|993
1620287360000|2021-05-06 07:49:20|1143.6|1143.2|1144.6|1144|1144.6|1144|1143.6|1143.2|1472
1620287380000|2021-05-06 07:49:40|1144.8|1144.2|1144.4|1144|1145|1144.6|1144.4|1144|1684
1620287390000|2021-05-06 07:49:50|1144.6|1144.2|1144.8|1144.6|1145|1144.6|1144.6|1144.2|1716
1620287400000|2021-05-06 07:50:00|1144.6|1144.4|1144.4|1143.8|1144.8|1144.4|1144.2|1143.8|10394
1620287410000|2021-05-06 07:50:10|1144.2|1144|1143.8|1143.2|1144.2|1144.2|1143.8|1143.2|4543
1620287440000|2021-05-06 07:50:40|1143.6|1143|1142.6|1142.2|1143.6|1143|1142.6|1142.2|6798
1620287450000|2021-05-06 07:50:50|1142.8|1142|1143.4|1142.6|1143.4|1142.6|1142.8|1142|1863
1620287460000|2021-05-06 07:51:00|1143.6|1142.8|1143.4|1143|1143.6|1143.2|1143.4|1142.8|1774
1620287470000|2021-05-06 07:51:10|1143.6|1142.8|1143.4|1143|1143.6|1143.2|1143.4|1142.8|2240
1620287490000|2021-05-06 07:51:30|1143.6|1142.8|1142.8|1142.4|1143.6|1142.8|1142.6|1142.4|3645
1620287500000|2021-05-06 07:51:40|1143|1142.6|1142.6|1142|1143|1142.6|1142.6|1141.8|936
1620287510000|2021-05-06 07:51:50|1142.4|1141.8|1141.4|1141|1142.4|1141.8|1141.4|1141|10144
1620287520000|2021-05-06 07:52:00|1141.2|1141.2|1141.2|1140.8|1141.2|1141.2|1141|1140.4|5811
1620287530000|2021-05-06 07:52:10|1141.4|1141|1141.8|1141.2|1141.8|1141.2|1141.4|1141|10766
1620287540000|2021-05-06 07:52:20|||||||||96
1620287550000|2021-05-06 07:52:30|1142|1141.4|1142.4|1142|1142.4|1142|1142|1141.4|108
1620287560000|2021-05-06 07:52:40|1142.6|1141.8|1141.8|1141.4|1142.6|1142|1141.8|1141.4|2480
1620287570000|2021-05-06 07:52:50|1142|1141.6|1142|1141.4|1142.2|1141.8|1141.6|1141.2|1559
1620287580000|2021-05-06 07:53:00|1141.8|1141.2|1141.4|1141|1141.8|1141.4|1141.2|1141|1378
1620287590000|2021-05-06 07:53:10|1141.6|1141.2|1141.2|1140.8|1141.6|1141.2|1141.2|1140.8|3607
1620287600000|2021-05-06 07:53:20|1141.4|1141|1141.6|1141|1141.8|1141.4|1141.4|1141|1360
1620287610000|2021-05-06 07:53:30|1141.4||1141.4||1141.6||1141.4||0
1620287620000|2021-05-06 07:53:40|1141.2|1140.8|1141|1140.8|1141.2|1140.8|1141|1140.4|2125
1620287630000|2021-05-06 07:53:50|1140.8|1140.6|1140.6|1140.4|1141.4|1141|1140.4|1140.2|22017
1620287640000|2021-05-06 07:54:00|1140.4|1140.2|1141.2|1140.8|1141.2|1140.8|1140.4|1140|12981
1620287650000|2021-05-06 07:54:10||1140.6||1140.4||1140.6||1140.4|0
1620287660000|2021-05-06 07:54:20|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|516
1620287670000|2021-05-06 07:54:30|1141|1140.6|1141.4|1140.8|1141.4|1140.8|1140.8|1140.4|600
1620287680000|2021-05-06 07:54:40|1141.6|1141|1141.8|1141.2|1142|1141.2|1141.6|1141|58
1620287690000|2021-05-06 07:54:50|1142|1141.4|1142.4|1142|1142.4|1142|1142|1141.4|1169
1620287700000|2021-05-06 07:55:00|1142.2|1141.8|1142.6|1142|1142.6|1142.2|1142.2|1141.6|1632
1620287710000|2021-05-06 07:55:10|1142.4|1141.8|1142.2|1141.8|1142.4|1142|1142.2|1141.8|7286
1620287720000|2021-05-06 07:55:20||1141.6||1141.8||1141.8||1141.6|0
1620287730000|2021-05-06 07:55:30|1141.8|1141.6|1142.2|1141.6|1142.2|1141.6|1141.6|1141.2|2541
1620287740000|2021-05-06 07:55:40|1142||1142||1142||1142||0
1620287760000|2021-05-06 07:56:00|1142.2|1141.8|1142.4|1142|1142.8|1142.4|1142.2|1141.8|1266
1620287770000|2021-05-06 07:56:10|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|1146
1620287780000|2021-05-06 07:56:20|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|2117
1620287790000|2021-05-06 07:56:30|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1142.8|1142.2|14935
1620287800000|2021-05-06 07:56:40|1143.4|1143|1143.4|1143|1144|1143.2|1143.4|1143|890
1620287810000|2021-05-06 07:56:50|1143.2|1142.8|1143|1142.4|1143.2|1142.8|1142.8|1142.4|1390
1620287820000|2021-05-06 07:57:00|1142.8|1142.6|1143.4|1142.8|1143.4|1142.8|1142.8|1142.6|1812
1620287830000|2021-05-06 07:57:10|1143.2|1142.6|1143|1142.6|1143.2|1142.6|1142.6|1142.4|2329
1620287840000|2021-05-06 07:57:20|1142.8|1142.4|1142.6|1142|1142.8|1142.4|1142.4|1142|1724
1620287850000|2021-05-06 07:57:30|1142.8|1142.2|1143|1142.6|1143.4|1142.8|1142.8|1142.2|325
1620287860000|2021-05-06 07:57:40|1142.8|1142.4|1143.4|1142.8|1143.4|1142.8|1142.8|1142.4|1523
1620287870000|2021-05-06 07:57:50|1143.2|1142.6|1142.8|1142.4|1143.2|1142.8|1142.8|1142.4|822
1620287880000|2021-05-06 07:58:00|1142.6|1142.2|1141.6|1141.2|1142.6|1142.4|1141.6|1141.2|7919
1620287890000|2021-05-06 07:58:10|1141.4|1141|1141.6|1141|1141.6|1141.2|1141.2|1140.8|6615
1620287900000|2021-05-06 07:58:20|1141|1141.2|1141.4|1141.2|1141.4|1141.2|1141|1140.8|3761
1620287910000|2021-05-06 07:58:30|1141.2|1141|1141|1140.4|1141.2|1141.2|1140.8|1140.4|1450
1620287920000|2021-05-06 07:58:40|1140.8||1140.8||1140.8||1140.6||0
1620287930000|2021-05-06 07:58:50|1141|1140.6|1140.4|1140|1141.2|1140.6|1140.2|1139.8|332
1620287940000|2021-05-06 07:59:00|1140.6|1140.2|1140.8|1140.6|1140.8|1140.6|1140.2|1139.8|2335
1620287950000|2021-05-06 07:59:10|1141|1140.8|1141.2|1140.6|1141.2|1141|1141|1140.4|2700
1620287960000|2021-05-06 07:59:20|1141.4|1140.8|1141|1140.8|1141.4|1141|1141|1140.6|1909
1620287970000|2021-05-06 07:59:30|1141.2|1141|1142|1141.6|1142|1141.6|1141.2|1141|1647
1620287980000|2021-05-06 07:59:40|1142.2|1141.8|1142.2|1141.6|1142.4|1141.8|1142.2|1141.6|578
1620287990000|2021-05-06 07:59:50|1142.4|1141.8|1142.4|1142|1142.6|1142.2|1142.4|1141.8|8834
1620288000000|2021-05-06 08:00:00|1142.2|1141.8|1142.6|1142|1142.6|1142|1141.6|1141|4255
1620288010000|2021-05-06 08:00:10|1141.8|1141.6|1143.6|1143.2|1143.6|1143.2|1141.8|1141.6|25860
1620288020000|2021-05-06 08:00:20|1143.4|1143|1143.8|1143.4|1144|1143.6|1143.4|1143|903
1620288030000|2021-05-06 08:00:30|1143.6|1143.2|1143.2|1142.8|1143.6|1143.4|1143.2|1142.8|1781
1620288040000|2021-05-06 08:00:40|1143|1142.6|1143.4|1143|1143.4|1143|1142.8|1142.6|300
1620288050000|2021-05-06 08:00:50|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|2454
1620288060000|2021-05-06 08:01:00|1143.6|1143.2|1144|1143.6|1144|1143.6|1143.4|1143.2|4051
1620288070000|2021-05-06 08:01:10|1144.2||1144.2||1144.4||1144.2||0
1620288080000|2021-05-06 08:01:20|1144|1143.4|1143.8|1143.4|1144|1143.4|1143.8|1143.4|0
1620288100000|2021-05-06 08:01:40|1143.4|1143.2|1144|1143.6|1144.2|1143.8|1143.4|1143.2|5393
1620288110000|2021-05-06 08:01:50|1144.2|1143.8|1144.4|1143.8|1144.4|1143.8|1144.2|1143.8|0
1620288120000|2021-05-06 08:02:00|1144.2|1143.6|1143.8|1143.4|1144.2|1143.6|1143.4|1143|5267
1620288140000|2021-05-06 08:02:20|1143.6|1143.2|1143|1142.6|1143.6|1143.2|1142.8|1142.4|2850
1620288150000|2021-05-06 08:02:30|1143.2|1142.8|1143|1142.6|1143.4|1142.8|1143|1142.6|453
1620288160000|2021-05-06 08:02:40|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.6|1000
1620288170000|2021-05-06 08:02:50|1142.8|1142.6|1141.8|1141.6|1143|1142.6|1141.8|1141.4|3232
1620288180000|2021-05-06 08:03:00|1142|1141.4|1141.6|1141|1142.2|1141.8|1141.4|1141|4883
1620288190000|2021-05-06 08:03:10|1141.8|1141.2|1142|1141.2|1142|1141.6|1141.8|1141.2|600
1620288200000|2021-05-06 08:03:20|1141.8|1141|1141.6|1141.2|1141.8|1141.2|1140.8|1140.6|5559
1620288210000|2021-05-06 08:03:30|1141.2|1141|1141|1140.6|1141.6|1141.2|1141|1140.2|1248
1620288220000|2021-05-06 08:03:40|1140.8|1140.4|1140.8|1140.6|1140.8|1140.6|1140.8|1140.4|451
1620288230000|2021-05-06 08:03:50|1141|1140.8|1141.2|1140.6|1141.2|1140.8|1141|1140.6|1652
1620288240000|2021-05-06 08:04:00|1141|1140.4|1141.6|1141|1141.6|1141|1140.6|1140.4|2315
1620288250000|2021-05-06 08:04:10|1141.4|1141.4|1142|1141.6|1142|1141.6|1141.4|1141.4|600
1620288260000|2021-05-06 08:04:20|1141.8|1141.4|1142.2|1141.6|1142.2|1141.6|1141.6|1141.2|1235
1620288270000|2021-05-06 08:04:30|1142|1141.4|1141.6|1141.4|1142|1141.6|1141.6|1141.2|1059
1620288280000|2021-05-06 08:04:40|1141.8|1141.2|1141.6|1141.2|1141.8|1141.2|1141.6|1141.2|222
1620288290000|2021-05-06 08:04:50|1141.4|1141|1141.2|1140.6|1141.6|1141|1141|1140.6|522
1620288300000|2021-05-06 08:05:00|1141.4|1140.8|1141.6|1141.2|1141.6|1141.4|1141.4|1140.8|890
1620288310000|2021-05-06 08:05:10|1141.4|1141|1141.6|1141|1141.6|1141|1141.4|1141|0
1620288320000|2021-05-06 08:05:20|1141.4|1141.2|1141.4|1141.2|1141.4|1141.2|1141.4|1141|262
1620288330000|2021-05-06 08:05:30|1141.2|1141|1141|1140.6|1141.2|1141|1141|1140.6|2
1620288340000|2021-05-06 08:05:40|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.6|1140.2|797
1620288350000|2021-05-06 08:05:50|1140.6|1140.6|1140.6|1140.4|1140.8|1140.6|1140.6|1140.2|1614
1620288360000|2021-05-06 08:06:00|1140.8|1140.6|1140.6|1140.4|1141|1140.6|1140.6|1140.4|1215
1620288370000|2021-05-06 08:06:10|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140|1139.4|6551
1620288380000|2021-05-06 08:06:20|1140.8|1140.4|1141.2|1140.8|1141.2|1140.8|1140.8|1140.4|438
1620288390000|2021-05-06 08:06:30|1141|1140.6|1140.8|1140.2|1141|1140.6|1140.8|1140.2|871
1620288400000|2021-05-06 08:06:40|1141|1140.4|1142.2|1141.6|1142.2|1141.6|1141|1140.4|2497
1620288410000|2021-05-06 08:06:50|1142.4|1141.8|1142.6|1142.2|1142.6|1142.2|1142.2|1141.8|4057
1620288420000|2021-05-06 08:07:00|1142.4|1142|1142.4|1141.8|1142.4|1142|1142.2|1141.8|0
1620288430000|2021-05-06 08:07:10|1142.6|1142|1142.2|1141.8|1142.8|1142.2|1142.2|1141.8|555
1620288440000|2021-05-06 08:07:20|1142|1141.4|1141.6|1141|1142.2|1141.6|1141.4|1141|8701
1620288450000|2021-05-06 08:07:30||1141.2||1141.2||1141.2||1141.2|0
1620288460000|2021-05-06 08:07:40|1141.4|1141|1140.6|1140|1141.4|1141|1140.6|1140|1964
1620288470000|2021-05-06 08:07:50|1140.4|1140.2|1139.8|1139.6|1140.4|1140.2|1139.8|1139.4|13316
1620288480000|2021-05-06 08:08:00|1140|1139.8|1140|1139.6|1140.2|1139.8|1139.8|1139.4|11472
1620288490000|2021-05-06 08:08:10|1140.2|1139.8|1140.6|1140.2|1140.6|1140.2|1140.2|1139.8|0
1620288500000|2021-05-06 08:08:20|1140.8|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.2|0
1620288510000|2021-05-06 08:08:30|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|600
1620288520000|2021-05-06 08:08:40|1141.2|1140.8|1141|1140.4|1141.6|1141.2|1141|1140.4|1897
1620288540000|2021-05-06 08:09:00|1141.2|1140.6|1141.6|1141.2|1141.6|1141.2|1141.2|1140.6|3031
1620288550000|2021-05-06 08:09:10|1141.8|1141|1141.8|1141.4|1141.8|1141.4|1141.4|1141|896
1620288560000|2021-05-06 08:09:20|1142|1141.2|1142|1141.6|1142.2|1141.6|1142|1141.2|0
1620288570000|2021-05-06 08:09:30|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|2392
1620288580000|2021-05-06 08:09:40|1142.2|1141.8|1142.6|1142.2|1142.6|1142.2|1142.2|1141.8|1536
1620288590000|2021-05-06 08:09:50|1142.8|1142|1142.6|1142.2|1143|1142.2|1142.6|1142|3168
1620288600000|2021-05-06 08:10:00|1142.4|1142|1143.2|1142.8|1143.2|1142.8|1142.4|1142|4155
1620288610000|2021-05-06 08:10:10|1143.4|1142.6|1143.2|1142.6|1143.4|1142.8|1143.2|1142.6|2165
1620288620000|2021-05-06 08:10:20|1143|1142.4|1142.8|1142.6|1143|1142.6|1142.8|1142.4|762
1620288630000|2021-05-06 08:10:30|1142.6|1142.4|1142|1141.6|1142.6|1142.4|1142|1141.4|539
1620288640000|2021-05-06 08:10:40|1141.8||1141.8||1141.8||1141.8||0
1620288660000|2021-05-06 08:11:00|1141.6|1141.4|1141.4|1141|1141.6|1141.4|1141.4|1141|2590
1620288670000|2021-05-06 08:11:10|1141.6|1141.2|1141.8|1141.2|1141.8|1141.2|1141.6|1141.2|1821
1620288680000|2021-05-06 08:11:20|1141.6|1141|1141.6|1141.2|1141.8|1141.4|1141.4|1141|2704
1620288690000|2021-05-06 08:11:30|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|0
1620288700000|2021-05-06 08:11:40|1141.6|1141.2|1141.4|1140.8|1141.6|1141.2|1141.4|1140.8|1027
1620288720000|2021-05-06 08:12:00|1141.2|1141|1141.6|1141.2|1141.8|1141.2|1141.2|1140.8|1624
1620288730000|2021-05-06 08:12:10|1141.4|1141|1141.6|1140.8|1141.6|1141.2|1141.2|1140.8|330
1620288740000|2021-05-06 08:12:20|1141.4||1141.6||1141.6||1141.4||0
1620288750000|2021-05-06 08:12:30|1141.4|1141|1141.8|1141.2|1142|1141.2|1141.4|1141|0
1620288760000|2021-05-06 08:12:40|1141.6|1141|1141.2|1140.8|1141.6|1141.2|1141.2|1140.8|1200
1620288770000|2021-05-06 08:12:50|1141.4|1141|1141.4|1141|1141.8|1141.2|1141.4|1141|3357
1620288780000|2021-05-06 08:13:00|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1141|1140.6|791
1620288790000|2021-05-06 08:13:10|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|269
1620288800000|2021-05-06 08:13:20|1141|1140.6|1141.4|1141|1141.4|1141|1141|1140.6|0
1620288810000|2021-05-06 08:13:30|1141.6||1141.8||1141.8||1141.6||0
1620288820000|2021-05-06 08:13:40|1142|1141.2|1141.8|1141.4|1142|1141.4|1141.8|1141.2|0
1620288830000|2021-05-06 08:13:50|1141.6|1141.2|1141.2|1141|1141.6|1141.2|1141.2|1140.8|332
1620288840000|2021-05-06 08:14:00|1141|1140.8|1141|1140.4|1141.2|1141|1141|1140.4|3224
1620288850000|2021-05-06 08:14:10|1140.8|1140.6|1140.6|1140.2|1140.8|1140.6|1140.6|1140.2|355
1620288860000|2021-05-06 08:14:20|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1000
1620288870000|2021-05-06 08:14:30|1140.6||1140.6||1140.6||1140.6||0
1620288880000|2021-05-06 08:14:40|1140.8|1140.2|1140.8|1140.2|1140.8|1140.4|1140.8|1140.2|1375
1620288890000|2021-05-06 08:14:50|1140.6|1140|1140|1139.6|1140.6|1140|1139.8|1139.4|15934
1620288910000|2021-05-06 08:15:10|1140.2|1139.8|1140|1139.8|1140.4|1140|1140|1139.8|276
1620288920000|2021-05-06 08:15:20|1139.8|1139.6|1139.6|1139.2|1139.8|1139.6|1139.4|1139|4703
1620288930000|2021-05-06 08:15:30|1139.8|1139.4|1140.4|1139.8|1140.4|1139.8|1139.8|1139.4|1162
1620288940000|2021-05-06 08:15:40|1140.2|1139.6|1140|1139.8|1140.2|1139.8|1140|1139.6|1439
1620288950000|2021-05-06 08:15:50||1139.6||1139.6||1139.8||1139.6|1302
1620288960000|2021-05-06 08:16:00|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|0
1620288970000|2021-05-06 08:16:10|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|1931
1620288980000|2021-05-06 08:16:20|1140.4|1140|1140.4|1139.8|1140.6|1140|1140.4|1139.8|600
1620288990000|2021-05-06 08:16:30|1140.6|1140|1140.8|1140.2|1140.8|1140.2|1140.6|1140|0
1620289000000|2021-05-06 08:16:40|1141||1140.8||1141||1140.8||0
1620289010000|2021-05-06 08:16:50|1141|1140.4|1140.8|1140.4|1141.2|1140.6|1140.8|1140.4|569
1620289020000|2021-05-06 08:17:00|1140.6|1140.2|1141.2|1140.6|1141.2|1140.6|1140.4|1140|2456
1620289030000|2021-05-06 08:17:10|1141.4|1140.8|1141.4|1141.2|1141.8|1141.4|1141.4|1140.8|3207
1620289040000|2021-05-06 08:17:20||1141||1141||1141.2||1140.8|248
1620289050000|2021-05-06 08:17:30|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1140.8|1140.4|923
1620289060000|2021-05-06 08:17:40|1140.8|1140.4|1140.6|1140.2|1141|1140.6|1140.4|1140|6833
1620289070000|2021-05-06 08:17:50|1140.4|1139.8|1140|1139.6|1140.4|1139.8|1139.8|1139.4|1267
1620289080000|2021-05-06 08:18:00|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|23
1620289090000|2021-05-06 08:18:10|1140.6|1140.2|1141.4|1140.6|1141.4|1140.6|1140.6|1140.2|2653
1620289100000|2021-05-06 08:18:20|1141.2||1141.2||1141.2||1141.2||0
1620289120000|2021-05-06 08:18:40|1141.4|1140.8|1142|1141.4|1142|1141.4|1141.4|1140.8|7373
1620289130000|2021-05-06 08:18:50|1141.8||1141.8||1141.8||1141.8||0
1620289140000|2021-05-06 08:19:00|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|483
1620289150000|2021-05-06 08:19:10||1140.8||1140.8||1140.8||1140.8|0
1620289160000|2021-05-06 08:19:20|1141.2|1141|1141.2|1141|1141.2|1141.2|1141.2|1140.8|102
1620289170000|2021-05-06 08:19:30|1141.4|1141.2|1141.6|1141|1141.6|1141.2|1141.4|1141|1500
1620289180000|2021-05-06 08:19:40|1141.4||1141.2||1141.4||1141.2||0
1620289190000|2021-05-06 08:19:50|1141.4|1141.2|1141.4|1141|1141.8|1141.2|1141.4|1140.8|523
1620289200000|2021-05-06 08:20:00|1141.2|1140.8|1141.2|1140.8|1141.2|1141|1141|1140.6|628
1620289210000|2021-05-06 08:20:10|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1140.8|1140.4|2810
1620289220000|2021-05-06 08:20:20|1141.4||1141.2||1141.4||1141.2||0
1620289230000|2021-05-06 08:20:30|1141.4|1141|1141.6|1141.2|1141.6|1141.4|1141.2|1140.8|2915
1620289240000|2021-05-06 08:20:40||1141.4||1141.2||1141.4||1141.2|14
1620289250000|2021-05-06 08:20:50|1141.8|1141.4|1141.8|1141.4|1141.8|1141.6|1141.8|1141.4|0
1620289260000|2021-05-06 08:21:00|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|2642
1620289270000|2021-05-06 08:21:10|1142|1141.6|1142|1141.8|1142|1141.8|1142|1141.6|2903
1620289280000|2021-05-06 08:21:20||1141.6||1141.6||1141.8||1141.6|653
1620289290000|2021-05-06 08:21:30|1142.2|1141.8|1142.6|1142|1142.6|1142.2|1142.2|1141.8|6203
1620289300000|2021-05-06 08:21:40|1142.4|1142.2|1142.2|1141.8|1142.4|1142.2|1142.2|1141.8|726
1620289310000|2021-05-06 08:21:50|1142|1141.6|1142|1141.8|1142|1141.8|1142|1141.6|56
1620289320000|2021-05-06 08:22:00|1142.2|1142|1143|1142.6|1143|1142.6|1142.2|1142|3717
1620289330000|2021-05-06 08:22:10|1143.2|1142.8|1143.8|1143.4|1143.8|1143.4|1143.2|1142.8|2948
1620289340000|2021-05-06 08:22:20|1144|1143.6|1143.8|1143.2|1144|1143.6|1143.6|1143|9855
1620289350000|2021-05-06 08:22:30|1143.6|1143|1143.4|1143.2|1143.6|1143.2|1143.4|1143|600
1620289370000|2021-05-06 08:22:50|1143.2|1143|1143.2|1143|1143.4|1143.2|1143.2|1143|1094
1620289380000|2021-05-06 08:23:00|1143.4|1142.8|1143.8|1143.4|1143.8|1143.4|1143.4|1142.8|1968
1620289390000|2021-05-06 08:23:10|1144|1143.6|1144.6|1144.2|1145|1144.8|1144|1143.6|11574
1620289400000|2021-05-06 08:23:20|1144.4|1144.4|1144.4|1144|1144.4|1144.4|1144.4|1144|856
1620289410000|2021-05-06 08:23:30||1144.2||1144.2||1144.2||1144|901
1620289420000|2021-05-06 08:23:40|1144.2|1144|1144.6|1144.2|1144.6|1144.2|1144.2|1143.8|2303
1620289430000|2021-05-06 08:23:50|1144.4|1144|1143.8|1143.4|1144.4|1144|1143.8|1143.4|1963
1620289440000|2021-05-06 08:24:00|1144|1143.6|1144.2|1143.8|1144.6|1144|1144|1143.6|2976
1620289450000|2021-05-06 08:24:10|1144|1143.6|1144.4|1144|1144.4|1144|1144|1143.6|3370
1620289460000|2021-05-06 08:24:20|1144.2|1143.8|1144.2|1143.8|1144.4|1144|1144.2|1143.8|1089
1620289470000|2021-05-06 08:24:30|1144|1143.6|1143.8|1143.6|1144|1143.8|1143.8|1143.4|356
1620289480000|2021-05-06 08:24:40|1144|1143.8|1144|1143.8|1144.4|1144|1144|1143.6|856
1620289490000|2021-05-06 08:24:50||1143.6||1143.4||1143.6||1143.4|29
1620289500000|2021-05-06 08:25:00|1143.8|1143.2|1143.2|1143|1143.8|1143.2|1143.2|1142.8|1801
1620289510000|2021-05-06 08:25:10|1143|1142.8|1143.2|1142.6|1143.2|1143|1143|1142.6|8170
1620289520000|2021-05-06 08:25:20|1143|1142.4|1142.8|1142.4|1143|1142.4|1142.6|1142.2|356
1620289540000|2021-05-06 08:25:40|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|1089
1620289550000|2021-05-06 08:25:50|1142.8|1142.6|1142.2|1141.8|1142.8|1142.6|1142.2|1141.8|9831
1620289570000|2021-05-06 08:26:10|1142|1141.6|1141.2|1140.8|1142|1141.6|1141.2|1140.8|2011
1620289580000|2021-05-06 08:26:20|1141.4|1141|1142.2|1141.8|1142.2|1141.8|1141.2|1141|4111
1620289600000|2021-05-06 08:26:40|1142.4|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|183
1620289610000|2021-05-06 08:26:50||1141.6||1141.6||1141.6||1141.6|0
1620289620000|2021-05-06 08:27:00|1142|1141.4|1142.6|1142.2|1142.6|1142.2|1141.6|1141.2|2487
1620289630000|2021-05-06 08:27:10|1142.8|1142.4|1142.4|1142|1142.8|1142.4|1142.4|1141.8|509
1620289640000|2021-05-06 08:27:20|1142.6|1142.2|1142.6|1142|1142.6|1142.2|1142.4|1142|0
1620289650000|2021-05-06 08:27:30||1142.2||1142.2||1142.2||1142|0
1620289670000|2021-05-06 08:27:50|1142.8|1142.4|1143.2|1142.6|1143.2|1142.6|1142.8|1142.4|153
1620289680000|2021-05-06 08:28:00|1143.4|1142.8|1143.4|1143|1143.4|1143|1143.4|1142.8|0
1620289690000|2021-05-06 08:28:10|1143.2|1142.8|1143.2|1142.8|1143.4|1142.8|1143.2|1142.8|1335
1620289700000|2021-05-06 08:28:20|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|3013
1620289710000|2021-05-06 08:28:30|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1143|7
1620289720000|2021-05-06 08:28:40|1143.4|1143|1143|1142.8|1143.4|1143|1143|1142.6|2753
1620289760000|2021-05-06 08:29:20|1143.2||1143||1143.2||1143||1869
1620289770000|2021-05-06 08:29:30|1143.2||1143.2||1143.2||1143.2||328
1620289780000|2021-05-06 08:29:40|1143|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.4|837
1620289790000|2021-05-06 08:29:50|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.8|1561
1620289800000|2021-05-06 08:30:00|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1142.8|2642
1620289820000|2021-05-06 08:30:20|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.6|2514
1620289830000|2021-05-06 08:30:30|1143|1142.6|1142.6|1142.4|1143|1142.6|1142.6|1142.2|2113
1620289840000|2021-05-06 08:30:40|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|1577
1620289850000|2021-05-06 08:30:50|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142.8|1142.4|468
1620289860000|2021-05-06 08:31:00|1142.6|1142.2|1142.6|1142.4|1142.6|1142.4|1142.4|1142|569
1620289870000|2021-05-06 08:31:10|1142.8|1142.2|1142.8|1142.4|1143|1142.4|1142.8|1142.2|2169
1620289880000|2021-05-06 08:31:20|1143|1142.6|1143|1142.8|1143.2|1142.8|1143|1142.6|1511
1620289890000|2021-05-06 08:31:30|1142.8|1142.6|1142.8|1142.4|1142.8|1142.6|1142.8|1142.4|735
1620289900000|2021-05-06 08:31:40|1142.6|1142.2|1142.6|1142.4|1142.6|1142.4|1142.6|1142.2|1332
1620289910000|2021-05-06 08:31:50|1142.8|1142.6|1143.2|1142.8|1143.2|1142.8|1142.8|1142.6|1962
1620289920000|2021-05-06 08:32:00|1143|1142.6|1142.6|1142.2|1143|1142.6|1142.2|1141.8|6309
1620289930000|2021-05-06 08:32:10|1142.4|1142|1143|1142.4|1143|1142.4|1142.4|1142|2046
1620289940000|2021-05-06 08:32:20|1143.2|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|600
1620289950000|2021-05-06 08:32:30|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1142.8|1142.2|1499
1620289960000|2021-05-06 08:32:40|1143|1142.6|1143.2|1142.6|1143.2|1142.6|1143|1142.6|1168
1620289970000|2021-05-06 08:32:50|1143|1142.4|1142.4|1142|1143|1142.6|1142.2|1141.8|2964
1620289980000|2021-05-06 08:33:00|1142.2|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.6|2072
1620289990000|2021-05-06 08:33:10|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|2235
1620290010000|2021-05-06 08:33:30|1143|1142.6|1142.6|1142.4|1143.2|1142.8|1142.6|1142.4|0
1620290020000|2021-05-06 08:33:40|1142.8|1142.2|1142.4|1142|1142.8|1142.2|1142.2|1142|4488
1620290030000|2021-05-06 08:33:50|1142.6||1142.4||1142.6||1142.4||0
1620290040000|2021-05-06 08:34:00|1142.6|1142.2|1143|1142.6|1143.2|1142.6|1142.6|1142.2|0
1620290050000|2021-05-06 08:34:10|1143.2|1142.8|1143.4|1143|1143.4|1143|1143.2|1142.8|382
1620290060000|2021-05-06 08:34:20|1143.2|1142.8|1143.6|1143.2|1143.8|1143.2|1143.2|1142.8|1024
1620290070000|2021-05-06 08:34:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|0
1620290080000|2021-05-06 08:34:40|1144|1143.6|1144|1143.4|1144|1143.6|1143.6|1143.4|1767
1620290090000|2021-05-06 08:34:50|1143.8|1143.6|1144|1143.4|1144|1143.6|1143.8|1143.4|0
1620290100000|2021-05-06 08:35:00|1144.2|1143.6|1144|1143.6|1144.2|1144|1144|1143.6|6910
1620290110000|2021-05-06 08:35:10|1143.8|1143.8|1143.8|1143.4|1144.4|1144|1143.6|1143.2|34211
1620290120000|2021-05-06 08:35:20|1144|1143.6|1144.2|1144|1144.2|1144|1144|1143.6|964
1620290130000|2021-05-06 08:35:30|1144|1143.8|1143.6|1143.4|1144|1143.8|1143.6|1143.4|2106
1620290140000|2021-05-06 08:35:40|1143.4|1143.2|1144.2|1143.6|1144.2|1143.8|1143.4|1143.2|4900
1620290150000|2021-05-06 08:35:50|1144|1143.8|1144.2|1143.8|1144.4|1144|1144|1143.8|0
1620290160000|2021-05-06 08:36:00|1144.4|1144|1143.6|1143.4|1144.6|1144.2|1143.6|1143.2|9320
1620290170000|2021-05-06 08:36:10|1143.8|1143.6|1144|1143.6|1144.2|1143.6|1143.8|1143.6|2211
1620290180000|2021-05-06 08:36:20|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1180
1620290190000|2021-05-06 08:36:30|1144.4||1144.2||1144.4||1144.2||0
1620290200000|2021-05-06 08:36:40|1144|1143.6|1144|1143.6|1144.2|1143.8|1144|1143.6|1134
1620290210000|2021-05-06 08:36:50|1144.2|1143.8|1143.6|1143.2|1144.4|1144|1143.6|1143.2|3999
1620290220000|2021-05-06 08:37:00|1143.8|1143.4|1143.2|1142.8|1143.8|1143.4|1143.2|1142.8|4725
1620290230000|2021-05-06 08:37:10|1143|1142.6|1142.8|1142.4|1143.2|1142.8|1142.8|1142.2|12860
1620290250000|2021-05-06 08:37:30|1142.6|1142.2|1142.2|1141.8|1142.6|1142.4|1142.2|1141.6|747
1620290260000|2021-05-06 08:37:40|1142.4|1142|1142.8|1142.4|1142.8|1142.4|1142.4|1142|1545
1620290270000|2021-05-06 08:37:50|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|600
1620290280000|2021-05-06 08:38:00|1142.2|1142.2|1142.8|1142.4|1143|1142.4|1142.2|1142.2|6564
1620290290000|2021-05-06 08:38:10|1142.6|1142.2|1142.6|1142.4|1142.6|1142.4|1142.4|1142|1042
1620290300000|2021-05-06 08:38:20|1142.8||1142.8||1142.8||1142.8||0
1620290310000|2021-05-06 08:38:30|1142.6|1142.2|1143.4|1143|1143.4|1143|1142.6|1142.2|1400
1620290320000|2021-05-06 08:38:40|1143.6|1143.2|1144|1143.6|1144|1143.6|1143.6|1143.2|0
1620290330000|2021-05-06 08:38:50|1143.8|1143.4|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|635
1620290340000|2021-05-06 08:39:00|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143|2950
1620290350000|2021-05-06 08:39:10|1143.4|1143|1143.4|1143.2|1143.4|1143.2|1143.4|1143|450
1620290360000|2021-05-06 08:39:20|1143.2|1143|1142.8|1142.4|1143.4|1143.2|1142.8|1142.2|1433
1620290370000|2021-05-06 08:39:30|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.4|2548
1620290380000|2021-05-06 08:39:40|1143|1142.6|1142.8|1142.4|1143.2|1142.8|1142.8|1142.4|887
1620290390000|2021-05-06 08:39:50|1143||1142.8||1143||1142.8||0
1620290400000|2021-05-06 08:40:00|1143|1142.6|1142.6|1142.4|1143|1142.6|1142.6|1142.4|3104
1620290410000|2021-05-06 08:40:10|1142.8|1142.6|1143|1142.4|1143|1142.6|1142.8|1142.4|554
1620290430000|2021-05-06 08:40:30|1142.8|1142.2|1142.6|1142|1142.8|1142.2|1142.4|1142|1887
1620290440000|2021-05-06 08:40:40|1142.4||1142.4||1142.4||1142.4||0
1620290450000|2021-05-06 08:40:50|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1142|1141.6|2759
1620290460000|2021-05-06 08:41:00|1141.8|1141.4|1141.4|1141|1142|1141.6|1141.4|1141|2096
1620290470000|2021-05-06 08:41:10|1141.2|1140.6|1141.2|1140.8|1141.2|1140.8|1140.4|1140|25120
1620290480000|2021-05-06 08:41:20|1141|1140.6|1140.8|1140.2|1141|1140.6|1140.6|1140.2|247
1620290490000|2021-05-06 08:41:30|1140.6|1140.4|1140.4|1140|1140.6|1140.4|1140.2|1139.8|8487
1620290500000|2021-05-06 08:41:40|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|520
1620290510000|2021-05-06 08:41:50|1140.2|1139.8|1140.8|1140.4|1140.8|1140.4|1140|1139.6|1990
1620290520000|2021-05-06 08:42:00|1140.6|1140.2|1141.2|1140.8|1141.2|1140.8|1140.6|1140.2|2222
1620290530000|2021-05-06 08:42:10|1141|1140.6|1140.6|1140.4|1141|1140.6|1140.6|1140.2|977
1620290540000|2021-05-06 08:42:20|1140.8|1140.2|1141.2|1140.8|1141.2|1140.8|1140.8|1140.2|2633
1620290560000|2021-05-06 08:42:40|1141||1141.4||1141.4||1141||0
1620290580000|2021-05-06 08:43:00|1141.2|1141|1141.4|1141|1141.4|1141|1141.2|1141|1213
1620290590000|2021-05-06 08:43:10|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|0
1620290600000|2021-05-06 08:43:20|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|0
1620290610000|2021-05-06 08:43:30|1141.8|1141.4|1141.8|1141.6|1141.8|1141.6|1141.6|1141.2|438
1620290620000|2021-05-06 08:43:40||1141.4||1141.6||1141.6||1141.4|272
1620290630000|2021-05-06 08:43:50|1142|1141.8|1142.2|1141.8|1142.4|1141.8|1142|1141.8|973
1620290640000|2021-05-06 08:44:00|1142|1141.6|1142|1141.6|1142|1141.8|1142|1141.6|726
1620290650000|2021-05-06 08:44:10|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.2|2838
1620290660000|2021-05-06 08:44:20|1141.8|1141.4|1141.4|1140.8|1141.8|1141.6|1141.4|1140.8|2477
1620290670000|2021-05-06 08:44:30|1141.2|1140.6|1140.6|1140.4|1141.2|1140.8|1140.6|1140.2|1375
1620290680000|2021-05-06 08:44:40||1140.2||1140.2||1140.4||1140|392
1620290690000|2021-05-06 08:44:50|1140.4|1140|1140.8|1140.2|1140.8|1140.4|1140.4|1140|16398
1620290700000|2021-05-06 08:45:00|1141|1140.4|1141.2|1140.8|1141.2|1140.8|1140.8|1140.4|0
1620290710000|2021-05-06 08:45:10|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|746
1620290720000|2021-05-06 08:45:20|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|0
1620290730000|2021-05-06 08:45:30|1140.4|1140.4|1139.8|1139.4|1140.4|1140.4|1139.8|1139.4|10221
1620290740000|2021-05-06 08:45:40|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.4|112
1620290760000|2021-05-06 08:46:00|1139.8|1139.4|1138.6|1138.2|1139.8|1139.4|1138.6|1138.2|7733
1620290770000|2021-05-06 08:46:10|1138.8|1138.4|1138.6|1138.4|1139.4|1138.8|1138.2|1137.8|29776
1620290780000|2021-05-06 08:46:20|1138.4|1138.2|1138.4|1138|1138.4|1138.4|1138.2|1137.6|2148
1620290790000|2021-05-06 08:46:30|1138.6|1138.2|1138.6|1138.2|1138.6|1138.4|1138.6|1138|0
1620290800000|2021-05-06 08:46:40|1138.8|1138.4|1138.8|1138.2|1138.8|1138.4|1138.8|1138.2|1847
1620290810000|2021-05-06 08:46:50|1139|1138.4|1139|1138.8|1139.2|1138.8|1139|1138.4|0
1620290820000|2021-05-06 08:47:00|1139.2|1139|1139|1138.8|1139.4|1139|1139|1138.8|1776
1620290830000|2021-05-06 08:47:10|1138.8|1138.6|1138.8|1138.2|1138.8|1138.6|1138.6|1138.2|1873
1620290840000|2021-05-06 08:47:20|1138.6|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|500
1620290850000|2021-05-06 08:47:30|1138.6|1138.2|1137.8|1137.4|1138.6|1138.4|1137.8|1137.4|4662
1620290860000|2021-05-06 08:47:40|||||||||719
1620290870000|2021-05-06 08:47:50|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|1848
1620290880000|2021-05-06 08:48:00|1138.4|1137.6|1138.6|1138|1138.6|1138|1137.8|1137.4|4447
1620290890000|2021-05-06 08:48:10|1138.4|1137.8|1138.2|1137.8|1138.4|1138|1138.2|1137.8|1178
1620290900000|2021-05-06 08:48:20|1137.8|1137.6|1138.8|1138.4|1138.8|1138.4|1137.8|1137.6|1553
1620290910000|2021-05-06 08:48:30|1139|1138.6|1138.6|1138.2|1139.2|1138.8|1138.6|1138.2|3128
1620290930000|2021-05-06 08:48:50|1138.8|1138.4|1138.2|1137.8|1139|1138.6|1138.2|1137.6|955
1620290940000|2021-05-06 08:49:00|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|2515
1620290950000|2021-05-06 08:49:10||1138||1138.2||1138.2||1138|0
1620290960000|2021-05-06 08:49:20|1138.2|1138|1138.6|1138.2|1138.6|1138.2|1138.2|1137.8|4185
1620290970000|2021-05-06 08:49:30|1138.4|1138|1138|1137.8|1138.4|1138|1138|1137.8|25148
1620290980000|2021-05-06 08:49:40|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.4|1137.2|4649
1620290990000|2021-05-06 08:49:50|1137.8|1137.4|1137.8|1137.2|1137.8|1137.4|1137.4|1137|2950
1620291000000|2021-05-06 08:50:00|1137.6||1137.8||1137.8||1137.4||600
1620291010000|2021-05-06 08:50:10|1137.6|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|6008
1620291020000|2021-05-06 08:50:20|1137.4|1137|1137.2|1137|1137.4|1137.2|1137.2|1136.8|4417
1620291030000|2021-05-06 08:50:30|1137.4|1136.8|1137.4|1137|1137.4|1137|1137.4|1136.8|2809
1620291040000|2021-05-06 08:50:40|1137.2|1136.8|1137.6|1137|1137.6|1137|1137|1136.6|3205
1620291050000|2021-05-06 08:50:50|1137.8|1137.2|1138|1137.6|1138|1137.6|1137.8|1137.2|1100
1620291060000|2021-05-06 08:51:00|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.6|2735
1620291070000|2021-05-06 08:51:10|1138.2|1137.8|1138|1137.8|1138.2|1138|1138|1137.8|458
1620291080000|2021-05-06 08:51:20|1137.8|1137.6|1137.6|1137.2|1137.8|1137.6|1137.4|1137|2068
1620291090000|2021-05-06 08:51:30|1137.4|1137|1138.4|1137.8|1138.4|1137.8|1137.4|1137|491
1620291110000|2021-05-06 08:51:50|1138.6|1138|1139|1138.4|1139|1138.6|1138.6|1138|0
1620291120000|2021-05-06 08:52:00|1138.8|1138.2|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|961
1620291130000|2021-05-06 08:52:10|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.4|1183
1620291140000|2021-05-06 08:52:20|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.6|1138.2|4055
1620291150000|2021-05-06 08:52:30|1139|1138.6|1139.6|1139.2|1139.6|1139.2|1139|1138.6|4559
1620291160000|2021-05-06 08:52:40|1139.8|1139.4|1139.6|1139|1139.8|1139.4|1139.4|1139|5329
1620291170000|2021-05-06 08:52:50|1139.8|1139.2|1139.8|1139.4|1139.8|1139.4|1139.8|1139.2|1160
1620291180000|2021-05-06 08:53:00|1140|1139.6|1140.4|1139.8|1140.4|1139.8|1140|1139.6|600
1620291190000|2021-05-06 08:53:10|1140.2|1139.6|1139.8|1139.6|1140.2|1139.8|1139.8|1139.4|759
1620291200000|2021-05-06 08:53:20|1140|1139.4|1139.6|1139|1140|1139.4|1139.4|1139|4149
1620291210000|2021-05-06 08:53:30|1139.4|1138.8|1139.4|1139|1139.4|1139.2|1139.2|1138.8|753
1620291220000|2021-05-06 08:53:40|1139.6|1139.2|1139.6|1139|1139.6|1139.2|1139.4|1139|0
1620291230000|2021-05-06 08:53:50|1139.8|1139.2|1140|1139.4|1140|1139.4|1139.8|1139.2|600
1620291240000|2021-05-06 08:54:00|1140.2|1139.6|1140|1139.6|1140.2|1139.8|1139.8|1139.4|587
1620291250000|2021-05-06 08:54:10|1139.8|1139.4|1139.4|1139|1139.8|1139.6|1139.4|1138.8|5280
1620291260000|2021-05-06 08:54:20|1139.2|1138.8|1139|1138.8|1139.2|1138.8|1138.6|1138.2|3649
1620291270000|2021-05-06 08:54:30|1138.8|1138.6|1138.4|1138|1138.8|1138.6|1138.4|1138|2856
1620291280000|2021-05-06 08:54:40|1138.2|1137.8|1138.8|1138.4|1138.8|1138.4|1137.8|1137.4|4243
1620291300000|2021-05-06 08:55:00|1138.6|1138.2|1138.4|1137.8|1138.6|1138.2|1138.2|1137.8|978
1620291310000|2021-05-06 08:55:10|1138.6|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|2523
1620291320000|2021-05-06 08:55:20|1138.4|1138|1137.4|1137.2|1138.6|1138.2|1137.2|1137|23133
1620291330000|2021-05-06 08:55:30|1137.6|1137.4|1138|1137.6|1138.6|1138|1137.6|1137.4|22413
1620291340000|2021-05-06 08:55:40|1137.8|1137.4|1138|1137.4|1138|1137.4|1137.6|1137.4|0
1620291350000|2021-05-06 08:55:50|1137.8|1137.2|1137.6|1137.2|1137.8|1137.2|1137.6|1137.2|714
1620291360000|2021-05-06 08:56:00|1137.8|1137.4|1137.2|1136.8|1138|1137.4|1137|1136.4|15725
1620291370000|2021-05-06 08:56:10|1137|1136.6|1136.4|1136|1137|1136.8|1136.4|1136|1995
1620291380000|2021-05-06 08:56:20|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1643
1620291390000|2021-05-06 08:56:30|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136|746
1620291400000|2021-05-06 08:56:40|1136.4|1136|1136.8|1136.4|1136.8|1136.4|1136.2|1135.8|2993
1620291410000|2021-05-06 08:56:50|1136|1135.8|1136.4|1136|1136.6|1136|1136|1135.8|18198
1620291430000|2021-05-06 08:57:10|1136.6|1136.2|1137|1136.4|1137|1136.4|1136.6|1136.2|3115
1620291440000|2021-05-06 08:57:20|1136.4|1136.2|1136|1135.6|1136.4|1136.2|1136|1135.6|39302
1620291450000|2021-05-06 08:57:30|1135.8|1135.4|1135.8|1135.6|1135.8|1135.6|1135.8|1135.4|2629
1620291470000|2021-05-06 08:57:50|1136|1135.8|1136.2|1135.8|1136.4|1135.8|1136|1135.8|3158
1620291480000|2021-05-06 08:58:00|1136.4|1136|1137|1136.4|1137|1136.8|1136.4|1136|19118
1620291490000|2021-05-06 08:58:10|1136.8|1136.2|1136.6|1136|1136.8|1136.2|1136.6|1136|0
1620291500000|2021-05-06 08:58:20|1136.4|1136.4|1137|1136.6|1137.2|1136.6|1136.4|1136.4|2275
1620291510000|2021-05-06 08:58:30||1136.8||1136.8||1136.8||1136.8|0
1620291520000|2021-05-06 08:58:40||1136.6||1136.6||1136.6||1136.6|3
1620291540000|2021-05-06 08:59:00|1137.2||1137.2||1137.2||1137.2||0
1620291550000|2021-05-06 08:59:10|1137.4|1136.8|1137.4|1137|1137.4|1137|1137.4|1136.8|3
1620291560000|2021-05-06 08:59:20|1137.2|1136.8|1137.6|1137.2|1137.6|1137.2|1137.2|1136.8|2298
1620291570000|2021-05-06 08:59:30|1137.4|1137|1137.2|1137|1137.4|1137.2|1137.2|1136.8|1153
1620291580000|2021-05-06 08:59:40|1137.4|1136.8|1137.4|1137|1137.4|1137.2|1137.4|1136.8|6839
1620291610000|2021-05-06 09:00:10|||||||||272
1620291630000|2021-05-06 09:00:30|1137.6|1137.2|1137.4|1137|1137.8|1137.4|1137.4|1137|3478
1620291640000|2021-05-06 09:00:40|1137.2|1137.2|1137.8|1137.4|1138|1137.4|1137.2|1137.2|1538
1620291650000|2021-05-06 09:00:50|1138|1137.6|1138|1137.8|1138|1137.8|1138|1137.6|220
1620291660000|2021-05-06 09:01:00|1137.8|1137.6|1137.6|1137.4|1137.8|1137.6|1137.4|1137|12740
1620291670000|2021-05-06 09:01:10|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.6|2154
1620291690000|2021-05-06 09:01:30|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1757
1620291700000|2021-05-06 09:01:40|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.6|1137.2|2619
1620291720000|2021-05-06 09:02:00|1138|1137.6|1138.4|1137.8|1139.2|1138.8|1138|1137.6|22825
1620291730000|2021-05-06 09:02:10|1138.2|1137.6|1137.6|1137.2|1138.2|1137.8|1137.6|1137.2|1594
1620291740000|2021-05-06 09:02:20|1137.4|1137|1137|1136.8|1137.4|1137.2|1137|1136.6|10894
1620291750000|2021-05-06 09:02:30|1137.2|1137|1137.4|1137.2|1137.4|1137.2|1137.2|1136.8|3501
1620291760000|2021-05-06 09:02:40|1137.6|1137.4|1137.4|1137.2|1137.6|1137.4|1137.4|1137.2|2055
1620291770000|2021-05-06 09:02:50||1137||1137.2||1137.2||1137|0
1620291780000|2021-05-06 09:03:00|1137.6|1137|1138.2|1137.8|1138.2|1137.8|1137.6|1137|1894
1620291790000|2021-05-06 09:03:10|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|0
1620291800000|2021-05-06 09:03:20|1138.6|1138.2|1139.4|1139|1139.4|1139|1138.6|1138.2|1126
1620291810000|2021-05-06 09:03:30|1139.2||1139.2||1139.2||1139.2||0
1620291820000|2021-05-06 09:03:40|1139.4|1139.2|1139.6|1139.2|1139.8|1139.2|1139.4|1139.2|5000
1620291830000|2021-05-06 09:03:50|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1139.6|1139.4|0
1620291840000|2021-05-06 09:04:00|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1620291850000|2021-05-06 09:04:10|1139.8||1139.8||1139.8||1139.8||0
1620291860000|2021-05-06 09:04:20|1140|1139.8|1140.2|1139.8|1140.4|1139.8|1140|1139.8|3
1620291870000|2021-05-06 09:04:30|1140.4||1140.2||1140.4||1140.2||0
1620291880000|2021-05-06 09:04:40|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|0
1620291890000|2021-05-06 09:04:50|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.6|1140.2|0
1620291900000|2021-05-06 09:05:00|1140.4|1140|1139.4|1139|1140.4|1140|1139.2|1138.8|3931
1620291910000|2021-05-06 09:05:10|1139.6|1139.2|1139.6|1139.2|1139.8|1139.2|1139.6|1139.2|1042
1620291920000|2021-05-06 09:05:20|1139.8|1139.4|1140.2|1139.6|1140.2|1139.6|1139.8|1139.4|1048
1620291930000|2021-05-06 09:05:30|1140|1139.4|1140|1139.4|1140|1139.6|1139.8|1139.4|0
1620291940000|2021-05-06 09:05:40||1139.6||1139.6||1139.6||1139.6|0
1620291950000|2021-05-06 09:05:50|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|496
1620291960000|2021-05-06 09:06:00|1140|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.6|600
1620291970000|2021-05-06 09:06:10|1140.4|1140|1140.8|1140.2|1140.8|1140.4|1140.4|1140|3023
1620291980000|2021-05-06 09:06:20|1140.6|1140.4|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|1298
1620291990000|2021-05-06 09:06:30|1140.8|1140.4|1140.4|1140|1140.8|1140.4|1140.4|1140|250
1620292000000|2021-05-06 09:06:40|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|0
1620292010000|2021-05-06 09:06:50|1140|1139.6|1139.8|1139.2|1140.2|1139.8|1139.8|1139.2|1518
1620292020000|2021-05-06 09:07:00|1139.6|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|1018
1620292030000|2021-05-06 09:07:10|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|606
1620292060000|2021-05-06 09:07:40|1139|1138.4|1139|1138.4|1139.6|1139.2|1139|1138.4|5787
1620292070000|2021-05-06 09:07:50|1139.2|1138.6|1139|1138.6|1139.2|1138.6|1139|1138.6|0
1620292080000|2021-05-06 09:08:00|1139.2|1138.4|1138.6|1138.4|1139.2|1138.6|1138.6|1138.2|1613
1620292090000|2021-05-06 09:08:10|1138.8|1138.6|1139.2|1138.8|1139.2|1138.8|1138.8|1138.6|443
1620292110000|2021-05-06 09:08:30|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.6|1138.2|813
1620292120000|2021-05-06 09:08:40|1138.6|1138.2|1138.4|1138|1138.6|1138.4|1138.4|1138|334
1620292130000|2021-05-06 09:08:50|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138.2|1137.8|1830
1620292140000|2021-05-06 09:09:00|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|1171
1620292150000|2021-05-06 09:09:10|1138.2|1138.2|1138.4|1138|1138.4|1138.2|1138.2|1138|12771
1620292160000|2021-05-06 09:09:20|1138.6|1138.2|1138.2|1138|1138.6|1138.2|1138.2|1138|0
1620292170000|2021-05-06 09:09:30|1138.4|1137.8|1138.4|1138|1138.4|1138|1138|1137.6|662
1620292190000|2021-05-06 09:09:50|1138.2|1137.8|1138.4|1138|1138.4|1138|1138|1137.6|704
1620292200000|2021-05-06 09:10:00|1138.2|1137.8|1138.2|1137.6|1138.2|1138|1138|1137.6|857
1620292210000|2021-05-06 09:10:10|1138|1137.4|1137.6|1137.2|1138|1137.4|1137.6|1137.2|600
1620292220000|2021-05-06 09:10:20|1137.4|1137|1137.4|1137|1137.4|1137.2|1137.2|1136.8|281
1620292230000|2021-05-06 09:10:30|1136.8|1136.6|1136.6|1136.2|1137.4|1136.8|1136.6|1136.2|2444
1620292240000|2021-05-06 09:10:40|1136.4|1136|1136.4|1135.8|1136.6|1136|1136.4|1135.8|1205
1620292250000|2021-05-06 09:10:50|1136.2|1136|1136.2|1135.8|1136.2|1136.2|1136.2|1135.6|674
1620292260000|2021-05-06 09:11:00|1136|1135.6|1135.2|1134.8|1136|1135.6|1135.2|1134.8|4596
1620292270000|2021-05-06 09:11:10|1135|1134.6|1134.8|1134.6|1135.2|1134.8|1134.8|1134.4|2892
1620292280000|2021-05-06 09:11:20|1134.6|1134.4|1135.2|1134.6|1135.2|1134.6|1134.6|1134.4|1494
1620292290000|2021-05-06 09:11:30|1135|1134.8|1135.4|1134.8|1135.4|1134.8|1135|1134.8|221
1620292300000|2021-05-06 09:11:40|1135|1135|1135.4|1135|1135.4|1135|1135|1135|250
1620292310000|2021-05-06 09:11:50|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|480
1620292320000|2021-05-06 09:12:00|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|432
1620292330000|2021-05-06 09:12:10|1135.8|1135.4|1134.8|1134.2|1136|1135.4|1134.8|1134.2|2264
1620292340000|2021-05-06 09:12:20||1134.4||1134.4||1134.6||1134.2|611
1620292350000|2021-05-06 09:12:30|1134.6|1134.2|1134.4|1134|1134.8|1134.4|1134.4|1134|3623
1620292360000|2021-05-06 09:12:40|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1134|0
1620292370000|2021-05-06 09:12:50|1134.2|1133.8|1134.2|1134|1134.2|1134|1134.2|1133.8|3073
1620292380000|2021-05-06 09:13:00|1134|1133.8|1133.8|1133.4|1134.2|1134|1133.8|1133.4|124
1620292390000|2021-05-06 09:13:10|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|0
1620292400000|2021-05-06 09:13:20|1133.6|1133.2|1133.4|1133|1133.6|1133.4|1133.2|1133|0
1620292410000|2021-05-06 09:13:30|1133.2|1132.8|1133.8|1133.4|1133.8|1133.4|1133.2|1132.6|4184
1620292420000|2021-05-06 09:13:40|1133.6|1133.2|1133.2|1132.8|1134.2|1133.8|1133.2|1132.8|55450
1620292430000|2021-05-06 09:13:50|1133.4|1133.2|1133|1132.6|1133.4|1133.2|1133|1132.6|1978
1620292440000|2021-05-06 09:14:00|1132.8|1132.4|1133.4|1132.8|1133.4|1133.2|1132.8|1132.4|9688
1620292450000|2021-05-06 09:14:10|1133.6|1133|1134|1133.6|1134|1133.6|1133.6|1133|4450
1620292460000|2021-05-06 09:14:20|1133.8||1133.8||1133.8||1133.8||0
1620292470000|2021-05-06 09:14:30|1133.6|1133.4|1133.4|1133.2|1133.8|1133.4|1133.4|1133|5004
1620292480000|2021-05-06 09:14:40|1133.6||1133.8||1133.8||1133.6||451
1620292490000|2021-05-06 09:14:50|1133.6||1133.4||1133.6||1133.4||0
1620292500000|2021-05-06 09:15:00|1133.6|1133|1134.2|1133.6|1134.2|1133.6|1133.6|1133|1120
1620292520000|2021-05-06 09:15:20|1134|1133.4|1133.8|1133.2|1134|1133.4|1133.8|1133.2|500
1620292540000|2021-05-06 09:15:40|1133.6|1133|1133.4|1132.8|1133.6|1133|1133.2|1132.8|221
1620292550000|2021-05-06 09:15:50|1133.2|1132.6|1133|1132.6|1133.2|1132.6|1132.2|1131.8|31891
1620292560000|2021-05-06 09:16:00|1133.2|1132.8|1132.6|1132.2|1133.2|1132.8|1132.6|1132|1880
1620292570000|2021-05-06 09:16:10|1132.8|1132.4|1132.8|1132.4|1133|1132.4|1132.8|1132.4|3261
1620292580000|2021-05-06 09:16:20|1132.6|1132.2|1132.6|1132.4|1132.6|1132.4|1132.4|1132.2|4292
1620292590000|2021-05-06 09:16:30|1132.8|1132.6|1132.8|1132.4|1133|1132.6|1132.8|1132.4|2442
1620292600000|2021-05-06 09:16:40|1133|1132.6|1133|1132.6|1133.2|1133|1133|1132.6|1054
1620292610000|2021-05-06 09:16:50|1132.8|1132.4|1133.2|1132.6|1133.2|1132.6|1132.8|1132.4|7060
1620292620000|2021-05-06 09:17:00|1133||1133.2||1133.2||1132.8||0
1620292630000|2021-05-06 09:17:10|1133|1132.8|1133.4|1133|1133.4|1133.2|1133|1132.8|445
1620292640000|2021-05-06 09:17:20|1133.2|1132.8|1132.8|1132.4|1133.2|1133|1132.8|1132.4|3872
1620292670000|2021-05-06 09:17:50|1132.6|1132.2|1132.2|1131.8|1132.8|1132.2|1132.2|1131.8|8842
1620292680000|2021-05-06 09:18:00|1132.4|1132|1133|1132.6|1133|1132.6|1132.4|1132|2481
1620292690000|2021-05-06 09:18:10|1133.2||1133.2||1133.2||1133.2||0
1620292700000|2021-05-06 09:18:20|1133.4|1132.8|1133.4|1133.2|1133.8|1133.4|1133.4|1132.8|1531
1620292710000|2021-05-06 09:18:30|1133.2|1133|1133|1132.6|1133.4|1133|1133|1132.6|9
1620292720000|2021-05-06 09:18:40|1132.8|1132.4|1132.8|1132.6|1133|1132.6|1132.6|1132.2|6767
1620292730000|2021-05-06 09:18:50|1133|1132.4|1133.2|1132.6|1133.2|1132.8|1133|1132.4|1760
1620292740000|2021-05-06 09:19:00|1133|1132.4|1133|1132.4|1133|1132.4|1133|1132.4|0
1620292750000|2021-05-06 09:19:10|1133.2|1132.6|1133.2|1132.8|1133.2|1132.8|1133|1132.6|0
1620292760000|2021-05-06 09:19:20|1133|1132.6|1132.6|1132.2|1133|1132.8|1132.4|1132.2|4390
1620292770000|2021-05-06 09:19:30|1132.2|1132|1132|1131.8|1132.6|1132.2|1132|1131.8|34575
1620292780000|2021-05-06 09:19:40|1132.2|1132|1131.6|1131|1132.6|1132|1131.6|1131|6202
1620292790000|2021-05-06 09:19:50|1131.4||1131.4||1131.4||1131.4||0
1620292800000|2021-05-06 09:20:00|1131.8|1131.2|1131.6|1131.2|1131.8|1131.4|1131.6|1131.2|14007
1620292810000|2021-05-06 09:20:10|1131.4|1131|1131|1130.8|1132.2|1132|1131|1130.6|30157
1620292820000|2021-05-06 09:20:20|1131.2|1131|1131.4|1131|1132|1131.6|1131.2|1130.8|2257
1620292830000|2021-05-06 09:20:30|1131.2|1130.8|1131.6|1131|1131.6|1131|1131|1130.4|3271
1620292840000|2021-05-06 09:20:40|1131.4|1130.8|1130.8|1130.2|1131.4|1130.8|1130.8|1130.2|600
1620292850000|2021-05-06 09:20:50|1131|1130.4|1131.6|1131.2|1131.8|1131.2|1131|1130.4|1717
1620292860000|2021-05-06 09:21:00|1131.8|1131|1131|1130.6|1131.8|1131.4|1130.6|1130.4|32210
1620292870000|2021-05-06 09:21:10|1131.2|1130.8|1131.2|1130.6|1131.2|1130.8|1131|1130.6|2695
1620292880000|2021-05-06 09:21:20|1131.4|1130.8|1131|1130.6|1131.8|1131.6|1131|1130.6|9045
1620292890000|2021-05-06 09:21:30|1131.2|1130.8|1131|1130.8|1131.4|1130.8|1131|1130.6|2429
1620292900000|2021-05-06 09:21:40|1131.2|1131|1131.6|1131|1131.6|1131|1131.2|1130.8|924
1620292910000|2021-05-06 09:21:50|1131.8|1131.2|1131.8|1131.4|1132.2|1132|1131.8|1131.2|8068
1620292920000|2021-05-06 09:22:00|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|0
1620292930000|2021-05-06 09:22:10|1131.6|1131.2|1131.4|1131.2|1131.6|1131.4|1131.4|1131|2316
1620292940000|2021-05-06 09:22:20|1131.2|1131|1131|1130.6|1131.2|1131|1131|1130.6|498
1620292950000|2021-05-06 09:22:30|1131.2|1130.8|1132|1131.6|1132|1131.6|1131.2|1130.8|5940
1620292960000|2021-05-06 09:22:40|1131.8|1131.4|1132|1131.4|1132|1131.4|1131.2|1131|256
1620292970000|2021-05-06 09:22:50|1131.8|1131.2|1131.2|1130.8|1132|1131.4|1131|1130.6|2681
1620292980000|2021-05-06 09:23:00|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.4|1131|659
1620292990000|2021-05-06 09:23:10|1131.4|1131|1132|1131.6|1132|1131.6|1131.4|1131|660
1620293000000|2021-05-06 09:23:20|1132.2|1132|1132.6|1132.2|1132.8|1132.4|1132.2|1131.8|5739
1620293010000|2021-05-06 09:23:30|1132.8|1132.4|1133|1132.8|1133|1132.8|1132.8|1132.2|3436
1620293020000|2021-05-06 09:23:40|1133.2|1132.6|1133.8|1133.4|1134|1133.6|1133.2|1132.6|2400
1620293030000|2021-05-06 09:23:50|1134||1133.6||1134.2||1133.6||0
1620293040000|2021-05-06 09:24:00|1133.4|1133.2|1133.6|1133.2|1133.6|1133.2|1133.2|1132.8|1
1620293050000|2021-05-06 09:24:10|1133.8|1133.4|1133.2|1132.8|1134|1133.6|1133|1132.6|12445
1620293060000|2021-05-06 09:24:20|1133.4|1133|1134|1133.4|1134|1133.4|1133.4|1133|1572
1620293070000|2021-05-06 09:24:30|1133.8|1133.6|1134.4|1134|1134.8|1134.6|1133.8|1133.6|7918
1620293080000|2021-05-06 09:24:40|1134.2|1133.8|1134|1133.6|1134.4|1133.8|1134|1133.6|0
1620293090000|2021-05-06 09:24:50|1133.8|1133.4|1133.8|1133.4|1133.8|1133.6|1133.4|1133|3673
1620293100000|2021-05-06 09:25:00|1133.6|1133.2|1132.8|1132.4|1133.6|1133.4|1132.8|1132.2|4363
1620293110000|2021-05-06 09:25:10|1133|1132.6|1133|1132.4|1133.2|1132.8|1132.6|1132.2|1033
1620293120000|2021-05-06 09:25:20|1133.2|1132.6|1133|1132.6|1133.4|1133|1133|1132.6|2265
1620293130000|2021-05-06 09:25:30|||||||||400
1620293140000|2021-05-06 09:25:40|1132.8|1132.4|1132.8|1132.4|1133|1132.4|1132.6|1132.2|1663
1620293160000|2021-05-06 09:26:00|1132.6|1132.2|1132.8|1132.2|1132.8|1132.2|1132.2|1131.8|1142
1620293170000|2021-05-06 09:26:10|1133|1132.4|1133.4|1132.8|1133.4|1133|1133|1132.4|532
1620293180000|2021-05-06 09:26:20|1133.2|1132.6|1133.4|1132.6|1133.4|1132.6|1133|1132.6|0
1620293190000|2021-05-06 09:26:30|1133.2||1133.2||1133.2||1133.2||0
1620293200000|2021-05-06 09:26:40|1133.4|1132.8|1133.8|1133|1133.8|1133|1133.4|1132.8|0
1620293210000|2021-05-06 09:26:50|1134|1133.2|1134.2|1133.6|1134.2|1133.6|1133.8|1133.2|600
1620293220000|2021-05-06 09:27:00|1134.4|1133.8|1134.4|1133.8|1134.4|1134.2|1134.2|1133.8|1715
1620293230000|2021-05-06 09:27:10|1134.6|1134|1134.6|1134.4|1134.6|1134.4|1134.4|1134|600
1620293240000|2021-05-06 09:27:20|1134.8|1134.2|1134.8|1134.4|1135|1134.6|1134.8|1134.2|2901
1620293260000|2021-05-06 09:27:40|1134.6|1134.2|1134.6|1134.4|1134.6|1134.4|1134.6|1134.2|0
1620293290000|2021-05-06 09:28:10|1134.4|1134|1134.6|1134|1134.6|1134|1134.4|1134|1
1620293300000|2021-05-06 09:28:20|1134.4|1133.8|1135|1134.6|1135|1134.6|1134|1133.6|11224
1620293310000|2021-05-06 09:28:30|1135.2|1134.4|1135.6|1135.2|1135.8|1135.6|1135.2|1134.4|7904
1620293320000|2021-05-06 09:28:40|1135.8|1135.4|1136.2|1135.8|1136.6|1135.8|1135.8|1135.4|1889
1620293330000|2021-05-06 09:28:50|1136|1135.6|1136.2|1135.8|1136.4|1136|1136|1135.6|9579
1620293340000|2021-05-06 09:29:00|1136|1135.6|1135.4|1135.2|1136.2|1135.8|1135.4|1135|4031
1620293350000|2021-05-06 09:29:10|1135.2|1135|1135|1134.6|1135.4|1135.2|1135|1134.6|3313
1620293360000|2021-05-06 09:29:20|1135.2|1134.8|1135.6|1135|1135.6|1135|1135.2|1134.8|1082
1620293370000|2021-05-06 09:29:30|1135.4|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|0
1620293380000|2021-05-06 09:29:40|1135.2|1134.8|1135.4|1134.8|1135.4|1135|1135.2|1134.8|74
1620293390000|2021-05-06 09:29:50|1135.6|1135|1135.6|1135.2|1135.6|1135.2|1135.6|1135|0
1620293400000|2021-05-06 09:30:00|1135.4|1135|1133.6|1133.2|1135.4|1135|1133.4|1133.2|10031
1620293410000|2021-05-06 09:30:10|1133.8|1133.4|1133.2|1132.6|1133.8|1133.4|1133.2|1132.6|2898
1620293420000|2021-05-06 09:30:20|1133|1132.8|1133.6|1133.2|1133.6|1133.2|1132.8|1132.8|10302
1620293430000|2021-05-06 09:30:30|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1132.8|0
1620293440000|2021-05-06 09:30:40|1133|1132.8|1132.6|1132|1133.2|1132.8|1132.4|1131.8|4335
1620293450000|2021-05-06 09:30:50|1132.4|1131.8|1132.4|1132|1132.8|1132.4|1132.2|1131.8|400
1620293460000|2021-05-06 09:31:00|1132.2|1131.8|1131.8|1131.2|1132.4|1132|1131.6|1131|5983
1620293470000|2021-05-06 09:31:10|1131.6|1131.4|1131|1130.4|1132.2|1131.8|1131|1130.4|6165
1620293480000|2021-05-06 09:31:20|1130.8|1130.2|1131|1130.4|1131|1130.6|1130.6|1130|6853
1620293490000|2021-05-06 09:31:30|1131.2|1130.6|1132|1131.6|1132.4|1132|1131.2|1130.6|500
1620293500000|2021-05-06 09:31:40|1131.8|1131.4|1131.6|1131.2|1132.2|1131.8|1131.6|1131.2|3035
1620293510000|2021-05-06 09:31:50|1131.4|1131|1131.2|1130.8|1131.4|1131|1131.2|1130.8|436
1620293520000|2021-05-06 09:32:00|1131.4|1131|1132.2|1131.8|1132.4|1132.2|1131.4|1131|18171
1620293530000|2021-05-06 09:32:10|1132.4|1132|1132.8|1132.4|1132.8|1132.4|1132.4|1132|517
1620293540000|2021-05-06 09:32:20|1133|1132.2|1133|1132.6|1133|1132.6|1133|1132.2|0
1620293550000|2021-05-06 09:32:30|1132.8|1132.4|1132.8|1132.4|1133|1132.6|1132.8|1132.4|11965
1620293560000|2021-05-06 09:32:40|||||||||78
1620293570000|2021-05-06 09:32:50|1132.6|1132.2|1132.4|1131.8|1132.6|1132.4|1132.4|1131.8|1663
1620293580000|2021-05-06 09:33:00|1132.2|1132|1132.4|1131.8|1132.6|1132|1132|1131.8|2111
1620293590000|2021-05-06 09:33:10|1132.2|1131.6|1132.2|1131.8|1132.2|1131.8|1132.2|1131.6|0
1620293610000|2021-05-06 09:33:30|1132||1132||1132||1132||0
1620293630000|2021-05-06 09:33:50|1132.2||1132.2||1132.2||1132.2||0
1620293640000|2021-05-06 09:34:00|1132|1131.6|1131.4|1131|1132|1131.6|1131.4|1131|309
1620293650000|2021-05-06 09:34:10|1131.2|1130.8|1131.4|1131|1131.6|1131|1130.8|1130.4|3708
1620293660000|2021-05-06 09:34:20|1131.6||1131.6||1131.6||1131.4||0
1620293670000|2021-05-06 09:34:30|1131.4|1130.8|1131.4|1130.8|1131.4|1131|1131.2|1130.8|0
1620293680000|2021-05-06 09:34:40|1131.6|1131|1132|1131.4|1132|1131.4|1131.4|1131|0
1620293690000|2021-05-06 09:34:50|1131.8||1132||1132||1131.8||447
1620293700000|2021-05-06 09:35:00|1131.8|1131.8|1131.8|1131.4|1132|1131.8|1131.6|1131.2|3895
1620293710000|2021-05-06 09:35:10|1132||1131.8||1132||1131.8||0
1620293730000|2021-05-06 09:35:30|1131.6|1131.6|1132|1131.6|1132|1131.6|1131.6|1131.4|3108
1620293740000|2021-05-06 09:35:40|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|319
1620293750000|2021-05-06 09:35:50|1132.2|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|25220
1620293760000|2021-05-06 09:36:00|1132.6|1132.2|1133.2|1132.8|1133.2|1132.8|1132.4|1132.2|1425
1620293770000|2021-05-06 09:36:10|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|0
1620293780000|2021-05-06 09:36:20|1133.8|1133.4|1133.8|1133.2|1134.2|1133.6|1133.8|1133.2|20405
1620293790000|2021-05-06 09:36:30|1133.6|1133|1133.8|1133.4|1134|1133.6|1133.4|1133|6155
1620293800000|2021-05-06 09:36:40|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|0
1620293810000|2021-05-06 09:36:50|1134.2|1133.8|1134.4|1134|1134.6|1134|1134.2|1133.8|3
1620293820000|2021-05-06 09:37:00|1134.6|1134.2|1134.2|1133.8|1134.8|1134.2|1134.2|1133.8|450
1620293830000|2021-05-06 09:37:10|1134|1133.6|1133.6|1133.2|1134|1133.8|1133.6|1133.2|657
1620293860000|2021-05-06 09:37:40|1133.4|1133.4|1133.2|1132.6|1133.4|1133.4|1133.2|1132.6|2243
1620293870000|2021-05-06 09:37:50||1132.8||1132.8||1132.8||1132.8|0
1620293880000|2021-05-06 09:38:00|1133||1133||1133||1133||1605
1620293890000|2021-05-06 09:38:10|1133.2|1133|1133.4|1133|1133.6|1133.2|1133.2|1132.6|3572
1620293900000|2021-05-06 09:38:20|1133.6|1133.2|1133.8|1133.4|1134|1133.6|1133.6|1133.2|589
1620293910000|2021-05-06 09:38:30|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.4|1133.2|8162
1620293920000|2021-05-06 09:38:40|1133.6|1133.2|1133.6|1133|1133.6|1133.2|1133.6|1133|0
1620293930000|2021-05-06 09:38:50|1133.4|1133.2|1133.8|1133.2|1133.8|1133.4|1133.4|1133.2|1617
1620293940000|2021-05-06 09:39:00|1134|1133.4|1134|1133.4|1134|1133.6|1134|1133.4|1000
1620293950000|2021-05-06 09:39:10|1133.8|1133.2|1134|1133.4|1134|1133.6|1133.6|1133.2|910
1620293960000|2021-05-06 09:39:20|1133.8|1133.2|1134|1133.6|1134|1133.6|1133.6|1133.2|0
1620293970000|2021-05-06 09:39:30|1133.8|1133.4|1133.2|1132.8|1133.8|1133.6|1133.2|1132.8|1076
1620293980000|2021-05-06 09:39:40|1133.4|1133|1133.8|1133.4|1133.8|1133.4|1133.2|1132.8|2700
1620293990000|2021-05-06 09:39:50|1133.6|1133.2|1133.6|1133.4|1133.6|1133.4|1133.6|1133|2219
1620294000000|2021-05-06 09:40:00|1133.4|1133.2|1133.6|1133.2|1133.8|1133.6|1133.4|1133.2|3890
1620294010000|2021-05-06 09:40:10|1133.4|1133|1133.2|1133|1133.4|1133|1133.2|1132.8|1566
1620294030000|2021-05-06 09:40:30|1133|1132.8|1132.6|1132.2|1133|1132.8|1132.6|1132.2|2851
1620294040000|2021-05-06 09:40:40|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.6|1132.2|1198
1620294050000|2021-05-06 09:40:50|1132.4|1132|1132.2|1131.6|1132.4|1132.2|1132|1131.6|1173
1620294060000|2021-05-06 09:41:00||1131.8||1131.8||1131.8||1131.8|0
1620294070000|2021-05-06 09:41:10|1132.4|1132|1132|1131.6|1132.4|1132|1132|1131.4|2695
1620294080000|2021-05-06 09:41:20|1132.2|1131.4|1132.6|1132.4|1133|1132.6|1132.2|1131.4|6237
1620294090000|2021-05-06 09:41:30|1132.4|1132.2|1132.4|1132|1132.4|1132.2|1132.4|1132|2135
1620294100000|2021-05-06 09:41:40|1132.2|1131.8|1132.2|1131.8|1132.2|1132|1132|1131.6|26658
1620294110000|2021-05-06 09:41:50||1132||1132||1132||1132|0
1620294120000|2021-05-06 09:42:00|1132|1131.8|1132.4|1132|1132.4|1132.2|1132|1131.6|3211
1620294140000|2021-05-06 09:42:20|1132.2|1131.8|1132.4|1132|1132.6|1132|1132|1131.6|60993
1620294150000|2021-05-06 09:42:30|1132.2|1131.8|1131.4|1131|1132.2|1131.8|1131.4|1130.8|23204
1620294160000|2021-05-06 09:42:40|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.6|4055
1620294180000|2021-05-06 09:43:00|1131|1130.6|1129.8|1129.4|1131.2|1130.8|1129.8|1129.4|36964
1620294190000|2021-05-06 09:43:10|1129.6|1129.2|1129.6|1129.4|1130|1129.8|1129.4|1129.2|18621
1620294200000|2021-05-06 09:43:20|1129.4|1129.2|1129.6|1129.2|1129.6|1129.4|1129.2|1129|13657
1620294210000|2021-05-06 09:43:30|1129.4|1129|1130|1129.8|1130.2|1129.8|1129.4|1129|6197
1620294220000|2021-05-06 09:43:40|1129.8|1129.6|1130.2|1129.6|1130.2|1129.6|1129.8|1129.2|511
1620294230000|2021-05-06 09:43:50|1130|1129.4|1129.8|1129.6|1130|1129.6|1129.6|1129.4|904
1620294240000|2021-05-06 09:44:00|1129.6|1129.4|1129.4|1129|1129.6|1129.4|1129|1128.6|3744
1620294250000|2021-05-06 09:44:10|1129.6||1129.8||1129.8||1129.6||0
1620294270000|2021-05-06 09:44:30|1130|1129.2|1130.2|1129.8|1130.4|1129.8|1130|1129.2|0
1620294280000|2021-05-06 09:44:40|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.2|1130|32
1620294290000|2021-05-06 09:44:50|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|0
1620294300000|2021-05-06 09:45:00|1131|1130.6|1131.6|1131.2|1131.6|1131.2|1131|1130.6|0
1620294310000|2021-05-06 09:45:10||1131||1131||1131||1131|0
1620294320000|2021-05-06 09:45:20|1131.8|1131.2|1132.2|1131.8|1132.2|1131.8|1131.8|1131.2|2744
1620294330000|2021-05-06 09:45:30|1132.4|1132|1132.8|1132.4|1132.8|1132.4|1132.4|1131.8|2068
1620294340000|2021-05-06 09:45:40|1133|1132.6|1133|1132.6|1133|1132.6|1132.6|1132.2|1287
1620294350000|2021-05-06 09:45:50|1132.8|1132.8|1132.8|1132.6|1133|1132.8|1132.8|1132.4|1143
1620294360000|2021-05-06 09:46:00|1132.6|1132.4|1133|1132.6|1133|1132.6|1132.6|1132.2|637
1620294370000|2021-05-06 09:46:10|1133.2|1132.8|1133.4|1133|1133.4|1133|1133.2|1132.8|232
1620294380000|2021-05-06 09:46:20|1133.2|1132.8|1133.8|1133.4|1133.8|1133.4|1133.2|1132.8|2746
1620294390000|2021-05-06 09:46:30|1133.6|1133.2|1133.2|1132.8|1133.6|1133.2|1133.2|1132.8|489
1620294400000|2021-05-06 09:46:40|1133|1132.6|1132.8|1132.2|1133|1132.8|1132.8|1132.2|1926
1620294410000|2021-05-06 09:46:50|1133|1132.4|1133.2|1132.6|1133.2|1132.8|1133|1132.4|1710
1620294420000|2021-05-06 09:47:00|1133|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|266
1620294430000|2021-05-06 09:47:10|1132.8|1132.4|1133.4|1133|1133.4|1133.2|1132.8|1132.4|64695
1620294440000|2021-05-06 09:47:20|1133.2|1133.2|1133.6|1133.2|1133.6|1133.2|1133.2|1133.2|3922
1620294450000|2021-05-06 09:47:30|1133.8|1133.4|1134|1133.6|1134.4|1134|1133.8|1133.4|10915
1620294460000|2021-05-06 09:47:40|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|874
1620294470000|2021-05-06 09:47:50|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|585
1620294480000|2021-05-06 09:48:00|1134.2|1133.8|1134.4|1133.8|1134.4|1133.8|1134|1133.6|2743
1620294490000|2021-05-06 09:48:10|1134|1134|1134.4|1134.2|1134.4|1134.2|1134|1134|7462
1620294500000|2021-05-06 09:48:20||1134||1133.8||1134||1133.8|175
1620294520000|2021-05-06 09:48:40|1134.6|1134|1134.6|1134|1134.8|1134.2|1134.4|1133.8|2471
1620294530000|2021-05-06 09:48:50||1134.2||1134.2||1134.2||1134.2|0
1620294540000|2021-05-06 09:49:00|1134.4|1134|1134.8|1134.4|1134.8|1134.4|1134.2|1134|1346
1620294560000|2021-05-06 09:49:20|1134.6|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|2000
1620294570000|2021-05-06 09:49:30|1135|1134.6|1134.6|1134.4|1135|1134.6|1134.6|1134.4|140
1620294580000|2021-05-06 09:49:40|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.2|1133.8|6079
1620294590000|2021-05-06 09:49:50|1134.8|1134|1134.4|1134|1134.8|1134|1134.4|1134|591
1620294600000|2021-05-06 09:50:00|1134.2|1133.8|1134.6|1134.2|1134.6|1134.2|1134.2|1133.8|706
1620294620000|2021-05-06 09:50:20|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|2140
1620294640000|2021-05-06 09:50:40|1135|1134.6|1135|1134.8|1135|1134.8|1135|1134.6|0
1620294650000|2021-05-06 09:50:50|1135.2|1135|1135.6|1135.2|1135.6|1135.2|1135.2|1135|26033
1620294660000|2021-05-06 09:51:00|1135.4|1135|1135.2|1134.8|1135.4|1135|1135.2|1134.6|947
1620294670000|2021-05-06 09:51:10|1135.4|1135|1135.4|1134.8|1135.4|1135|1135.2|1134.8|666
1620294680000|2021-05-06 09:51:20|1135.2|1134.6|1134.6|1134.2|1135.2|1134.6|1134.6|1134.2|10
1620294690000|2021-05-06 09:51:30|1134.8|1134.4|1135|1134.6|1135.2|1134.6|1134.8|1134.4|0
1620294710000|2021-05-06 09:51:50|1134.8|1134.4|1134.8|1134.6|1134.8|1134.6|1134.8|1134.4|1000
1620294720000|2021-05-06 09:52:00|1134.6|1134.4|1134.4|1134|1134.6|1134.4|1134.4|1134|1618
1620294730000|2021-05-06 09:52:10|1134.2|1133.8|1134.2|1133.6|1134.4|1134|1134|1133.6|3106
1620294740000|2021-05-06 09:52:20|1134.4|1133.8|1134.2|1133.8|1134.6|1134|1134.2|1133.8|1637
1620294750000|2021-05-06 09:52:30|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|0
1620294760000|2021-05-06 09:52:40|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|159
1620294770000|2021-05-06 09:52:50|1134.2|1133.8|1134.4|1133.8|1134.4|1133.8|1134.2|1133.8|0
1620294780000|2021-05-06 09:53:00|1134.2|1134|1134.4|1134|1134.8|1134.2|1134.2|1134|458
1620294790000|2021-05-06 09:53:10|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|300
1620294800000|2021-05-06 09:53:20|1134.6|1134.2|1135|1134.6|1135|1134.6|1134.6|1134.2|3125
1620294810000|2021-05-06 09:53:30||1134.8||1134.8||1134.8||1134.8|0
1620294820000|2021-05-06 09:53:40|1135.2|1134.6|1135.2|1134.8|1135.2|1134.8|1134.8|1134.6|1179
1620294830000|2021-05-06 09:53:50|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|0
1620294840000|2021-05-06 09:54:00|1135.2|1134.8|1134.8|1134.2|1135.2|1135|1134.8|1134.2|3452
1620294860000|2021-05-06 09:54:20|1134.6|1134|1134.4|1134.2|1134.6|1134.2|1134.4|1134|3705
1620294870000|2021-05-06 09:54:30|1134.6||1134.6||1134.6||1134.6||0
1620294880000|2021-05-06 09:54:40|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.4|1691
1620294900000|2021-05-06 09:55:00|1135|1134.6|1135|1134.8|1135.2|1134.8|1135|1134.6|10140
1620294910000|2021-05-06 09:55:10|1134.8|1134.6|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|1609
1620294920000|2021-05-06 09:55:20|1134.6|1134.2|1135.6|1135.2|1135.6|1135.2|1134.2|1133.8|11102
1620294940000|2021-05-06 09:55:40|1135.8||1135.6||1135.8||1135.6||0
1620294950000|2021-05-06 09:55:50|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|221
1620294960000|2021-05-06 09:56:00|1135.4|1135|1135.6|1135.2|1135.8|1135.4|1135.4|1135|4423
1620294970000|2021-05-06 09:56:10|1135.8|1135.4|1135.6|1135.2|1136|1135.4|1135.4|1135|4008
1620294980000|2021-05-06 09:56:20||1135.4||1135.4||1135.4||1135.4|21
1620294990000|2021-05-06 09:56:30|1135.8|1135.6|1136|1135.6|1136.2|1136|1135.8|1135.4|15110
1620295000000|2021-05-06 09:56:40|1135.8|1135.8|1136.2|1136|1136.2|1136|1135.8|1135.8|0
1620295010000|2021-05-06 09:56:50|1136.4|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|1049
1620295020000|2021-05-06 09:57:00|1136.2|1135.6|1135.4|1135|1136.2|1135.8|1135.4|1135|8731
1620295030000|2021-05-06 09:57:10|1135.6|1135.2|1135.6|1135.2|1135.8|1135.2|1135.4|1135.2|1669
1620295040000|2021-05-06 09:57:20|1135.4|1135|1135|1134.8|1135.4|1135.2|1135|1134.6|2230
1620295050000|2021-05-06 09:57:30|1135.2|1135|1134.8|1134.4|1135.2|1135|1134.6|1134.2|58
1620295060000|2021-05-06 09:57:40|1134.6|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|236
1620295070000|2021-05-06 09:57:50||1134.6||1134.6||1134.6||1134.6|0
1620295080000|2021-05-06 09:58:00|1135|1134.4|1134.8|1134.4|1135|1134.6|1134.8|1134.4|1208
1620295090000|2021-05-06 09:58:10|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.6|217
1620295110000|2021-05-06 09:58:30|1134.8|1134.4|1134.4|1134|1134.8|1134.4|1134.2|1133.8|2788
1620295130000|2021-05-06 09:58:50|1134.2|1133.8|1134.2|1134|1134.2|1134|1134.2|1133.8|485
1620295140000|2021-05-06 09:59:00|1134.4|1134.2|1134.6|1134.4|1134.6|1134.4|1134.4|1134.2|221
1620295150000|2021-05-06 09:59:10|1134.4|1134.2|1134|1133.6|1134.4|1134.2|1134|1133.6|1287
1620295160000|2021-05-06 09:59:20|1133.8|1133.4|1133.4|1133|1134|1133.6|1133.4|1133|5866
1620295170000|2021-05-06 09:59:30|1133.6|1133.2|1134|1133.8|1134.4|1133.8|1133.6|1133.2|1624
1620295180000|2021-05-06 09:59:40|1134.2|1134.2|1134.2|1133.6|1134.6|1134.2|1133.8|1133.4|14181
1620295190000|2021-05-06 09:59:50|1134|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.6|1897
1620295200000|2021-05-06 10:00:00|1134|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.4|312
1620295210000|2021-05-06 10:00:10|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1275
1620295220000|2021-05-06 10:00:20|1134.4|1134|1134.2|1134|1134.8|1134.2|1134.2|1133.8|2651
1620295230000|2021-05-06 10:00:30|1134.4|1133.8|1134.6|1134.2|1134.6|1134.2|1134.2|1133.6|2925
1620295240000|2021-05-06 10:00:40|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|0
1620295250000|2021-05-06 10:00:50|1134.6|1134.2|1134.4|1134|1134.6|1134.4|1134.4|1134|386
1620295260000|2021-05-06 10:01:00|1134.2|1133.8|1133.8|1133.4|1134.2|1133.8|1133.6|1133.2|1259
1620295270000|2021-05-06 10:01:10|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|0
1620295280000|2021-05-06 10:01:20|1133.8|1133.4|1133.6|1133.2|1134|1133.4|1133.2|1132.8|2156
1620295310000|2021-05-06 10:01:50|1133.4|1133|1133.4|1133.2|1133.4|1133.2|1133.4|1133|294
1620295320000|2021-05-06 10:02:00|1133.2|1133|1133.2|1132.8|1133.2|1133|1132.8|1132.4|5813
1620295330000|2021-05-06 10:02:10|1133.4|1133|1133.8|1133.4|1133.8|1133.4|1133.4|1133|850
1620295340000|2021-05-06 10:02:20|1133.6|1133.2|1133.4|1133|1133.8|1133.4|1133.4|1133|0
1620295350000|2021-05-06 10:02:30|1133.6|1133.2|1133.4|1133.2|1133.6|1133.2|1133.4|1133|834
1620295360000|2021-05-06 10:02:40|1133.2|1133|1133.4|1132.8|1133.4|1133|1133.2|1132.8|186
1620295370000|2021-05-06 10:02:50||1133||1133||1133||1133|0
1620295380000|2021-05-06 10:03:00|1133.6|1133.2|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|1651
1620295390000|2021-05-06 10:03:10|1133.4|1133|1133.8|1133.2|1133.8|1133.2|1133.4|1133|238
1620295400000|2021-05-06 10:03:20|1134|1133.4|1134.2|1133.8|1134.2|1133.8|1134|1133.4|0
1620295410000|2021-05-06 10:03:30|1134.4|1134|1134.2|1133.8|1134.6|1134.2|1134.2|1133.8|423
1620295440000|2021-05-06 10:04:00|1134|1133.6|1134.2|1133.8|1134.2|1134|1133.8|1133.4|1670
1620295450000|2021-05-06 10:04:10|1134.4|1134|1134.6|1134.2|1134.8|1134.4|1134.4|1134|2206
1620295460000|2021-05-06 10:04:20|1134.8|1134.4|1135.2|1134.8|1135.2|1135|1134.8|1134.4|708
1620295470000|2021-05-06 10:04:30|1135|1134.6|1135.8|1135.2|1135.8|1135.2|1134.8|1134.4|1054
1620295480000|2021-05-06 10:04:40|1136|1135.4|1135.8|1135.4|1136|1135.4|1135.8|1135.4|0
1620295500000|2021-05-06 10:05:00|1135.6|1135.2|1135.8|1135.2|1135.8|1135.4|1135.4|1135|4330
1620295510000|2021-05-06 10:05:10|1135.6||1135.6||1135.6||1135.6||0
1620295520000|2021-05-06 10:05:20|1135.4||1135.4||1135.4||1135.4||0
1620295530000|2021-05-06 10:05:30|1135.6|1135.4|1135.8|1135.2|1135.8|1135.4|1135.6|1135.2|1890
1620295540000|2021-05-06 10:05:40||1135.4||1135.4||1135.4||1135.2|0
1620295550000|2021-05-06 10:05:50|1136|1135.6|1136|1135.4|1136|1135.6|1136|1135.4|0
1620295560000|2021-05-06 10:06:00|1135.8|1135.6|1136.6|1136.2|1136.8|1136.4|1135.8|1135.4|2256
1620295570000|2021-05-06 10:06:10|1136.8||1136.8||1136.8||1136.8||0
1620295580000|2021-05-06 10:06:20|1136.6|1136.4|1136.6|1136.2|1136.6|1136.4|1136.4|1136|810
1620295590000|2021-05-06 10:06:30|||||||||40
1620295600000|2021-05-06 10:06:40|1136.4|1136|1136.4|1136|1136.4|1136.2|1136.4|1136|1315
1620295610000|2021-05-06 10:06:50|1136.6|1136.2|1136.8|1136.2|1136.8|1136.2|1136.6|1136.2|492
1620295620000|2021-05-06 10:07:00|1136.6|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|2145
1620295630000|2021-05-06 10:07:10|1136.4||1136.6||1136.6||1136.4||0
1620295640000|2021-05-06 10:07:20|1136.8|1136|1136.2|1135.8|1136.8|1136.2|1136.2|1135.8|1404
1620295650000|2021-05-06 10:07:30|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|8138
1620295660000|2021-05-06 10:07:40||1136.4||1136.4||1136.4||1136.2|0
1620295670000|2021-05-06 10:07:50|1136.8|1136.6|1137.4|1137|1137.4|1137|1136.8|1136.6|6459
1620295680000|2021-05-06 10:08:00||1136.8||1136.8||1136.8||1136.8|0
1620295690000|2021-05-06 10:08:10|1137.2|1137|1136.2|1135.8|1137.2|1137|1136.2|1135.6|29671
1620295700000|2021-05-06 10:08:20|1136.4|1136|1135.4|1135|1136.6|1136|1135.2|1135|11307
1620295710000|2021-05-06 10:08:30|1135.6|1135.2|1136|1135.8|1136.2|1135.8|1135.6|1135.2|7236
1620295720000|2021-05-06 10:08:40|1136.2|1136|1136.4|1136|1136.4|1136|1136.2|1136|254
1620295740000|2021-05-06 10:09:00|1136.6|1136.2|1137|1136.6|1137|1136.6|1136.6|1136.2|1821
1620295750000|2021-05-06 10:09:10|1136.8|1136.4|1136.8|1136.6|1137|1136.6|1136.6|1136.4|0
1620295760000|2021-05-06 10:09:20|1137|1136.4|1137.2|1136.8|1137.2|1136.8|1137|1136.4|641
1620295770000|2021-05-06 10:09:30|1137|1136.6|1136.6|1136.2|1137|1136.6|1136.6|1136.2|754
1620295780000|2021-05-06 10:09:40|1136.4|1136|1136.6|1136|1136.6|1136|1136.4|1136|1796
1620295790000|2021-05-06 10:09:50||1136.2||1136.2||1136.4||1136.2|0
1620295800000|2021-05-06 10:10:00|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|470
1620295810000|2021-05-06 10:10:10|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1135.8|1101
1620295830000|2021-05-06 10:10:30|1136.4|1136|1136.2|1136|1136.4|1136.2|1136.2|1135.8|9001
1620295840000|2021-05-06 10:10:40||1135.8||1136||1136||1135.8|190
1620295850000|2021-05-06 10:10:50|||||||||86
1620295860000|2021-05-06 10:11:00|1136.4|1136.2|1136.6|1136.2|1136.8|1136.4|1136.4|1136.2|3089
1620295870000|2021-05-06 10:11:10||1136.4||1136.4||1136.4||1136.4|0
1620295880000|2021-05-06 10:11:20|1136.4|1136.2|1136.4|1136.2|1136.6|1136.4|1136.4|1136|1446
1620295890000|2021-05-06 10:11:30|1136.2|1136|1136|1135.6|1136.2|1136|1136|1135.6|436
1620295900000|2021-05-06 10:11:40||1135.8||1135.8||1135.8||1135.8|0
1620295920000|2021-05-06 10:12:00|1136.2|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|1090
1620295930000|2021-05-06 10:12:10|1136|1135.6|1135.8|1135.2|1136|1135.6|1135.8|1135.2|10141
1620295940000|2021-05-06 10:12:20||1135.4||1135.4||1135.6||1135.4|553
1620295960000|2021-05-06 10:12:40|1135.6|1135.6|1135.6|1135.2|1135.8|1135.6|1135.6|1135.2|154
1620295970000|2021-05-06 10:12:50|1135.4|1135|1136|1135.4|1136|1135.4|1135.2|1135|3887
1620295980000|2021-05-06 10:13:00||1135.6||1135.8||1135.8||1135.6|579
1620295990000|2021-05-06 10:13:10|1136.2|1136|1136.6|1136.2|1136.6|1136.2|1136.2|1136|1052
1620296000000|2021-05-06 10:13:20|1136.8|1136|1136.6|1136.2|1136.8|1136.2|1136.4|1136|2800
1620296010000|2021-05-06 10:13:30|1136.4||1136.4||1136.4||1136.4||200
1620296020000|2021-05-06 10:13:40|1136.6|1136|1135.8|1135.4|1136.6|1136|1135.8|1135.4|1794
1620296030000|2021-05-06 10:13:50|1135.4|1135.2|1135.6|1135.4|1135.8|1135.4|1135.4|1135.2|1416
1620296040000|2021-05-06 10:14:00||1135.2||1135.4||1135.4||1135.2|392
1620296050000|2021-05-06 10:14:10|1135.4|1135.2|1135.2|1135|1135.4|1135.4|1135|1134.6|24802
1620296060000|2021-05-06 10:14:20|1135.4|1134.8|1135|1134.6|1135.4|1135|1135|1134.6|2765
1620296080000|2021-05-06 10:14:40|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.6|2560
1620296090000|2021-05-06 10:14:50|1135.4|1135|1135.4|1135|1135.6|1135|1135.4|1135|3673
1620296100000|2021-05-06 10:15:00|1135.2|1134.8|1135.2|1135|1135.2|1135|1135.2|1134.8|300
1620296110000|2021-05-06 10:15:10|1135.4|1135.2|1135.8|1135.4|1135.8|1135.4|1135.4|1135.2|4340
1620296120000|2021-05-06 10:15:20|1135.4|1135.2|1135.6|1135.4|1135.6|1135.4|1135.4|1135.2|1177
1620296130000|2021-05-06 10:15:30|1135.8||1135.8||1135.8||1135.8||0
1620296140000|2021-05-06 10:15:40|1135.6|1135.2|1135.6|1135.4|1135.6|1135.4|1135.6|1135.2|999
1620296150000|2021-05-06 10:15:50|1135.4|1135.2|1135.6|1135|1135.6|1135.4|1135.2|1134.8|1571
1620296160000|2021-05-06 10:16:00||1135.2||1135.4||1135.4||1135.2|0
1620296170000|2021-05-06 10:16:10|1135.8|1135.6|1136.2|1135.8|1136.2|1135.8|1135.8|1135.6|97
1620296180000|2021-05-06 10:16:20|1136.4|1135.6|1136|1135.8|1136.4|1135.8|1136|1135.6|3702
1620296190000|2021-05-06 10:16:30|1135.8|1135.6|1135.8|1135.4|1135.8|1135.6|1135.8|1135.4|459
1620296200000|2021-05-06 10:16:40|1135.6|1135.2|1136.4|1135.8|1136.4|1135.8|1135.6|1135.2|1246
1620296210000|2021-05-06 10:16:50|1136.2|1135.6|1135.4|1135|1136.2|1135.8|1135.4|1135|2276
1620296250000|2021-05-06 10:17:30|1135|1134.8|1135|1134.8|1135.4|1134.8|1135|1134.6|1199
1620296260000|2021-05-06 10:17:40|1135.2||1135.4||1135.4||1135||704
1620296270000|2021-05-06 10:17:50|1135.6|1135|1135.6|1135.2|1135.6|1135.2|1135.6|1135|0
1620296280000|2021-05-06 10:18:00|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|0
1620296290000|2021-05-06 10:18:10|1136|1135.6|1136.2|1135.6|1136.2|1135.8|1136|1135.6|0
1620296300000|2021-05-06 10:18:20|1136.4|1135.8|1136.4|1136|1136.4|1136|1136.4|1135.8|0
1620296310000|2021-05-06 10:18:30|1136.6|1136.2|1136.8|1136.2|1136.8|1136.4|1136.6|1136.2|3
1620296320000|2021-05-06 10:18:40|1136.6||1136.6||1136.6||1136.4||1110
1620296330000|2021-05-06 10:18:50|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1620296340000|2021-05-06 10:19:00|1136.6|1136.2|1137.2|1136.8|1137.2|1136.8|1136.6|1136.2|1623
1620296350000|2021-05-06 10:19:10|1137.4||1137.2||1137.4||1137.2||0
1620296360000|2021-05-06 10:19:20|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1136.8|2364
1620296380000|2021-05-06 10:19:40|1137|1136.8|1137.4|1137|1137.4|1137|1137|1136.8|5000
1620296390000|2021-05-06 10:19:50|1137.6|1137.2|1138|1137.6|1138|1137.6|1137.6|1137.2|475
1620296400000|2021-05-06 10:20:00|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|4275
1620296410000|2021-05-06 10:20:10|1137.6|1137.2|1137.4|1137.2|1137.6|1137.2|1137.4|1137.2|0
1620296420000|2021-05-06 10:20:20|1137.6||1137.6||1137.6||1137.6||0
1620296430000|2021-05-06 10:20:30|1137.4|1137|1137.4|1137|1137.4|1137.2|1137.2|1136.8|3323
1620296440000|2021-05-06 10:20:40|1137|1136.8|1136.2|1135.8|1137.2|1137|1136.2|1135.8|3960
1620296450000|2021-05-06 10:20:50|1136.4|1136|1136.8|1136.2|1136.8|1136.2|1136.4|1136|500
1620296460000|2021-05-06 10:21:00|1137|1136.4|1136.6|1136.4|1137|1136.6|1136.6|1136.2|3
1620296470000|2021-05-06 10:21:10|1136.4|1136.2|1136.6|1136.4|1136.6|1136.4|1136.4|1136|4
1620296480000|2021-05-06 10:21:20||1136.2||1136.2||1136.2||1136|150
1620296490000|2021-05-06 10:21:30|1136.4|1136.4|1136.4|1136|1136.4|1136.4|1136.4|1136|43
1620296500000|2021-05-06 10:21:40|1136.6|1136.2|1137|1136.4|1137|1136.6|1136.6|1136.2|452
1620296510000|2021-05-06 10:21:50|1136.8||1136.6||1136.8||1136.6||0
1620296520000|2021-05-06 10:22:00|1136.4|1136.2|1136.6|1136.2|1136.6|1136.4|1136.4|1136|676
1620296530000|2021-05-06 10:22:10|1136.4|1136|1136.8|1136.4|1136.8|1136.4|1136.4|1136|79
1620296550000|2021-05-06 10:22:30|1136.6|1136.2|1136.8|1136.2|1136.8|1136.6|1136.6|1136.2|4017
1620296560000|2021-05-06 10:22:40|1137|1136.4|1137|1136.6|1137|1136.6|1137|1136.4|175
1620296570000|2021-05-06 10:22:50||1136.8||1136.8||1136.8||1136.8|0
1620296580000|2021-05-06 10:23:00|1136.8|1136.6|1136.6|1136.4|1136.8|1136.6|1136.6|1136.2|1841
1620296590000|2021-05-06 10:23:10|1136.4|1136.2|1136.2|1135.8|1136.4|1136.2|1136.2|1135.8|1485
1620296600000|2021-05-06 10:23:20|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|1648
1620296610000|2021-05-06 10:23:30|1136.2|1135.8|1136.4|1135.8|1136.4|1135.8|1136.2|1135.8|0
1620296620000|2021-05-06 10:23:40|1136.2|1136|1136.2|1136|1136.2|1136|1136.2|1135.8|1707
1620296640000|2021-05-06 10:24:00|1136.4|1135.8|1136|1135.6|1136.4|1136|1135.8|1135.4|483
1620296650000|2021-05-06 10:24:10||1135.4||1135.6||1135.6||1135.4|0
1620296660000|2021-05-06 10:24:20|1136.2|1135.8|1136.8|1136.4|1136.8|1136.4|1136.2|1135.8|561
1620296670000|2021-05-06 10:24:30|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1620296680000|2021-05-06 10:24:40|1136.8|1136.4|1136.4|1136|1136.8|1136.4|1136.4|1136|996
1620296690000|2021-05-06 10:24:50|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|900
1620296700000|2021-05-06 10:25:00|1135.8|1135.4|1135.2|1134.8|1135.8|1135.4|1135|1134.8|528
1620296710000|2021-05-06 10:25:10|1135|1134.6|1135.2|1134.8|1135.4|1135|1134.8|1134.4|1594
1620296720000|2021-05-06 10:25:20|1135.4||1135.2||1135.4||1135.2||0
1620296730000|2021-05-06 10:25:30|1135.4|1135|1135.4|1135|1135.6|1135.2|1135.4|1135|1582
1620296740000|2021-05-06 10:25:40|1135.6|1135.2|1135.2|1134.8|1135.6|1135.2|1135.2|1134.8|456
1620296750000|2021-05-06 10:25:50|1135|1134.6|1134.8|1134.6|1135|1134.6|1134.8|1134.6|538
1620296760000|2021-05-06 10:26:00|1134.6|1134.4|1135.4|1135|1135.4|1135|1134.6|1134.2|1541
1620296770000|2021-05-06 10:26:10|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|0
1620296780000|2021-05-06 10:26:20|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|0
1620296790000|2021-05-06 10:26:30|1136.2|1135.8|1136.4|1136|1136.6|1136.2|1136.2|1135.8|1078
1620296800000|2021-05-06 10:26:40|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1135.8|1135.4|3578
1620296810000|2021-05-06 10:26:50|1136.4||1136.4||1136.4||1136.4||0
1620296820000|2021-05-06 10:27:00|1136.2|1136|1136.2|1135.8|1136.2|1136|1136.2|1135.8|506
1620296830000|2021-05-06 10:27:10|1136.4|1136|1136.6|1136.2|1136.8|1136.2|1136.2|1135.8|4353
1620296840000|2021-05-06 10:27:20|1136.4|1136|1136|1135.8|1136.4|1136|1136|1135.8|3207
1620296850000|2021-05-06 10:27:30|1135.8|1135.6|1135.8|1135.6|1135.8|1135.6|1135.8|1135.4|12
1620296860000|2021-05-06 10:27:40|1135.4|1135.4|1135.6|1135.4|1135.8|1135.4|1135.4|1135.2|2977
1620296870000|2021-05-06 10:27:50|1135.4|1135.2|1135.4|1135|1135.4|1135.4|1135.4|1135|664
1620296890000|2021-05-06 10:28:10|1135.2|1134.8|1134.6|1134.2|1135.2|1134.8|1134.4|1134|4884
1620296900000|2021-05-06 10:28:20|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.8|1134.4|600
1620296910000|2021-05-06 10:28:30|1134.8|1134.4|1134.6|1134.4|1134.8|1134.6|1134.6|1134.4|0
1620296920000|2021-05-06 10:28:40|1134.4|1134.2|1134.4|1134|1134.4|1134.2|1134.4|1133.8|98
1620296950000|2021-05-06 10:29:10|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1133.6|1133.2|1964
1620296960000|2021-05-06 10:29:20|1134.2|1133.8|1134.6|1134|1134.6|1134.2|1134.2|1133.8|1215
1620296970000|2021-05-06 10:29:30||1134.2||1134.2||1134.2||1134.2|0
1620296990000|2021-05-06 10:29:50|1134.8|1134.4|1135|1134.8|1135|1134.8|1134.8|1134.4|0
1620297000000|2021-05-06 10:30:00|1134.8|1134.6|1134.8|1134.2|1134.8|1134.6|1134.6|1134.2|1359
1620297010000|2021-05-06 10:30:10||1134.4||1134.4||1134.4||1134.2|0
1620297040000|2021-05-06 10:30:40|1134.6|1134.2|1134.4|1134.2|1134.6|1134.2|1134.4|1134.2|466
1620297050000|2021-05-06 10:30:50|1134.6|1134.4|1135|1134.6|1135|1134.6|1134.6|1134.4|2718
1620297060000|2021-05-06 10:31:00|1134.8|1134.4|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|374
1620297070000|2021-05-06 10:31:10|1134.6|1134.2|1133.8|1133.4|1134.6|1134.4|1133.8|1133.4|2820
1620297080000|2021-05-06 10:31:20||1133.2||1133.4||1133.4||1133.2|280
1620297090000|2021-05-06 10:31:30|1133.6||1133.6||1133.8||1133.6||0
1620297100000|2021-05-06 10:31:40|1133.8||1133.8||1133.8||1133.8||231
1620297120000|2021-05-06 10:32:00|1134|1133.6|1134|1133.4|1134|1133.8|1134|1133.4|243
1620297130000|2021-05-06 10:32:10||1133.6||1133.6||1133.6||1133.6|0
1620297140000|2021-05-06 10:32:20|1134.2|1133.8|1134|1133.8|1134.2|1133.8|1134|1133.8|0
1620297150000|2021-05-06 10:32:30|1134.2|1134|1134.8|1134.4|1135.2|1135|1134.2|1133.8|28360
1620297160000|2021-05-06 10:32:40|1134.6|1134.2|1134.6|1134.4|1134.6|1134.4|1134.4|1134|3114
1620297170000|2021-05-06 10:32:50||1134.2||1134.2||1134.2||1134.2|0
1620297180000|2021-05-06 10:33:00|1134.4|1134|1133.6|1133.2|1134.4|1134.2|1133.6|1133.2|522
1620297200000|2021-05-06 10:33:20|1133.4|1133.4|1133.6|1133.2|1133.8|1133.4|1133.4|1133.2|2224
1620297210000|2021-05-06 10:33:30|1133.8|1133.4|1133.6|1133.2|1134|1133.8|1133.6|1133.2|7347
1620297220000|2021-05-06 10:33:40|1133.8|1133.4|1133.8|1133.4|1134|1133.6|1133.8|1133.4|1688
1620297230000|2021-05-06 10:33:50|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.4|2278
1620297240000|2021-05-06 10:34:00|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.4|1133|974
1620297250000|2021-05-06 10:34:10|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.6|1133.2|1100
1620297260000|2021-05-06 10:34:20|1134|1133.6|1135.6|1135.2|1135.6|1135.2|1134|1133.6|7032
1620297270000|2021-05-06 10:34:30|1135.8|1135|1135.8|1135.2|1135.8|1135.2|1135.2|1135|2073
1620297280000|2021-05-06 10:34:40|1135.6|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|1718
1620297290000|2021-05-06 10:34:50|1135.6|1135.2|1135|1134.6|1135.6|1135.2|1135|1134.6|1410
1620297300000|2021-05-06 10:35:00|1135.2|1134.8|1135.6|1135.2|1135.6|1135.2|1135.2|1134.8|1402
1620297320000|2021-05-06 10:35:20|1135.8|1135.4|1135.8|1135.2|1135.8|1135.4|1135.6|1135.2|3243
1620297330000|2021-05-06 10:35:30|1135.6||1135.6||1135.6||1135.4||0
1620297340000|2021-05-06 10:35:40|1135.8|1135.4|1136.2|1135.8|1136.2|1135.8|1135.8|1135.4|1235
1620297350000|2021-05-06 10:35:50|1136.4||1136.4||1136.4||1136.2||0
1620297360000|2021-05-06 10:36:00|1136.6|1136|1136.8|1136.2|1136.8|1136.2|1136.2|1135.8|2536
1620297370000|2021-05-06 10:36:10|1137|1136.4|1136.8|1136.4|1137|1136.6|1136.8|1136.4|915
1620297380000|2021-05-06 10:36:20||1136.2||1136.4||1136.4||1136.2|0
1620297390000|2021-05-06 10:36:30|1136.6|1136.2|1136.6|1136|1136.8|1136.2|1136.4|1136|0
1620297400000|2021-05-06 10:36:40|1136.4|1136.2|1136.8|1136.4|1136.8|1136.4|1136.4|1136.2|0
1620297410000|2021-05-06 10:36:50|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|0
1620297420000|2021-05-06 10:37:00||1136||1136.2||1136.2||1136|0
1620297430000|2021-05-06 10:37:10|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|1813
1620297440000|2021-05-06 10:37:20|1136.8|1136.4|1137|1136.4|1137|1136.6|1136.6|1136.4|6106
1620297450000|2021-05-06 10:37:30|1136.8|1136.6|1137.4|1136.8|1137.4|1137|1136.8|1136.6|486
1620297460000|2021-05-06 10:37:40|1137.2|1136.6|1136.8|1136.4|1137.2|1136.6|1136.8|1136.4|0
1620297470000|2021-05-06 10:37:50|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1620297480000|2021-05-06 10:38:00|1136.8||1137.2||1137.2||1136.8||250
1620297490000|2021-05-06 10:38:10|1137.4|1136.8|1137.2|1136.8|1137.4|1137|1137.2|1136.6|241
1620297500000|2021-05-06 10:38:20|1137|1136.6|1137.2|1136.8|1137.2|1137|1137|1136.6|189
1620297510000|2021-05-06 10:38:30||1137||1137||1137||1137|0
1620297520000|2021-05-06 10:38:40|1137|1136.8|1137.2|1137|1137.2|1137|1137|1136.8|262
1620297530000|2021-05-06 10:38:50|1137.4|1137.2|1137.4|1137|1137.4|1137.2|1137.4|1137|1200
1620297550000|2021-05-06 10:39:10|1137.2|1136.8|1137.2|1137|1137.4|1137|1137.2|1136.8|158
1620297560000|2021-05-06 10:39:20|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|3
1620297580000|2021-05-06 10:39:40|1137.2|1137|1137|1136.8|1137.2|1137.2|1137|1136.4|906
1620297600000|2021-05-06 10:40:00|1136.8|1136.6|1136.8|1136.4|1136.8|1136.6|1136.8|1136.4|7
1620297610000|2021-05-06 10:40:10|1137|1136.6|1136.6|1136.2|1137|1136.6|1136.6|1136|2250
1620297620000|2021-05-06 10:40:20|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|0
1620297630000|2021-05-06 10:40:30|1136.4|1136.2|1136.8|1136.4|1137|1136.6|1136.4|1136.2|10908
1620297640000|2021-05-06 10:40:40|1136.6||1136.8||1136.8||1136.6||321
1620297660000|2021-05-06 10:41:00|1137|1136.6|1136.6|1136.2|1137|1136.6|1136.6|1136|6247
1620297670000|2021-05-06 10:41:10|1136.8|1136.4|1136.8|1136.2|1137.2|1136.8|1136.8|1136.2|1646
1620297680000|2021-05-06 10:41:20|1136.6|1136|1136.4|1136.2|1136.6|1136.2|1136.4|1136|1080
1620297690000|2021-05-06 10:41:30||1136||1136||1136.2||1136|332
1620297700000|2021-05-06 10:41:40||1136.2||1136.2||1136.2||1136.2|0
1620297710000|2021-05-06 10:41:50|1136.6||1136.4||1136.6||1136.4||1036
1620297720000|2021-05-06 10:42:00|1136.2|1136|1135.8|1135.4|1136.2|1136|1135.8|1135.2|367
1620297730000|2021-05-06 10:42:10|1136|1135.6|1136.6|1136.4|1136.6|1136.4|1135.8|1135.6|3015
1620297740000|2021-05-06 10:42:20|1136.8|1136.2|1136.4|1136.2|1136.8|1136.2|1136.4|1136|385
1620297750000|2021-05-06 10:42:30|1136.6|1136|1136.2|1135.8|1136.6|1136.4|1136.2|1135.8|126
1620297760000|2021-05-06 10:42:40|1136.4|1136|1136|1135.6|1136.4|1136|1136|1135.6|413
1620297770000|2021-05-06 10:42:50|1136.2||1136.2||1136.2||1136||0
1620297780000|2021-05-06 10:43:00|1136||1136.2||1136.2||1136||0
1620297790000|2021-05-06 10:43:10||1135.8||1135.8||1135.8||1135.8|0
1620297820000|2021-05-06 10:43:40|1136|1135.6|1135.8|1135.4|1136|1135.8|1135.8|1135.4|291
1620297830000|2021-05-06 10:43:50|1136|1135.6|1136|1135.8|1136|1135.8|1136|1135.6|460
1620297840000|2021-05-06 10:44:00|1135.8|1135.6|1135.8|1135.4|1135.8|1135.8|1135.6|1135.2|3322
1620297850000|2021-05-06 10:44:10|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|809
1620297860000|2021-05-06 10:44:20|1136|1135.6|1135.6|1135.4|1136|1135.6|1135.6|1135.4|3278
1620297870000|2021-05-06 10:44:30|1135.8|1135.6|1135.6|1135.2|1135.8|1135.6|1135.4|1135|2823
1620297920000|2021-05-06 10:45:20||1135.4||1135.2||1135.4||1135.2|0
1620297940000|2021-05-06 10:45:40|1135.8|1135.4|1136|1135.6|1136|1135.8|1135.8|1135.4|2760
1620297950000|2021-05-06 10:45:50|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|180
1620297960000|2021-05-06 10:46:00|1136|1135.6|1136|1135.6|1136|1135.8|1135.8|1135.6|294
1620297980000|2021-05-06 10:46:20|1135.8|1135.8|1136.4|1136.2|1136.6|1136.2|1135.8|1135.8|5224
1620298010000|2021-05-06 10:46:50||1136||1135.8||1136||1135.8|364
1620298020000|2021-05-06 10:47:00|1136.2|1136|1135.8|1135.2|1136.2|1136|1135.8|1135.2|243
1620298030000|2021-05-06 10:47:10|1135.6|1135|1135.4|1135|1135.6|1135|1135.2|1135|2609
1620298050000|2021-05-06 10:47:30|1135.6|1135.2|1135.8|1135.2|1135.8|1135.2|1135.6|1135.2|2829
1620298060000|2021-05-06 10:47:40|1136|1135.4|1135.8|1135.4|1136|1135.4|1135.8|1135.4|395
1620298070000|2021-05-06 10:47:50|1135.6||1135.6||1135.6||1135.6||0
1620298080000|2021-05-06 10:48:00|1135.4|1135.2|1135.6|1135.2|1135.6|1135.4|1135.2|1134.8|3419
1620298090000|2021-05-06 10:48:10|1135.8|1135.4|1135.8|1135.4|1136|1135.4|1135.8|1135.4|250
1620298100000|2021-05-06 10:48:20|1135.4|1135.2|1135|1134.6|1135.4|1135.4|1135|1134.6|971
1620298110000|2021-05-06 10:48:30|1135.2|1134.8|1135.4|1134.8|1135.4|1134.8|1135.2|1134.8|0
1620298120000|2021-05-06 10:48:40|1135.2||1135.2||1135.4||1135.2||0
1620298130000|2021-05-06 10:48:50|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1135|0
1620298140000|2021-05-06 10:49:00|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135.2|0
1620298150000|2021-05-06 10:49:10|1135.4|1135|1135.6|1135|1135.6|1135|1135.4|1135|0
1620298160000|2021-05-06 10:49:20||1135.2||1135.2||1135.2||1135.2|0
1620298170000|2021-05-06 10:49:30|1135.4|1135|1135.4|1134.8|1135.6|1135.2|1135.2|1134.8|629
1620298180000|2021-05-06 10:49:40||1135||1135||1135||1135|0
1620298190000|2021-05-06 10:49:50|1135.2|1134.8|1134.8|1134.4|1135.2|1134.8|1134.8|1134.4|285
1620298200000|2021-05-06 10:50:00|1134.6|1134.2|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|600
1620298210000|2021-05-06 10:50:10|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1134|0
1620298220000|2021-05-06 10:50:20||1134.2||1134.2||1134.2||1134.2|0
1620298230000|2021-05-06 10:50:30|1134.6|1134.4|1135|1134.6|1135|1134.6|1134.6|1134.2|2485
1620298240000|2021-05-06 10:50:40|1134.8|1134.4|1134.8|1134.6|1135|1134.6|1134.6|1134.2|1221
1620298250000|2021-05-06 10:50:50|1135|1134.4|1134.6|1134.2|1135|1134.4|1134.6|1134.2|140
1620298260000|2021-05-06 10:51:00|1134.4|1134|1134.4|1134|1134.4|1134|1134.2|1133.8|7
1620298270000|2021-05-06 10:51:10||1134.2||1134.2||1134.2||1134.2|0
1620298280000|2021-05-06 10:51:20||1134||1134||1134||1134|0
1620298290000|2021-05-06 10:51:30|1134.6|1134.2|1135|1134.6|1135.2|1134.8|1134.6|1134.2|4865
1620298300000|2021-05-06 10:51:40|1135.2|1134.8|1135|1134.6|1135.2|1134.8|1135|1134.6|2879
1620298310000|2021-05-06 10:51:50||1134.4||1134.6||1134.6||1134.4|0
1620298320000|2021-05-06 10:52:00||1134.4||1134.6||1134.6||1134.4|0
1620298330000|2021-05-06 10:52:10|||||||||24
1620298350000|2021-05-06 10:52:30|1134.8|1134.4|1134.2|1133.8|1134.8|1134.4|1134.2|1133.8|706
1620298360000|2021-05-06 10:52:40|1134.4|1134|1134.4|1134|1134.4|1134.2|1134.4|1134|2287
1620298370000|2021-05-06 10:52:50|1134.2||1134.4||1134.4||1134.2||0
1620298390000|2021-05-06 10:53:10||1134.2||1134.2||1134.2||1134.2|0
1620298410000|2021-05-06 10:53:30|1134.2|1134|1134.4|1134|1134.4|1134.2|1134.2|1134|230
1620298420000|2021-05-06 10:53:40|1134.2|1133.8|1134|1133.8|1134.2|1134|1133.8|1133.6|683
1620298430000|2021-05-06 10:53:50|1134.2|1134|1134.4|1134|1134.4|1134|1134.2|1134|0
1620298440000|2021-05-06 10:54:00|1134.2|1133.8|1134.2|1133.8|1134.2|1134|1134.2|1133.8|573
1620298450000|2021-05-06 10:54:10|1134|1134|1134|1133.6|1134|1134|1134|1133.6|749
1620298460000|2021-05-06 10:54:20|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|0
1620298470000|2021-05-06 10:54:30|1133.6|1133.2|1133.6|1133.2|1133.6|1133.4|1133.4|1133|153
1620298480000|2021-05-06 10:54:40|1133.4|1133|1133.4|1133|1133.4|1133.2|1133.2|1133|1240
1620298490000|2021-05-06 10:54:50|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.4|1133.2|236
1620298500000|2021-05-06 10:55:00|1134|1133.6|1134.4|1134|1134.4|1134|1134|1133.6|0
1620298510000|2021-05-06 10:55:10|1134.2|1133.8|1134|1133.8|1134.2|1134|1134|1133.8|176
1620298520000|2021-05-06 10:55:20|1133.8|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.6|100
1620298530000|2021-05-06 10:55:30|1133.8|1133.4|1133.8|1133.4|1134|1133.6|1133.6|1133.2|969
1620298570000|2021-05-06 10:56:10|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|0
1620298580000|2021-05-06 10:56:20|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|0
1620298610000|2021-05-06 10:56:50|1134||1134||1134||1134||0
1620298620000|2021-05-06 10:57:00|1134.2|1134|1134.4|1134|1134.4|1134.2|1134.2|1134|503
1620298630000|2021-05-06 10:57:10|1134.6|1134.2|1134.6|1134.4|1134.6|1134.4|1134.6|1134.2|821
1620298640000|2021-05-06 10:57:20|1134.8||1134.8||1134.8||1134.8||1514
1620298650000|2021-05-06 10:57:30|1134.6|1134.2|1134.2|1134|1134.6|1134.4|1134.2|1133.8|5605
1620298660000|2021-05-06 10:57:40|1134|1133.8|1134|1133.8|1134.4|1134|1134|1133.8|257
1620298670000|2021-05-06 10:57:50|1134.2||1134.4||1134.4||1134.2||1198
1620298680000|2021-05-06 10:58:00|1134.6|1134|1134.6|1134|1134.6|1134|1134.6|1134|0
1620298690000|2021-05-06 10:58:10|1134.4||1134.4||1134.4||1134.4||217
1620298700000|2021-05-06 10:58:20|1134.6|1134.2|1134.2|1133.8|1134.6|1134.2|1134.2|1133.8|2546
1620298710000|2021-05-06 10:58:30|1134|1134|1134.4|1134|1134.4|1134|1134|1134|0
1620298720000|2021-05-06 10:58:40|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1579
1620298730000|2021-05-06 10:58:50|||||||||20
1620298740000|2021-05-06 10:59:00|1134.2|1134|1134.4|1134|1134.4|1134|1134.2|1134|238
1620298750000|2021-05-06 10:59:10|1134|1133.6|1133.8|1133.6|1134|1133.8|1133.8|1133.6|8684
1620298760000|2021-05-06 10:59:20|1134|1133.8|1134|1133.6|1134|1133.8|1134|1133.6|2487
1620298770000|2021-05-06 10:59:30|1133.8|1133.8|1134|1133.8|1134|1133.8|1133.8|1133.8|0
1620298780000|2021-05-06 10:59:40|1134.4|1134|1134.6|1134.4|1134.6|1134.4|1134.4|1134|2751
1620298790000|2021-05-06 10:59:50|1134.4|1134.2|1134.4|1134|1134.4|1134.4|1134.4|1134|218
1620298940000|2021-05-06 11:02:20|1134.6|1133.6|1135.4|1135|1135.6|1135.2|1134.6|1133.6|9384
1620298950000|2021-05-06 11:02:30|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1134.6|1134.2|5993
1620298960000|2021-05-06 11:02:40|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1134.8|1134.4|1605
1620298970000|2021-05-06 11:02:50|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1134.8|3607
1620298980000|2021-05-06 11:03:00|1135.6|1135.2|1136|1135.6|1136|1135.6|1135.4|1135|0
1620298990000|2021-05-06 11:03:10|1136.2|1135.8|1135|1134.6|1136.2|1135.8|1135|1134.6|3691
1620299000000|2021-05-06 11:03:20|1135.2|1134.8|1134.6|1134.2|1135.2|1134.8|1134.4|1134|6127
1620299010000|2021-05-06 11:03:30|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.8|1134.4|1872
1620299020000|2021-05-06 11:03:40|1135.2|1134.8|1134.8|1134.6|1135.4|1135.2|1134.8|1134.6|4731
1620299030000|2021-05-06 11:03:50|1134.6|1134.4|1134.6|1134.4|1134.6|1134.4|1134.6|1134.4|755
1620299040000|2021-05-06 11:04:00|1134.8||1134.8||1134.8||1134.8||7173
1620299050000|2021-05-06 11:04:10|1135.2|1134.8|1137.2|1136.8|1137.2|1136.8|1135.2|1134.8|16331
1620299060000|2021-05-06 11:04:20|1137|1136.6|1137.8|1137.4|1137.8|1137.4|1137|1136.6|3428
1620299070000|2021-05-06 11:04:30|1138||1137.8||1138||1137.6||3903
1620299080000|2021-05-06 11:04:40|1138|1137.6|1138.2|1138|1138.2|1138|1137.8|1137.4|65934
1620299090000|2021-05-06 11:04:50|1138|1137.8|1137.8|1137.4|1138.2|1138|1137.6|1137.4|11087
1620299100000|2021-05-06 11:05:00|1137.6|1137.2|1138|1137.4|1138|1137.6|1137.6|1137.2|3860
1620299110000|2021-05-06 11:05:10|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|1137.8|1137.4|384
1620299120000|2021-05-06 11:05:20|1138|1137.4|1137.8|1137.6|1138.2|1137.6|1137.8|1137.4|1930
1620299130000|2021-05-06 11:05:30|1138||1138||1138||1138||0
1620299140000|2021-05-06 11:05:40|1137.8|1137.4|1137.4|1137.2|1137.8|1137.4|1137.4|1137.2|945
1620299150000|2021-05-06 11:05:50|1137.2|1137|1136.8|1136.6|1137.4|1137|1136.8|1136.4|4437
1620299170000|2021-05-06 11:06:10|1137|1136.4|1136.8|1136.6|1137|1136.6|1136.8|1136.4|3856
1620299180000|2021-05-06 11:06:20|1137|1136.4|1137.4|1137|1137.4|1137|1136.8|1136.4|3856
1620299190000|2021-05-06 11:06:30|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1620299200000|2021-05-06 11:06:40|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.6|1136.4|1825
1620299220000|2021-05-06 11:07:00||1136.6||1136.4||1136.6||1136.4|1768
1620299230000|2021-05-06 11:07:10|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|2049
1620299240000|2021-05-06 11:07:20|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|615
1620299260000|2021-05-06 11:07:40|1136.6||1136.6||1136.6||1136.6||0
1620299270000|2021-05-06 11:07:50|1136.4|1136.2|1135.2|1135|1136.4|1136.2|1135.2|1135|1411
1620299280000|2021-05-06 11:08:00|1135.4|1135.2|1135.4|1135|1135.4|1135.2|1135.4|1135|2795
1620299290000|2021-05-06 11:08:10|1135.6|1135.2|1135.4|1134.8|1135.6|1135.4|1135.2|1134.8|1957
1620299300000|2021-05-06 11:08:20|1135.2|1135|1135.2|1135|1135.2|1135|1135.2|1134.8|200
1620299320000|2021-05-06 11:08:40|1135|1134.8|1135|1134.6|1135|1134.8|1135|1134.6|257
1620299340000|2021-05-06 11:09:00|1135.2|1134.8|1135.6|1135.2|1135.8|1135.4|1135.2|1134.8|5143
1620299350000|2021-05-06 11:09:10|1135.4||1135.4||1135.4||1135.4||59
1620299360000|2021-05-06 11:09:20|1135.2|1134.8|1135.2|1135|1135.2|1135|1135.2|1134.8|3734
1620299380000|2021-05-06 11:09:40|1135.4|1135.2|1136.8|1136.4|1137|1136.6|1135.4|1135.2|7474
1620299390000|2021-05-06 11:09:50|1137|1136.6|1136.8|1136.4|1137|1136.8|1136.8|1136.4|397
1620299400000|2021-05-06 11:10:00|1137|1136.6|1137|1136.4|1137|1136.6|1136.8|1136.4|0
1620299410000|2021-05-06 11:10:10|1136.8|1136.2|1136.6|1136.4|1136.8|1136.4|1136.6|1136.2|714
1620299420000|2021-05-06 11:10:20|1136.8|1136.6|1136.8|1136.6|1137|1136.6|1136.8|1136.4|2566
1620299430000|2021-05-06 11:10:30|1137||1137||1137||1137||0
1620299440000|2021-05-06 11:10:40|||||||||300
1620299450000|2021-05-06 11:10:50|1136.8||1136.8||1136.8||1136.8||0
1620299460000|2021-05-06 11:11:00|1137|1136.8|1137|1136.8|1137.2|1136.8|1136.8|1136.8|250
1620299470000|2021-05-06 11:11:10|1137.2||1137.2||1137.2||1137.2||3
1620299480000|2021-05-06 11:11:20|1137.4|1137|1137.8|1137.4|1137.8|1137.4|1137.2|1137|589
1620299500000|2021-05-06 11:11:40|1137.6|1137.2|1136.6|1136.2|1137.6|1137.2|1136.4|1136|8660
1620299520000|2021-05-06 11:12:00|1136.4||1136.4||1136.4||1136.4||0
1620299530000|2021-05-06 11:12:10|1136.2|1136|1136.2|1136|1136.4|1136.2|1136.2|1136|338
1620299540000|2021-05-06 11:12:20|1136.4||1136.4||1136.4||1136.4||0
1620299550000|2021-05-06 11:12:30|1136.6|1136.2|1135.4|1135|1137|1136.4|1135.4|1135|25825
1620299560000|2021-05-06 11:12:40|1135.2|1134.8|1135.6|1135.2|1135.6|1135.2|1135|1134.6|7659
1620299570000|2021-05-06 11:12:50|1135.8|1135.4|1135.8|1135.4|1135.8|1135.6|1135.8|1135.4|1595
1620299580000|2021-05-06 11:13:00|1135.6|1135.6|1135.6|1135.2|1135.6|1135.6|1135.6|1135.2|451
1620299590000|2021-05-06 11:13:10|1135.4|1135|1135.4|1135|1135.4|1135.2|1135.2|1135|1228
1620299600000|2021-05-06 11:13:20|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|489
1620299610000|2021-05-06 11:13:30||1135.4||1135.4||1135.4||1135.4|0
1620299620000|2021-05-06 11:13:40|1135.8|1135.6|1136|1135.8|1136|1135.8|1135.8|1135.6|2690
1620299640000|2021-05-06 11:14:00|1136.2|1136|1136.6|1136|1136.6|1136.2|1136.2|1136|1829
1620299660000|2021-05-06 11:14:20|1136.4|1135.8|1135.4|1135.2|1136.4|1135.8|1135.4|1135.2|1061
1620299670000|2021-05-06 11:14:30||1135||1135||1135||1135|1263
1620299680000|2021-05-06 11:14:40||1135.2||1135.2||1135.2||1135.2|0
1620299690000|2021-05-06 11:14:50|1135.2|1135|1135.2|1134.8|1135.2|1135|1135.2|1134.8|5283
1620299720000|2021-05-06 11:15:20|1135.4|1135|1135.2|1134.8|1135.6|1135|1135.2|1134.8|5087
1620299730000|2021-05-06 11:15:30|1135|1134.6|1134.8|1134.6|1135|1134.6|1134.4|1134|1377
1620299740000|2021-05-06 11:15:40||1134.4||1134.2||1134.4||1134.2|0
1620299750000|2021-05-06 11:15:50|1134.6|1134.4|1134.6|1134.4|1134.6|1134.4|1134.6|1134.4|0
1620299760000|2021-05-06 11:16:00|1134.4|1134.2|1134.4|1134.2|1134.4|1134.2|1134.4|1134|179
1620299770000|2021-05-06 11:16:10|1134.2|1134|1134|1133.6|1134.2|1134|1134|1133.6|623
1620299780000|2021-05-06 11:16:20|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|2532
1620299790000|2021-05-06 11:16:30|1134.6|1133.8|1134.2|1133.8|1134.6|1133.8|1134.2|1133.8|2000
1620299800000|2021-05-06 11:16:40|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1134|106
1620299810000|2021-05-06 11:16:50|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|0
1620299820000|2021-05-06 11:17:00|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1134|0
1620299830000|2021-05-06 11:17:10|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134|0
1620299840000|2021-05-06 11:17:20|1134.4|1134|1134.4|1134|1134.6|1134|1134.4|1134|0
1620299850000|2021-05-06 11:17:30|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|1119
1620299870000|2021-05-06 11:17:50|1134.2|1133.4|1132.8|1132.4|1134.2|1134|1132.6|1132.4|28956
1620299880000|2021-05-06 11:18:00|1133|1132.6|1133|1132.6|1133.2|1132.8|1133|1132.6|1726
1620299890000|2021-05-06 11:18:10|1132.8|1132.4|1132.8|1132.4|1133|1132.6|1132.8|1132.4|2209
1620299900000|2021-05-06 11:18:20|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.8|1132.4|3000
1620299910000|2021-05-06 11:18:30|1132.6|1132.2|1132|1131.6|1132.6|1132.4|1132|1131.6|2326
1620299920000|2021-05-06 11:18:40|1131.8|1131.4|1131.8|1131.6|1131.8|1131.6|1131.8|1131.4|667
1620299930000|2021-05-06 11:18:50|1132|1131.8|1132.8|1132.2|1132.8|1132.2|1132|1131.8|346
1620299940000|2021-05-06 11:19:00|1132.6|1132|1132.2|1131.8|1132.6|1132|1132.2|1131.8|212
1620299950000|2021-05-06 11:19:10|1132|1131.6|1131.8|1131.4|1132|1131.8|1131.8|1131.4|171
1620299980000|2021-05-06 11:19:40|1131.6|1131.2|1131.6|1131.4|1131.6|1131.4|1131.6|1131.2|932
1620299990000|2021-05-06 11:19:50|1131.8|1131.2|1132|1131.6|1132|1131.8|1131.8|1131.2|3979
1620300000000|2021-05-06 11:20:00|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|600
1620300010000|2021-05-06 11:20:10||1131.8||1131.8||1131.8||1131.8|0
1620300020000|2021-05-06 11:20:20|1132.2|1132|1132.6|1132.2|1132.6|1132.2|1132.2|1132|500
1620300040000|2021-05-06 11:20:40|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.6|1132.2|5310
1620300050000|2021-05-06 11:20:50|1132.4|1132|1132.6|1132|1132.6|1132|1132.4|1132|1135
1620300060000|2021-05-06 11:21:00|1132.4|1131.8|1132.4|1132|1132.4|1132|1132|1131.8|3866
1620300070000|2021-05-06 11:21:10||1132.2||1132.2||1132.2||1132.2|0
1620300080000|2021-05-06 11:21:20|1132.6||1132.6||1132.6||1132.6||281
1620300100000|2021-05-06 11:21:40|1132.4|1132|1131.8|1131.4|1132.4|1132.2|1131.8|1131.4|3809
1620300130000|2021-05-06 11:22:10|1131.6|1131.6|1131.6|1131.4|1131.8|1131.6|1131.6|1131.4|2691
1620300150000|2021-05-06 11:22:30|1131.4|1131.2|1131.6|1131.2|1131.6|1131.4|1131.4|1131|19691
1620300180000|2021-05-06 11:23:00|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.2|1130.8|512
1620300200000|2021-05-06 11:23:20|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|491
1620300210000|2021-05-06 11:23:30|1132|1131.6|1131.8|1131.6|1132|1131.8|1131.8|1131.4|1238
1620300220000|2021-05-06 11:23:40|1132|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.6|1452
1620300240000|2021-05-06 11:24:00|1131.8|1131.4|1131.2|1131|1131.8|1131.4|1131|1130.8|2662
1620300250000|2021-05-06 11:24:10|1131.4|1131.2|1131.6|1131.2|1131.6|1131.2|1131.4|1131.2|786
1620300260000|2021-05-06 11:24:20||1131||1131.2||1131.2||1131|0
1620300270000|2021-05-06 11:24:30||1131.4||1131.4||1131.4||1131.4|0
1620300280000|2021-05-06 11:24:40|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.6|1131.4|2445
1620300300000|2021-05-06 11:25:00|1131.8|1131.4|1131.6|1131.2|1131.8|1131.6|1131.6|1131.2|696
1620300310000|2021-05-06 11:25:10|1131.8|1131.4|1131.8|1131.2|1131.8|1131.4|1131.8|1131.2|451
1620300320000|2021-05-06 11:25:20|1131.4|1131.4|1131.2|1130.8|1131.8|1131.4|1131.2|1130.8|1699
1620300330000|2021-05-06 11:25:30|||||||||767
1620300340000|2021-05-06 11:25:40|1131.4|1131.2|1130.8|1130.6|1131.4|1131.2|1130.8|1130.6|4942
1620300350000|2021-05-06 11:25:50|1131||1131||1131||1131||3
1620300370000|2021-05-06 11:26:10|1131.2|1130.8|1131.2|1131|1131.4|1131|1131|1130.8|169
1620300380000|2021-05-06 11:26:20|1131.4||1131.4||1131.4||1131.4||0
1620300390000|2021-05-06 11:26:30|1131.6|1131.2|1131.6|1131|1131.6|1131.2|1131.6|1131|702
1620300400000|2021-05-06 11:26:40||1131.2||1131.2||1131.2||1131.2|0
1620300420000|2021-05-06 11:27:00|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|0
1620300430000|2021-05-06 11:27:10|1131.8||1131.8||1131.8||1131.8||70
1620300450000|2021-05-06 11:27:30|1132|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.8|2695
1620300460000|2021-05-06 11:27:40|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|0
1620300470000|2021-05-06 11:27:50|1132.2|1131.8|1132.2|1131.8|1132.2|1132|1132.2|1131.8|569
1620300480000|2021-05-06 11:28:00|1132|1131.6|1132|1131.8|1132|1131.8|1132|1131.4|776
1620300490000|2021-05-06 11:28:10|1132.2|1132|1132.4|1132|1132.4|1132|1132.2|1132|2695
1620300500000|2021-05-06 11:28:20|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|0
1620300510000|2021-05-06 11:28:30|1133||1133||1133||1133||0
1620300520000|2021-05-06 11:28:40|1133.2|1132.6|1133.2|1132.8|1133.2|1132.8|1133.2|1132.6|0
1620300530000|2021-05-06 11:28:50||1133||1133||1133||1133|0
1620300540000|2021-05-06 11:29:00|1133|1132.8|1132.8|1132.4|1133|1132.8|1132.8|1132.4|1640
1620300550000|2021-05-06 11:29:10|1133|1132.6|1133|1132.8|1133|1132.8|1133|1132.6|0
1620300560000|2021-05-06 11:29:20|1133.2||1133.2||1133.2||1133.2||0
1620300570000|2021-05-06 11:29:30|1133.4|1133|1133.4|1132.8|1133.4|1133|1133.4|1132.8|0
1620300580000|2021-05-06 11:29:40|1133.6|1133|1133.4|1133|1133.6|1133.2|1133.4|1133|3702
1620300590000|2021-05-06 11:29:50|1133.2|1132.8|1133|1132.8|1133.2|1132.8|1133|1132.6|437
1620300600000|2021-05-06 11:30:00|1132.8|1132.6|1133.4|1133|1133.4|1133|1132.8|1132.6|4137
1620300610000|2021-05-06 11:30:10|1133.2|1132.8|1133|1132.8|1133.2|1132.8|1133|1132.6|190
1620300620000|2021-05-06 11:30:20|1132.8|1132.6|1131.8|1131.4|1133|1132.6|1131.8|1131.4|4997
1620300660000|2021-05-06 11:31:00|1131.6|1131.2|1131.4|1131.2|1131.6|1131.2|1131.4|1131|1886
1620300670000|2021-05-06 11:31:10|1131.6|1131.4|1131.4|1131|1131.6|1131.4|1131.4|1130.8|1306
1620300680000|2021-05-06 11:31:20|1131.6|1131.2|1131.6|1131.2|1131.6|1131.4|1131.6|1131.2|2155
1620300690000|2021-05-06 11:31:30|1131.4|1131.4|1131.4|1131.2|1131.4|1131.4|1131.4|1131.2|0
1620300700000|2021-05-06 11:31:40||1131||1131||1131.2||1131|883
1620300710000|2021-05-06 11:31:50|1131|1130.8|1131|1130.6|1131|1130.8|1130.8|1130.6|5618
1620300720000|2021-05-06 11:32:00|1130.8|1130.4|1130.6|1130.2|1130.8|1130.6|1130.6|1130.2|1273
1620300730000|2021-05-06 11:32:10||1130.4||1130.2||1130.4||1130.2|0
1620300740000|2021-05-06 11:32:20|1130.8|1130.4|1130.8|1130.4|1130.8|1130.6|1130.8|1130.2|5227
1620300800000|2021-05-06 11:33:20|1131|1130.6|1131|1130.6|1131|1130.6|1131|1130.4|0
1620300810000|2021-05-06 11:33:30||1130.8||1130.8||1130.8||1130.8|0
1620300830000|2021-05-06 11:33:50|1130.8|1130.6|1130.6|1130.4|1130.8|1130.6|1130.6|1130.4|779
1620300840000|2021-05-06 11:34:00|1130.4|1130.2|1130.4|1130|1130.6|1130.4|1130.4|1130|1360
1620300850000|2021-05-06 11:34:10|1130.6|1130.2|1130.6|1130.2|1130.6|1130.4|1130.6|1130.2|1453
1620300860000|2021-05-06 11:34:20|1130.4|1130|1130.4|1130.2|1130.4|1130.2|1130.2|1130|1458
1620300870000|2021-05-06 11:34:30|1130.2|1130|1130.2|1130|1130.4|1130.2|1130.2|1129.8|8551
1620300880000|2021-05-06 11:34:40|1130.4||1130.4||1130.4||1130.2||603
1620300890000|2021-05-06 11:34:50|1130.2||1130.6||1130.6||1130.2||219
1620300900000|2021-05-06 11:35:00|1130.4|1129.8|1130.4|1130|1130.4|1130|1129.8|1129.6|3652
1620300920000|2021-05-06 11:35:20|1130.6|1130.2|1130.6|1130.2|1130.6|1130.4|1130.6|1130.2|0
1620300940000|2021-05-06 11:35:40|1130.8|1130.4|1131|1130.8|1131|1130.8|1130.8|1130.4|1648
1620300950000|2021-05-06 11:35:50|1131.2|1130.6|1131.8|1131.6|1132.2|1131.8|1131.2|1130.6|21568
1620300960000|2021-05-06 11:36:00|1131.6|1131.4|1131.8|1131.4|1131.8|1131.4|1131.4|1131|4592
1620300970000|2021-05-06 11:36:10|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|1228
1620300980000|2021-05-06 11:36:20|1132|1131.6|1132.2|1131.6|1132.2|1131.6|1132|1131.6|0
1620300990000|2021-05-06 11:36:30||1131.8||1131.8||1131.8||1131.8|0
1620301010000|2021-05-06 11:36:50|1132.4|1132|1133.2|1132.8|1133.2|1132.8|1132.4|1132|351
1620301020000|2021-05-06 11:37:00|1133|1132.6|1133|1132.6|1133|1132.6|1132.8|1132.4|186
1620301040000|2021-05-06 11:37:20|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|3508
1620301060000|2021-05-06 11:37:40|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.2|1132|1878
1620301070000|2021-05-06 11:37:50|1132.4||1132.4||1132.4||1132.4||0
1620301080000|2021-05-06 11:38:00|1132.2|1132|1131.4|1131|1132.2|1132|1131.4|1131|324
1620301090000|2021-05-06 11:38:10|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|1972
1620301100000|2021-05-06 11:38:20|1132|1131.6|1132|1131.8|1132|1131.8|1132|1131.6|1840
1620301110000|2021-05-06 11:38:30|1132.2||1132.2||1132.2||1132.2||0
1620301120000|2021-05-06 11:38:40|1132.4|1132|1131.8|1131.4|1132.4|1132|1131.8|1131.4|1051
1620301130000|2021-05-06 11:38:50||1131.2||1131.4||1131.4||1131.2|0
1620301140000|2021-05-06 11:39:00|1131.6|1131.6|1131.6|1131.4|1131.6|1131.6|1131.6|1131.4|451
1620301150000|2021-05-06 11:39:10|1131.4|1131.2|1131.4|1131.2|1131.4|1131.2|1131.4|1131.2|817
1620301160000|2021-05-06 11:39:20|1131.6|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.4|45
1620301170000|2021-05-06 11:39:30|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.6|1131.4|976
1620301180000|2021-05-06 11:39:40|1132||1132||1132||1132||0
1620301190000|2021-05-06 11:39:50||1131.6||1131.6||1131.6||1131.6|0
1620301200000|2021-05-06 11:40:00|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|219
1620301220000|2021-05-06 11:40:20|1131.8|1131.4|1131.6|1131.2|1131.8|1131.6|1131.6|1131.2|577
1620301230000|2021-05-06 11:40:30|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|296
1620301260000|2021-05-06 11:41:00|1132.2|1131.8|1132.2|1131.8|1132.2|1132|1132.2|1131.8|0
1620301270000|2021-05-06 11:41:10|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|0
1620301280000|2021-05-06 11:41:20|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.4|1132|1689
1620301290000|2021-05-06 11:41:30|1132.6|1132.2|1132.6|1132.2|1132.6|1132.4|1132.6|1132.2|901
1620301300000|2021-05-06 11:41:40|1132.8||1132.8||1132.8||1132.8||0
1620301310000|2021-05-06 11:41:50|1132.6||1132.6||1132.6||1132.6||0
1620301320000|2021-05-06 11:42:00|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|0
1620301330000|2021-05-06 11:42:10|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|0
1620301340000|2021-05-06 11:42:20|1132.4|1132.4|1132.4|1132.2|1132.4|1132.4|1132.4|1132.2|540
1620301370000|2021-05-06 11:42:50|1132.2|1132|1132.4|1131.8|1132.4|1132.2|1132.2|1131.8|1388
1620301380000|2021-05-06 11:43:00|1132.2||1132.2||1132.2||1132.2||218
1620301410000|2021-05-06 11:43:30|1132|1131.6|1132.2|1131.8|1132.2|1131.8|1131.8|1131.4|909
1620301440000|2021-05-06 11:44:00|1132.4|1132|1133|1132.4|1133|1132.4|1132.4|1132|4892
1620301450000|2021-05-06 11:44:10|1132.8|1132.6|1132.4|1132|1132.8|1132.6|1132.4|1132|7654
1620301490000|2021-05-06 11:44:50|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132|0
1620301500000|2021-05-06 11:45:00|1132.2|1132|1132.2|1132|1132.4|1132.2|1132.2|1131.8|4107
1620301510000|2021-05-06 11:45:10|1132|1131.8|1132|1131.8|1132|1131.8|1132|1131.8|156
1620301520000|2021-05-06 11:45:20|1131.8|1131.6|1131.8|1131.2|1131.8|1131.6|1131.8|1131.2|694
1620301530000|2021-05-06 11:45:30|1132|1131.4|1132|1131.6|1132|1131.6|1132|1131.4|3013
1620301540000|2021-05-06 11:45:40|1131.8|1131.4|1131.6|1131.4|1131.8|1131.6|1131.6|1131.4|388
1620301560000|2021-05-06 11:46:00|1131.8|1131.6|1132.4|1132|1132.4|1132|1131.8|1131.6|4724
1620301570000|2021-05-06 11:46:10|1132.6|1132.2|1133|1132.6|1133|1132.6|1132.6|1132.2|322
1620301580000|2021-05-06 11:46:20|1133.2|1132.8|1133.4|1133|1133.4|1133|1133.2|1132.8|600
1620301600000|2021-05-06 11:46:40|1133.2|1132.8|1133.6|1133.2|1133.6|1133.2|1133.2|1132.8|1135
1620301610000|2021-05-06 11:46:50|1133.4||1133.4||1133.6||1133.4||218
1620301620000|2021-05-06 11:47:00|1133.2|1133|1133.2|1132.8|1133.2|1133|1133|1132.6|1967
1620301630000|2021-05-06 11:47:10|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|2979
1620301650000|2021-05-06 11:47:30|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|615
1620301660000|2021-05-06 11:47:40|1133.6|1133.2|1133.6|1133.2|1133.6|1133.4|1133.6|1133.2|2012
1620301680000|2021-05-06 11:48:00|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|156
1620301690000|2021-05-06 11:48:10|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|0
1620301700000|2021-05-06 11:48:20|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.4|0
1620301710000|2021-05-06 11:48:30|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.4|1133|1642
1620301760000|2021-05-06 11:49:20|1133.4|1133|1133.4|1133|1133.4|1133.2|1133.4|1133|3350
1620301770000|2021-05-06 11:49:30|1133.6|1133.2|1133.6|1133.4|1133.6|1133.4|1133.6|1133.2|253
1620301780000|2021-05-06 11:49:40|1133.4|1133.2|1133.6|1133.2|1133.6|1133.2|1133.2|1133|6164
1620301810000|2021-05-06 11:50:10||1133.4||1133.4||1133.4||1133.4|0
1620301820000|2021-05-06 11:50:20|||||||||157
1620301840000|2021-05-06 11:50:40|1133.8|1133.2|1133.8|1133.2|1133.8|1133.4|1133.6|1133.2|3608
1620301850000|2021-05-06 11:50:50|1134|1133.4|1133.8|1133.4|1134|1133.6|1133.8|1133.4|408
1620301860000|2021-05-06 11:51:00|1133.6|1133.2|1133.4|1133.2|1133.6|1133.4|1133.4|1132.8|314
1620301870000|2021-05-06 11:51:10||1133||1133.2||1133.2||1132.8|348
1620301890000|2021-05-06 11:51:30|1133.6||1133.6||1133.6||1133.6||850
1620301910000|2021-05-06 11:51:50|1133.8||1133.6||1133.8||1133.6||0
1620301920000|2021-05-06 11:52:00|1133.8||1133.6||1133.8||1133.6||0
1620301930000|2021-05-06 11:52:10|1133.8|1133.4|1133.8|1133.2|1133.8|1133.4|1133.6|1133.2|1828
1620301950000|2021-05-06 11:52:30|1133.6||1133.6||1133.6||1133.6||0
1620301960000|2021-05-06 11:52:40|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|80
1620301990000|2021-05-06 11:53:10|1134|1133.6|1134.4|1134|1134.4|1134|1134|1133.6|5056
1620302000000|2021-05-06 11:53:20|1134.2|1133.8|1133.8|1133.4|1134.2|1133.8|1133.8|1133.4|2029
1620302010000|2021-05-06 11:53:30|1133.6|1133.2|1133.2|1132.8|1133.6|1133.2|1133.2|1132.8|643
1620302040000|2021-05-06 11:54:00|1133|1132.6|1132.6|1132.2|1133|1132.8|1132.6|1132|1957
1620302050000|2021-05-06 11:54:10||1132.4||1132.4||1132.4||1132.4|0
1620302070000|2021-05-06 11:54:30|1132.8|1132.6|1132.8|1132.4|1133|1132.6|1132.8|1132.4|1812
1620302080000|2021-05-06 11:54:40|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.6|0
1620302100000|2021-05-06 11:55:00|1132.8|1132.4|1132.8|1132.6|1132.8|1132.6|1132.8|1132.4|204
1620302110000|2021-05-06 11:55:10|1132.6|1132.4|1133.2|1133|1133.4|1133|1132.6|1132.2|4489
1620302120000|2021-05-06 11:55:20|1133.4||1133.4||1133.4||1133.4||0
1620302130000|2021-05-06 11:55:30||1133.2||1133||1133.2||1133|0
1620302140000|2021-05-06 11:55:40|||||||||217
1620302150000|2021-05-06 11:55:50|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|1479
1620302160000|2021-05-06 11:56:00|1133.2|1132.8|1133.2|1133|1133.2|1133|1133|1132.8|961
1620302180000|2021-05-06 11:56:20||1132.8||1132.6||1132.8||1132.6|150
1620302190000|2021-05-06 11:56:30||1133||1133||1133||1133|0
1620302210000|2021-05-06 11:56:50||1132.8||1133||1133||1132.8|406
1620302240000|2021-05-06 11:57:20|||||||||200
1620302250000|2021-05-06 11:57:30|1133|1132.8|1133|1132.8|1133|1133|1133|1132.6|2350
1620302260000|2021-05-06 11:57:40|1132.8|1132.6|1132.4|1132|1132.8|1132.6|1132.4|1132|1822
1620302270000|2021-05-06 11:57:50|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|0
1620302280000|2021-05-06 11:58:00||1132||1132||1132||1132|12
1620302290000|2021-05-06 11:58:10||1131.8||1131.8||1131.8||1131.8|0
1620302300000|2021-05-06 11:58:20|1132.4|1132|1133|1132.6|1133|1132.8|1132.4|1132|4901
1620302340000|2021-05-06 11:59:00|1132.8||1132.8||1132.8||1132.8||0
1620302350000|2021-05-06 11:59:10|1133|1132.8|1132.8|1132.4|1134.2|1133.6|1132.8|1132.4|50521
1620302360000|2021-05-06 11:59:20|1132.6|1132.6|1132.6|1132.2|1132.6|1132.6|1132.6|1132.2|897
1620302370000|2021-05-06 11:59:30||1132.4||1132.4||1132.4||1132.4|0
1620302380000|2021-05-06 11:59:40|1132.8|1132.6|1132.8|1132.6|1133|1132.6|1132.8|1132.6|3865
1620302390000|2021-05-06 11:59:50||1132.4||1132.4||1132.4||1132.4|0
1620302400000|2021-05-06 12:00:00|1133|1132.6|1133.2|1132.8|1133.2|1132.8|1133|1132.6|2677
1620302420000|2021-05-06 12:00:20|1133|1132.6|1133|1132.6|1133|1132.8|1133|1132.6|493
1620302450000|2021-05-06 12:00:50|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.2|172
1620302470000|2021-05-06 12:01:10|1132.6|1132.2|1132.8|1132.6|1133|1132.6|1132.6|1132.2|3698
1620302490000|2021-05-06 12:01:30|1133|1132.8|1133.4|1133.2|1133.4|1133.2|1133|1132.8|1543
1620302510000|2021-05-06 12:01:50|1133.2|1133|1133.4|1133|1133.4|1133.2|1133.2|1133|468
1620302530000|2021-05-06 12:02:10|1133|1133.2|1133.4|1133|1133.4|1133.2|1133|1132.6|9000
1620302540000|2021-05-06 12:02:20|1133.2|1132.8|1133.4|1133.2|1133.4|1133.2|1133|1132.6|4430
1620302550000|2021-05-06 12:02:30||1133||1133.2||1133.2||1133|1104
1620302570000|2021-05-06 12:02:50|1133.6|1133.4|1133.6|1133.4|1133.6|1133.4|1133.6|1133.4|1001
1620302580000|2021-05-06 12:03:00||1133.2||1133.4||1133.4||1133.2|135
1620302590000|2021-05-06 12:03:10|1133.4|1133.2|1133.4|1133|1133.4|1133.2|1133.4|1133|789
1620302600000|2021-05-06 12:03:20||1133.2||1133.2||1133.2||1133.2|264
1620302610000|2021-05-06 12:03:30|1133.2|1133|1132.8|1132.4|1133.2|1133|1132.8|1132.4|3036
1620302620000|2021-05-06 12:03:40|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.6|0
1620302640000|2021-05-06 12:04:00|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|193
1620302650000|2021-05-06 12:04:10|1133.4|1133|1133.4|1133.2|1133.4|1133.2|1133.4|1133|0
1620302660000|2021-05-06 12:04:20|1133.6|1133|1133.6|1133.2|1133.6|1133.4|1133.6|1133|1127
1620302670000|2021-05-06 12:04:30|1133.4|1133|1133.4|1133.2|1133.6|1133.2|1133.4|1133|1546
1620302680000|2021-05-06 12:04:40|1133.6|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|280
1620302690000|2021-05-06 12:04:50|1133.4|1133|1133.4|1133.2|1133.4|1133.2|1133.4|1133|659
1620302700000|2021-05-06 12:05:00|1133.6|1133|1133.6|1133.2|1133.6|1133.2|1133.6|1133|280
1620302720000|2021-05-06 12:05:20|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|172
1620302730000|2021-05-06 12:05:30||1133.2||1133.2||1133.2||1133.2|0
1620302750000|2021-05-06 12:05:50|1133.2|1133|1132|1131.6|1133.2|1133|1132|1131.6|4605
1620302760000|2021-05-06 12:06:00|1132.2|1131.8|1132.6|1132.2|1132.6|1132.2|1132.2|1131.8|1700
1620302770000|2021-05-06 12:06:10|1132.8|1132.4|1133|1132.6|1133|1132.6|1132.8|1132.4|0
1620302780000|2021-05-06 12:06:20|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133|1132.8|304
1620302790000|2021-05-06 12:06:30|1133|1132.6|1133.2|1132.8|1133.2|1132.8|1133|1132.6|532
1620302800000|2021-05-06 12:06:40|1133|1132.6|1132.8|1132.6|1133.2|1133|1132.8|1132.6|6604
1620302810000|2021-05-06 12:06:50|1133||1133||1133||1133||500
1620302820000|2021-05-06 12:07:00|1132.8|1132.4|1132.6|1132.4|1132.8|1132.4|1132.6|1132.2|974
1620302830000|2021-05-06 12:07:10|1132.4|1132.2|1132.2|1131.8|1132.4|1132.2|1132.2|1131.8|6
1620302840000|2021-05-06 12:07:20|1132|1131.6|1131.4|1131.2|1132|1131.6|1131.4|1131.2|105340
1620302850000|2021-05-06 12:07:30|1131.6|1131.4|1131.4|1131.2|1131.8|1131.4|1131.4|1131|3572
1620302860000|2021-05-06 12:07:40|1131.6|1131.4|1132|1131.8|1132|1131.8|1131.2|1130.8|12807
1620302870000|2021-05-06 12:07:50|||||||||1
1620302880000|2021-05-06 12:08:00|1132.2|1132|1132.4|1132.2|1132.6|1132.2|1132.2|1131.8|471
1620302900000|2021-05-06 12:08:20||1132||1132.2||1132.2||1132|825
1620302910000|2021-05-06 12:08:30|1132.2|1132|1132|1131.8|1132.2|1132|1132|1131.6|1453
1620302920000|2021-05-06 12:08:40|1132.2||1132.2||1132.2||1132.2||90
1620302930000|2021-05-06 12:08:50|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|0
1620302940000|2021-05-06 12:09:00||1132.2||1132.2||1132.2||1132.2|0
1620302950000|2021-05-06 12:09:10|1132.2|1132|1132|1131.8|1132.2|1132|1132|1131.6|610
1620302960000|2021-05-06 12:09:20||1131.6||1131.8||1131.8||1131.6|398
1620302970000|2021-05-06 12:09:30|1132.2||1132.2||1132.2||1132.2||0
1620302980000|2021-05-06 12:09:40|1132|1131.6|1131.6|1131.4|1132|1131.6|1131.6|1131.4|672
1620302990000|2021-05-06 12:09:50|1131.8|1131.6|1131.8|1131.4|1132|1131.8|1131.8|1131.4|734
1620303000000|2021-05-06 12:10:00|1131.6|1131.2|1131.6|1131.4|1131.6|1131.4|1131.6|1131.2|494
1620303010000|2021-05-06 12:10:10|1131.8||1131.8||1131.8||1131.8||402
1620303060000|2021-05-06 12:11:00|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.2|1130.8|1764
1620303070000|2021-05-06 12:11:10|1131.2|1130.8|1131|1130.8|1131.2|1131|1131|1130.6|149
1620303080000|2021-05-06 12:11:20|1130.8|1130.6|1131|1130.4|1131|1130.6|1130.8|1130.4|1292
1620303090000|2021-05-06 12:11:30|1131.2|1130.6|1131.4|1131|1131.4|1131|1131.2|1130.6|4333
1620303100000|2021-05-06 12:11:40|1131.6|1131.2|1131.6|1131.4|1131.6|1131.4|1131.6|1131.2|500
1620303110000|2021-05-06 12:11:50||1131.2||1131.4||1131.4||1131.2|0
1620303130000|2021-05-06 12:12:10||1131.2||1131.4||1131.4||1131.2|0
1620303140000|2021-05-06 12:12:20|||||||||3
1620303150000|2021-05-06 12:12:30||1131.2||1131.2||1131.2||1131.2|0
1620303160000|2021-05-06 12:12:40|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|1851
1620303170000|2021-05-06 12:12:50|1132.2|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|600
1620303200000|2021-05-06 12:13:20|1132.2|1131.8|1132.6|1132|1132.6|1132|1132.2|1131.8|753
1620303210000|2021-05-06 12:13:30|1132.4|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132|500
1620303220000|2021-05-06 12:13:40|1132.4||1132.4||1132.4||1132.4||0
1620303230000|2021-05-06 12:13:50|1132.2|1132|1132.4|1132|1132.4|1132.2|1132.2|1131.8|988
1620303240000|2021-05-06 12:14:00|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|0
1620303260000|2021-05-06 12:14:20|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|0
1620303270000|2021-05-06 12:14:30||1131.8||1132||1132||1131.8|0
1620303290000|2021-05-06 12:14:50|1132.2|1131.8|1132.2|1132|1132.2|1132|1132.2|1131.8|525
1620303300000|2021-05-06 12:15:00|1132.4|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132.2|0
1620303320000|2021-05-06 12:15:20||1132.4||1132.4||1132.4||1132.4|0
1620303330000|2021-05-06 12:15:30|1132.8|1132.6|1132.8|1132.6|1132.8|1132.6|1132.8|1132.6|81
1620303340000|2021-05-06 12:15:40|1133|1132.4|1133|1132.4|1133|1132.4|1133|1132.4|0
1620303350000|2021-05-06 12:15:50|1132.8|1132.6|1132.6|1132.2|1132.8|1132.6|1132.6|1132.2|1252
1620303360000|2021-05-06 12:16:00|1132.4|1132.4|1132.6|1132.2|1132.6|1132.4|1132.4|1132.2|610
1620303370000|2021-05-06 12:16:10|1132.4||1132.6||1132.6||1132.4||2722
1620303380000|2021-05-06 12:16:20|1132.4|1132|1132.4|1132|1132.6|1132|1132.2|1131.8|2593
1620303390000|2021-05-06 12:16:30|1132.2|1131.8|1132.2|1132|1132.2|1132|1132.2|1131.8|888
1620303400000|2021-05-06 12:16:40|1132|1131.8|1132|1131.8|1132|1131.8|1132|1131.6|4
1620303410000|2021-05-06 12:16:50|1132.2|1131.6|1132|1131.6|1132.2|1132|1132|1131.6|4637
1620303420000|2021-05-06 12:17:00|1131.8|1131.4|1131.6|1131.4|1131.8|1131.4|1131.6|1131.2|218
1620303430000|2021-05-06 12:17:10|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.4|1569
1620303440000|2021-05-06 12:17:20|1132.2|1131.8|1132.4|1131.8|1132.4|1132|1132.2|1131.8|2006
1620303450000|2021-05-06 12:17:30|1132.2|1131.6|1132|1131.6|1132.2|1131.6|1132|1131.6|0
1620303460000|2021-05-06 12:17:40|1131.8|1131.4|1131.4|1131|1131.8|1131.4|1131.2|1130.8|1040
1620303480000|2021-05-06 12:18:00|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1283
1620303490000|2021-05-06 12:18:10|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.4|1131|1051
1620303500000|2021-05-06 12:18:20|1131.8|1131.4|1131.6|1131.4|1131.8|1131.4|1131.6|1131.4|0
1620303510000|2021-05-06 12:18:30|1131.8|1131.2|1131.6|1131.2|1131.8|1131.2|1131.6|1131.2|100
1620303530000|2021-05-06 12:18:50|1131.8|1131|1131.6|1131.2|1131.8|1131.6|1131.4|1131|4568
1620303540000|2021-05-06 12:19:00|1131.4|1131|1131.2|1130.8|1131.6|1131.2|1131|1130.6|6334
1620303550000|2021-05-06 12:19:10|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1131|1130.6|302
1620303580000|2021-05-06 12:19:40|1131||1131||1131||1131||0
1620303590000|2021-05-06 12:19:50|1131.2||1131.2||1131.2||1131.2||0
1620303600000|2021-05-06 12:20:00|1131.4||1131.2||1131.4||1131.2||0
1620303610000|2021-05-06 12:20:10|1131.4|1130.6|1131|1130.6|1131.4|1130.8|1131|1130.6|637
1620303620000|2021-05-06 12:20:20|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|995
1620303630000|2021-05-06 12:20:30|1130.8|1130.4|1130.8|1130.4|1130.8|1130.6|1130.8|1130.4|2391
1620303640000|2021-05-06 12:20:40|1131|1130.6|1131.4|1131|1131.4|1131|1131|1130.6|465
1620303650000|2021-05-06 12:20:50|1131.2|1130.8|1131.2|1130.8|1131.2|1131|1131.2|1130.8|303
1620303660000|2021-05-06 12:21:00|1131.4|1131|1131.4|1130.8|1131.4|1131|1131.4|1130.8|252
1620303670000|2021-05-06 12:21:10||1131||1130.8||1131||1130.8|0
1620303680000|2021-05-06 12:21:20|1131.6|1131|1132|1131.4|1132|1131.4|1131.6|1130.8|3
1620303690000|2021-05-06 12:21:30||1131.6||1131.4||1131.6||1131.4|0
1620303700000|2021-05-06 12:21:40||1131.6||1131.6||1131.6||1131.6|0
1620303710000|2021-05-06 12:21:50|1131.8||1131.8||1131.8||1131.8||0
1620303720000|2021-05-06 12:22:00||1131.4||1131.6||1131.6||1131.4|176
1620303730000|2021-05-06 12:22:10|1132|1131.8|1132.4|1132|1132.4|1132|1132|1131.8|442
1620303740000|2021-05-06 12:22:20||1132.2||1132||1132.2||1131.8|136
1620303750000|2021-05-06 12:22:30||1131.8||1131.8||1132||1131.8|0
1620303760000|2021-05-06 12:22:40||1132||1131.8||1132||1131.8|0
1620303770000|2021-05-06 12:22:50|1132.2|1131.6|1132|1131.8|1132.2|1131.8|1132|1131.6|148
1620303780000|2021-05-06 12:23:00|1132.2|1132|1132.2|1131.8|1132.2|1132|1132.2|1131.8|452
1620303790000|2021-05-06 12:23:10|1132|1131.6|1132.4|1132|1132.4|1132|1132|1131.6|1480
1620303800000|2021-05-06 12:23:20|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1350
1620303810000|2021-05-06 12:23:30|1132.4|1132|1132.4|1132|1132.4|1132.2|1132.4|1132|985
1620303820000|2021-05-06 12:23:40|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|0
1620303830000|2021-05-06 12:23:50|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.6|0
1620303840000|2021-05-06 12:24:00|1132.8|1132.4|1132.4|1132.2|1132.8|1132.6|1132.4|1132.2|2532
1620303850000|2021-05-06 12:24:10|1132.6|1132.4|1132.6|1132.4|1132.8|1132.4|1132.6|1132.2|975
1620303860000|2021-05-06 12:24:20|1132.8|1132.6|1132.8|1132.4|1133|1132.6|1132.8|1132.4|357
1620303870000|2021-05-06 12:24:30|1133|1132.6|1133|1132.4|1133|1132.6|1133|1132.4|0
1620303880000|2021-05-06 12:24:40|1132.8||1133||1133||1132.8||0
1620303900000|2021-05-06 12:25:00|1132.8|1132.6|1132.8|1132.6|1133|1132.6|1132.8|1132.6|95
1620303910000|2021-05-06 12:25:10|1133|1132.4|1132.2|1131.8|1133|1132.4|1132.2|1131.8|8138
1620303920000|2021-05-06 12:25:20|1132|1131.6|1132|1131.8|1132|1131.8|1132|1131.6|0
1620303930000|2021-05-06 12:25:30|1132.2|1132|1132.4|1132|1132.4|1132|1132.2|1132|59
1620303940000|2021-05-06 12:25:40||1131.8||1131.8||1132||1131.8|0
1620303950000|2021-05-06 12:25:50||1132||1132||1132||1131.8|0
1620303960000|2021-05-06 12:26:00|1132.2|1131.8|1131.2|1131|1132.2|1131.8|1131.2|1130.8|21003
1620303970000|2021-05-06 12:26:10|1131.4|1131.2|1131.4|1131.2|1131.6|1131.2|1131.4|1131|608
1620303990000|2021-05-06 12:26:30|1131.2|1131|1131.2|1131|1131.2|1131|1131.2|1131|255
1620304000000|2021-05-06 12:26:40|1131.4|1131.2|1131.4|1131.2|1131.4|1131.2|1131.4|1131.2|1665
1620304010000|2021-05-06 12:26:50|1131.6|1131|1131.6|1131.2|1131.6|1131.2|1131.6|1131|594
1620304030000|2021-05-06 12:27:10|1131.8|1131.4|1131.8|1131.6|1131.8|1131.6|1131.8|1131.4|1047
1620304040000|2021-05-06 12:27:20|1131.6|1131.4|1131.6|1131.4|1131.6|1131.4|1131.6|1131.2|425
1620304050000|2021-05-06 12:27:30|1131.4|1131.2|1131.2|1130.8|1131.4|1131.2|1131.2|1130.8|11643
1620304070000|2021-05-06 12:27:50||1131||1130.8||1131||1130.8|1064
1620304080000|2021-05-06 12:28:00||1130.6||1130.8||1130.8||1130.6|962
1620304100000|2021-05-06 12:28:20||1131||1131||1131||1131|400
1620304110000|2021-05-06 12:28:30||1130.8||1130.8||1130.8||1130.8|47
1620304120000|2021-05-06 12:28:40||1131||1130.8||1131||1130.8|106
1620304130000|2021-05-06 12:28:50|1131||1131||1131||1131||0
1620304160000|2021-05-06 12:29:20|1130.8|1130.6|1130.8|1130.4|1130.8|1130.6|1130.8|1130.4|574
1620304170000|2021-05-06 12:29:30|1130.6|1130.2|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|87
1620304180000|2021-05-06 12:29:40|1131|1130.6|1131|1130.6|1131|1130.6|1131|1130.6|500
1620304210000|2021-05-06 12:30:10|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|58
1620304220000|2021-05-06 12:30:20|1131.4|1130.6|1131.4|1131|1131.4|1131|1131.4|1130.6|0
1620304230000|2021-05-06 12:30:30|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|600
1620304240000|2021-05-06 12:30:40|1132|1131.6|1132|1131.6|1132|1131.6|1132|1131.6|471
1620304250000|2021-05-06 12:30:50|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.4|1131.2|4923
1620304260000|2021-05-06 12:31:00|1132.2|1131.8|1132.8|1132.4|1132.8|1132.4|1132.2|1131.8|2088
1620304270000|2021-05-06 12:31:10|1133|1132.6|1133.2|1132.8|1133.2|1132.8|1133|1132.6|3291
1620304300000|2021-05-06 12:31:40|1133.4|1133|1133.8|1133.2|1133.8|1133.2|1133.4|1133|23465
1620304310000|2021-05-06 12:31:50|1133.6||1133.6||1133.8||1133.6||0
1620304330000|2021-05-06 12:32:10|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|163
1620304350000|2021-05-06 12:32:30|1134|1133.6|1134|1133.8|1134|1133.8|1134|1133.6|1227
1620304360000|2021-05-06 12:32:40|1133.8|1133.6|1134|1133.6|1134|1133.8|1133.8|1133.6|1676
1620304400000|2021-05-06 12:33:20|1134.2|1133.8|1134.2|1133.8|1134.2|1134|1134.2|1133.8|4425
1620304410000|2021-05-06 12:33:30|1134|1133.6|1134.2|1134|1134.2|1134|1134|1133.6|666
1620304420000|2021-05-06 12:33:40|1134.4|1134.2|1134.4|1134|1134.6|1134.2|1134.2|1134|1111
1620304430000|2021-05-06 12:33:50|1134.6|1134.2|1135|1134.4|1135|1134.4|1134.6|1134.2|167
1620304440000|2021-05-06 12:34:00||1134.6||1134.6||1134.6||1134.6|0
1620304450000|2021-05-06 12:34:10|1134.8|1134.4|1134.8|1134.4|1134.8|1134.6|1134.6|1134.4|366
1620304460000|2021-05-06 12:34:20|1135|1134.6|1134.8|1134.4|1135.2|1134.8|1134.8|1134.4|14070
1620304470000|2021-05-06 12:34:30|1134.6|1134.2|1134.8|1134.2|1134.8|1134.4|1134.6|1134.2|860
1620304480000|2021-05-06 12:34:40||1134.4||1134.4||1134.4||1134.4|0
1620304490000|2021-05-06 12:34:50|1135|1134.6|1136|1135.6|1136|1135.6|1135|1134.6|5618
1620304500000|2021-05-06 12:35:00|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|176
1620304510000|2021-05-06 12:35:10|1135.8|1135.6|1135.8|1135.4|1136|1135.6|1135.4|1135.2|1911
1620304520000|2021-05-06 12:35:20|1135.6|1135.2|1135.4|1135|1135.6|1135.2|1135.4|1135|0
1620304530000|2021-05-06 12:35:30|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135|1050
1620304540000|2021-05-06 12:35:40|1135.8|1135.4|1136|1135.8|1136|1135.8|1135.8|1135.2|600
1620304550000|2021-05-06 12:35:50|1136.2|1136|1136.4|1136|1136.6|1136|1136.2|1135.8|2277
1620304560000|2021-05-06 12:36:00|1136.2|1135.8|1136.4|1136|1136.4|1136|1136|1135.8|1355
1620304570000|2021-05-06 12:36:10|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|0
1620304580000|2021-05-06 12:36:20|1136.6|1136.2|1136.4|1136|1136.8|1136.2|1136.2|1136|318
1620304590000|2021-05-06 12:36:30|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|600
1620304600000|2021-05-06 12:36:40|1136.8||1136.8||1136.8||1136.8||0
1620304620000|2021-05-06 12:37:00|1136.6|1136|1136.2|1136|1136.6|1136.2|1136.2|1136|1150
1620304630000|2021-05-06 12:37:10|||||||||1490
1620304640000|2021-05-06 12:37:20|1136.4|1136.2|1136.8|1136.4|1137|1136.4|1136.4|1136.2|3458
1620304650000|2021-05-06 12:37:30|1136.6|1136.2|1136.4|1136|1136.6|1136.4|1136.4|1136|1626
1620304660000|2021-05-06 12:37:40|1136.2||1136.2||1136.2||1136.2||0
1620304670000|2021-05-06 12:37:50|1136|1135.8|1136.2|1135.6|1136.2|1135.8|1136|1135.6|2082
1620304680000|2021-05-06 12:38:00|1136||1136.2||1136.2||1136||0
1620304690000|2021-05-06 12:38:10|1136||1136.2||1136.2||1136||10
1620304700000|2021-05-06 12:38:20|1136||1136.2||1136.2||1136||0
1620304710000|2021-05-06 12:38:30|1136||1136.2||1136.2||1136||0
1620304720000|2021-05-06 12:38:40|1136.4|1135.8|1136|1135.8|1136.4|1136|1136|1135.6|926
1620304730000|2021-05-06 12:38:50|1135.8|1135.6|1136|1135.4|1136|1135.6|1135.8|1135.4|88
1620304740000|2021-05-06 12:39:00|1135.8|1135.2|1135.2|1134.8|1135.8|1135.4|1135.2|1134.8|630
1620304760000|2021-05-06 12:39:20|1135.4|1135.2|1135.6|1135.2|1135.8|1135.2|1135.4|1135.2|3
1620304770000|2021-05-06 12:39:30|1135.4|1135|1135.4|1135|1135.4|1135.2|1135.2|1134.8|288
1620304780000|2021-05-06 12:39:40|1135.6||1135.6||1135.6||1135.6||0
1620304790000|2021-05-06 12:39:50|1135.8|1135.2|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|600
1620304800000|2021-05-06 12:40:00||1135||1135.2||1135.2||1135|0
1620304820000|2021-05-06 12:40:20|1135.2|1135|1135.2|1135|1135.2|1135|1135.2|1134.8|696
1620304830000|2021-05-06 12:40:30|1135|1134.8|1135.2|1134.8|1135.2|1135|1134.8|1134.4|911
1620304840000|2021-05-06 12:40:40|1135|1134.6|1135.2|1134.6|1135.2|1134.6|1134.8|1134.6|1440
1620304850000|2021-05-06 12:40:50|1135.4|1134.8|1135.4|1135|1135.4|1135|1135.4|1134.8|0
1620304860000|2021-05-06 12:41:00|1135.6|1135.2|1136|1135.4|1136|1135.4|1135.6|1135.2|5203
1620304870000|2021-05-06 12:41:10|1135.8||1135.8||1135.8||1135.8||0
1620304880000|2021-05-06 12:41:20|1136|1135.2|1135.6|1135.4|1136|1135.4|1135.4|1135.2|3577
1620304890000|2021-05-06 12:41:30|1135.8|1135.6|1135.8|1135.6|1135.8|1135.6|1135.6|1135.4|717
1620304900000|2021-05-06 12:41:40|1136||1136||1136||1136||0
1620304920000|2021-05-06 12:42:00|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.4|1135.2|1249
1620304930000|2021-05-06 12:42:10|1135.8||1135.8||1135.8||1135.8||0
1620304940000|2021-05-06 12:42:20|1135.6|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|566
1620304950000|2021-05-06 12:42:30|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|573
1620304960000|2021-05-06 12:42:40||1135.4||1135.6||1135.6||1135.4|0
1620304980000|2021-05-06 12:43:00||1135.8||1135.6||1135.8||1135.6|1839
1620304990000|2021-05-06 12:43:10|1135.8|1135.4|1135.8|1135.4|1135.8|1135.6|1135.8|1135.4|1576
1620305020000|2021-05-06 12:43:40|1136|1135.6|1136|1135.4|1136|1135.6|1136|1135.4|0
1620305030000|2021-05-06 12:43:50|1135.8|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|1732
1620305060000|2021-05-06 12:44:20|1135.6|1135.2|1136|1135.8|1136|1135.8|1135.6|1135.2|541
1620305070000|2021-05-06 12:44:30|1135.8|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.4|535
1620305080000|2021-05-06 12:44:40||1135.4||1135.4||1135.6||1135.4|0
1620305090000|2021-05-06 12:44:50|1135.8|1135.2|1135.6|1135.4|1135.8|1135.4|1135.6|1135.2|2415
1620305100000|2021-05-06 12:45:00|1135.8|1135.2|1135.8|1135.4|1135.8|1135.4|1135.8|1135.2|400
1620305120000|2021-05-06 12:45:20|1135.6|1135.2|1135.6|1135.4|1136|1135.8|1135.6|1135.2|14051
1620305140000|2021-05-06 12:45:40|1135.8||1135.8||1135.8||1135.8||550
1620305150000|2021-05-06 12:45:50|1135.6|1135.2|1135.6|1135.2|1135.6|1135.4|1135.6|1135.2|982
1620305160000|2021-05-06 12:46:00|1135.4|1135|1135.2|1135|1135.4|1135|1135.2|1134.8|0
1620305180000|2021-05-06 12:46:20|1135|1134.6|1134.2|1134|1135|1134.6|1134.2|1134|16086
1620305190000|2021-05-06 12:46:30|1134.4||1134.6||1134.6||1134.4||0
1620305200000|2021-05-06 12:46:40|1134.4|1133.8|1134.2|1134|1134.4|1134|1134.2|1133.8|1232
1620305210000|2021-05-06 12:46:50|1134.4||1134.4||1134.4||1134.4||1089
1620305220000|2021-05-06 12:47:00|1134.2|1133.8|1134|1133.8|1134.2|1133.8|1134|1133.6|2064
1620305240000|2021-05-06 12:47:20|1134.2||1134||1134.2||1134||3722
1620305250000|2021-05-06 12:47:30|1134.2|1134|1134.4|1134.2|1134.6|1134.2|1134.2|1134|3399
1620305260000|2021-05-06 12:47:40|1134.6|1134.4|1135|1134.8|1135.4|1135|1134.6|1134.4|10954
1620305270000|2021-05-06 12:47:50|1135.2|1135|1135.4|1135|1135.6|1135.2|1135.2|1135|1620
1620305280000|2021-05-06 12:48:00|1135.6|1135.2|1135.8|1135.2|1135.8|1135.2|1135.6|1135|2803
1620305290000|2021-05-06 12:48:10|1135.6|1135|1135.4|1135|1135.6|1135|1135.4|1135|1034
1620305300000|2021-05-06 12:48:20|1135.6|1135.2|1135.6|1135.2|1135.8|1135.2|1135.4|1135.2|0
1620305310000|2021-05-06 12:48:30|1135.4|1135.4|1135.4|1135.2|1135.4|1135.4|1135.4|1135|1201
1620305320000|2021-05-06 12:48:40|1135.6||1135.6||1135.6||1135.6||0
1620305330000|2021-05-06 12:48:50|1135.4|1135|1135.4|1135.2|1135.4|1135.2|1135.2|1135|386
1620305340000|2021-05-06 12:49:00|1135.6|1135|1135.6|1135.2|1135.6|1135.2|1135.6|1135|346
1620305350000|2021-05-06 12:49:10|1135.4|1135|1135|1134.8|1135.4|1135|1135|1134.6|1427
1620305380000|2021-05-06 12:49:40||1134.6||1134.6||1134.6||1134.6|620
1620305390000|2021-05-06 12:49:50|1134.8|1134.4|1134.6|1134.2|1135.2|1134.8|1134.6|1134.2|18633
1620305400000|2021-05-06 12:50:00||1134.4||1134.4||1134.4||1134.4|0
1620305410000|2021-05-06 12:50:10|1134.4|1134.2|1134.4|1134.2|1134.4|1134.4|1134.4|1134.2|125
1620305430000|2021-05-06 12:50:30|1134.2|1134|1134.4|1134|1134.4|1134|1134|1133.6|1262
1620305450000|2021-05-06 12:50:50|1134.2|1133.8|1133.8|1133.4|1134.2|1134|1133.8|1133.4|1029
1620305460000|2021-05-06 12:51:00|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1134|1133.4|734
1620305470000|2021-05-06 12:51:10|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|0
1620305480000|2021-05-06 12:51:20|1133.8|1133.8|1134|1133.8|1134.2|1133.8|1133.8|1133.6|1567
1620305490000|2021-05-06 12:51:30||1133.6||1133.6||1133.6||1133.6|211
1620305500000|2021-05-06 12:51:40||1133.8||1133.8||1133.8||1133.8|0
1620305510000|2021-05-06 12:51:50|1134.2|1134|1134.2|1133.8|1134.2|1134|1134.2|1133.8|247
1620305520000|2021-05-06 12:52:00|1134.4|1134|1134.4|1134.2|1134.4|1134.2|1134.4|1134|1035
1620305540000|2021-05-06 12:52:20|1134.6|1134.4|1134.8|1134.4|1134.8|1134.6|1134.6|1134.4|2808
1620305550000|2021-05-06 12:52:30|1134.6|1134.2|1134.6|1134|1134.6|1134.4|1134.6|1134|1581
1620305560000|2021-05-06 12:52:40|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|0
1620305570000|2021-05-06 12:52:50||1134.4||1134.4||1134.4||1134.4|0
1620305580000|2021-05-06 12:53:00|1134.6|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|0
1620305590000|2021-05-06 12:53:10|1134.6|1134.2|1134.8|1134.6|1134.8|1134.6|1134.6|1134.2|2508
1620305600000|2021-05-06 12:53:20|1135|1134.8|1135.2|1134.8|1135.2|1135|1135|1134.8|33
1620305610000|2021-05-06 12:53:30||1134.6||1134.8||1134.8||1134.6|0
1620305630000|2021-05-06 12:53:50|1135.4|1135|1135.4|1135|1135.6|1135.2|1135.4|1135|1300
1620305640000|2021-05-06 12:54:00|1135.6|1134.8|1135.2|1134.8|1135.6|1134.8|1135|1134.6|849
1620305650000|2021-05-06 12:54:10|1135.4||1135.2||1135.4||1135.2||0
1620305660000|2021-05-06 12:54:20||1134.6||1134.8||1134.8||1134.6|0
1620305670000|2021-05-06 12:54:30||1134.6||1134.8||1134.8||1134.6|0
1620305680000|2021-05-06 12:54:40|1135.4||1135.2||1135.4||1135.2||0
1620305690000|2021-05-06 12:54:50|1135.4|1135|1135.2|1134.8|1135.4|1135|1135.2|1134.8|600
1620305700000|2021-05-06 12:55:00|1135|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.6|1069
1620305710000|2021-05-06 12:55:10|1135.2||1135.2||1135.2||1135.2||0
1620305720000|2021-05-06 12:55:20|1135|1134.4|1134.8|1134.4|1135|1134.6|1134.8|1134.4|6517
1620305730000|2021-05-06 12:55:30|1134.6|1134.2|1134.2|1134|1134.6|1134.2|1134.2|1133.8|146
1620305740000|2021-05-06 12:55:40||1133.8||1134||1134||1133.8|0
1620305750000|2021-05-06 12:55:50|1134.4|1134.2|1134.8|1134.4|1134.8|1134.4|1134.4|1134|35
1620305760000|2021-05-06 12:56:00|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.6|190
1620305780000|2021-05-06 12:56:20|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.6|0
1620305790000|2021-05-06 12:56:30|1135|1134.6|1135|1134.4|1135|1134.6|1135|1134.4|0
1620305800000|2021-05-06 12:56:40|1134.8|1134.6|1135|1134.4|1135|1134.8|1134.8|1134.4|206
1620305810000|2021-05-06 12:56:50|1134.8|1134.8|1134.8|1134.2|1134.8|1134.8|1134.8|1134.2|1321
1620305820000|2021-05-06 12:57:00||1134.4||1134.2||1134.4||1134.2|0
1620305830000|2021-05-06 12:57:10||1134.4||1134.4||1134.4||1134.4|0
1620305840000|2021-05-06 12:57:20|1134.6|1134.2|1134.4|1134|1134.6|1134.4|1134.4|1134|492
1620305850000|2021-05-06 12:57:30|1134.6|1134.2|1134.6|1134.2|1134.6|1134.4|1134.6|1134.2|253
1620305860000|2021-05-06 12:57:40|1134.8|1134.4|1134.6|1134.2|1135|1134.4|1134.6|1134.2|10628
1620305870000|2021-05-06 12:57:50|1134.4|1134|1134.4|1134|1134.4|1134.2|1134.2|1133.8|314
1620305880000|2021-05-06 12:58:00||1134.2||1134||1134.2||1134|0
1620305890000|2021-05-06 12:58:10|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|152
1620305900000|2021-05-06 12:58:20||1134.2||1134.2||1134.2||1134|12
1620305910000|2021-05-06 12:58:30|1134.6||1134.6||1134.6||1134.6||221
1620305920000|2021-05-06 12:58:40|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|0
1620305940000|2021-05-06 12:59:00|1134.6|1134.6|1134.6|1134.4|1134.6|1134.6|1134.6|1134.4|1909
1620305950000|2021-05-06 12:59:10|1134.8|1134.6|1134.6|1134.4|1134.8|1134.6|1134.4|1134.2|4827
1620305960000|2021-05-06 12:59:20||1134.2||1134.2||1134.2||1134|273
1620305980000|2021-05-06 12:59:40|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|3
1620306000000|2021-05-06 13:00:00|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1134.8|1134.6|1504
1620306030000|2021-05-06 13:00:30|1135|1134.6|1135|1134.6|1135|1134.8|1134.8|1134.6|437
1620306040000|2021-05-06 13:00:40||1134.8||1134.6||1134.8||1134.6|454
1620306050000|2021-05-06 13:00:50||1134.4||1134.6||1134.6||1134.4|0
1620306060000|2021-05-06 13:01:00|1135.2|1134.8|1135.2|1134.8|1135.2|1135|1135.2|1134.6|4169
1620306070000|2021-05-06 13:01:10||1135||1134.8||1135||1134.8|268
1620306080000|2021-05-06 13:01:20|1135.4|1135|1135.8|1135.2|1135.8|1135.4|1135.4|1135|1317
1620306090000|2021-05-06 13:01:30|1136|1135.4|1136|1135.6|1136|1135.6|1136|1135.4|0
1620306100000|2021-05-06 13:01:40|1135.8||1136||1136||1135.8||0
1620306110000|2021-05-06 13:01:50|1136.2|1135.8|1136.2|1135.8|1136.2|1136|1136.2|1135.8|0
1620306120000|2021-05-06 13:02:00|1136.4|1136|1136.4|1136.2|1136.6|1136.2|1136.4|1136|30
1620306130000|2021-05-06 13:02:10|1136.6||1136.6||1136.6||1136.6||0
1620306150000|2021-05-06 13:02:30|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|0
1620306160000|2021-05-06 13:02:40|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1321
1620306180000|2021-05-06 13:03:00|1136.6|1136.2|1136.6|1136.2|1136.6|1136.4|1136.4|1136.2|315
1620306190000|2021-05-06 13:03:10|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|0
1620306220000|2021-05-06 13:03:40|1136.6|1136.4|1136.8|1136.6|1136.8|1136.6|1136.6|1136.4|242
1620306230000|2021-05-06 13:03:50|1137|1136.8|1137.4|1137|1137.4|1137|1137|1136.8|4768
1620306240000|2021-05-06 13:04:00|1137.2|1136.6|1136.8|1136.6|1137.2|1136.6|1136.8|1136.4|14615
1620306250000|2021-05-06 13:04:10|1137|1136.8|1137|1136.8|1137|1136.8|1137|1136.8|1992
1620306260000|2021-05-06 13:04:20||1136.6||1136.6||1136.6||1136.6|517
1620306270000|2021-05-06 13:04:30|1136.8||1137||1137||1136.8||0
1620306280000|2021-05-06 13:04:40|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|700
1620306300000|2021-05-06 13:05:00|1137|1136.6|1137|1136.8|1137|1136.8|1137|1136.6|600
1620306310000|2021-05-06 13:05:10|1137.2|1136.6|1137|1136.8|1137.2|1136.8|1137|1136.6|6103
1620306330000|2021-05-06 13:05:30|1137.2||1137.2||1137.2||1137.2||100
1620306350000|2021-05-06 13:05:50|1137|1136.6|1137|1136.8|1137|1136.8|1137|1136.6|3100
1620306370000|2021-05-06 13:06:10|1137.2|1137|1137.4|1137.2|1137.4|1137.2|1137.2|1137|13285
1620306390000|2021-05-06 13:06:30|1137.2|1137|1137.2|1136.8|1137.2|1137|1137.2|1136.6|2354
1620306410000|2021-05-06 13:06:50|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|1224
1620306420000|2021-05-06 13:07:00|1137.2|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|0
1620306430000|2021-05-06 13:07:10|1137.6|1137.2|1137.6|1137.4|1137.8|1137.4|1137.6|1137.2|496
1620306440000|2021-05-06 13:07:20|1137.8||1137.8||1137.8||1137.8||0
1620306460000|2021-05-06 13:07:40|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|0
1620306490000|2021-05-06 13:08:10|1137.8||1137.8||1137.8||1137.8||0
1620306500000|2021-05-06 13:08:20|1138||1138||1138||1138||0
1620306520000|2021-05-06 13:08:40|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.8|1137.4|1918
1620306540000|2021-05-06 13:09:00|1137.6|1137.2|1137.4|1137.2|1137.8|1137.6|1137.4|1137|11528
1620306550000|2021-05-06 13:09:10|1137.2|1137|1137.2|1137|1137.2|1137|1137.2|1136.8|2169
1620306570000|2021-05-06 13:09:30|1137.4|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137.2|2
1620306580000|2021-05-06 13:09:40|1137.4|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|1068
1620306590000|2021-05-06 13:09:50|1137|1137|1137|1136.8|1137|1137|1137|1136.8|224
1620306630000|2021-05-06 13:10:30|1137.2|1137|1137.2|1136.8|1137.2|1137|1137.2|1136.8|600
1620306640000|2021-05-06 13:10:40|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|2469
1620306660000|2021-05-06 13:11:00|1137.2|1137|1137.6|1137.4|1137.6|1137.4|1137.2|1137|9206
1620306670000|2021-05-06 13:11:10|1137.4|1137.2|1137.2|1137|1137.4|1137.2|1137.2|1136.8|1543
1620306690000|2021-05-06 13:11:30|1137.4|1137.2|1137.4|1137|1137.4|1137.2|1137.4|1137|2179
1620306740000|2021-05-06 13:12:20|1137.2|1136.8|1137|1136.8|1137.2|1136.8|1137|1136.8|4661
1620306750000|2021-05-06 13:12:30|1137.2|1137|1137.4|1137|1137.4|1137|1137|1136.8|513
1620306790000|2021-05-06 13:13:10|1137|1136.8|1136.8|1136.6|1137|1136.8|1136.6|1136.2|11631
1620306800000|2021-05-06 13:13:20|1136.6|1136.4|1136.4|1136.2|1136.6|1136.4|1136.4|1136.2|1795
1620306810000|2021-05-06 13:13:30|1136.6|1136.4|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|84
1620306820000|2021-05-06 13:13:40|1136.4|1136|1136.4|1136|1136.4|1136.2|1136.2|1136|2369
1620306830000|2021-05-06 13:13:50|1136.6|1136.2|1136.6|1136.4|1136.6|1136.4|1136.6|1136|0
1620306840000|2021-05-06 13:14:00|||||||||431
1620306850000|2021-05-06 13:14:10|1136.8|1136.6|1137.6|1137.2|1137.6|1137.2|1136.8|1136.6|1769
1620306860000|2021-05-06 13:14:20|1137.8|1137.4|1138|1137.6|1138|1137.8|1137.8|1137.4|965
1620306880000|2021-05-06 13:14:40|1137.6|1137.4|1137.6|1137.4|1138|1137.6|1137.6|1137.2|2872
1620306890000|2021-05-06 13:14:50|1137.8||1137.8||1137.8||1137.8||0
1620306900000|2021-05-06 13:15:00|1137.6||1137.8||1137.8||1137.6||0
1620306930000|2021-05-06 13:15:30|1138|1137.8|1138|1137.6|1138|1137.8|1138|1137.6|69
1620306940000|2021-05-06 13:15:40||1137.8||1137.8||1137.8||1137.8|0
1620306960000|2021-05-06 13:16:00|1138.2||1138.2||1138.2||1138.2||191
1620306970000|2021-05-06 13:16:10|1138.4|1138|1138.8|1138.4|1138.8|1138.4|1138.4|1138|2504
1620306980000|2021-05-06 13:16:20|1138.6|1138.2|1138.4|1138.2|1138.6|1138.2|1138.4|1138|1383
1620306990000|2021-05-06 13:16:30|1138.2|1138|1138.2|1137.8|1138.2|1138|1138.2|1137.8|1500
1620307060000|2021-05-06 13:17:40|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|907
1620307080000|2021-05-06 13:18:00|1138.8||1138.6||1138.8||1138.6||0
1620307090000|2021-05-06 13:18:10|1138.4||1138.6||1138.6||1138.4||0
1620307130000|2021-05-06 13:18:50|1138.8||1138.8||1138.8||1138.8||0
1620307150000|2021-05-06 13:19:10|1138.6|1138.4|1138.8|1138.6|1139|1138.6|1138.6|1138.4|5497
1620307160000|2021-05-06 13:19:20||1138.4||1138.4||1138.6||1138.4|2475
1620307190000|2021-05-06 13:19:50|1138.6|1138.6|1138.8|1138.4|1138.8|1138.6|1138.6|1138.4|1044
1620307200000|2021-05-06 13:20:00|1138.6|1138.2|1138.2|1138|1138.6|1138.2|1138.2|1138|4472
1620307210000|2021-05-06 13:20:10|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138.2|603
1620307220000|2021-05-06 13:20:20|1138.8||1138.6||1138.8||1138.6||0
1620307230000|2021-05-06 13:20:30|1138.4|1138.4|1138.2|1138|1138.6|1138.4|1138.2|1138|2897
1620307240000|2021-05-06 13:20:40|1138.4||1138.4||1138.4||1138.4||0
1620307250000|2021-05-06 13:20:50|1138.2|1137.8|1138.4|1138|1138.4|1138|1138|1137.6|4098
1620307260000|2021-05-06 13:21:00|1138.6||1138.4||1138.6||1138.4||0
1620307290000|2021-05-06 13:21:30|1138.2|1137.8|1138|1137.8|1138.2|1137.8|1138|1137.6|3421
1620307300000|2021-05-06 13:21:40|1138.2||1138.2||1138.2||1138.2||0
1620307310000|2021-05-06 13:21:50|1138.4|1138|1138.8|1138.2|1138.8|1138.2|1138.4|1138|1246
1620307320000|2021-05-06 13:22:00||1138.4||1138.4||1138.4||1138.4|0
1620307330000|2021-05-06 13:22:10|1138.6|1138.2|1138.4|1138.2|1138.6|1138.4|1138.4|1138|849
1620307340000|2021-05-06 13:22:20|1138.6|1138|1138.2|1138|1138.6|1138|1138|1137.8|6373
1620307360000|2021-05-06 13:22:40|1138|1137.8|1137.8|1137.6|1138|1138|1137.6|1137.4|4846
1620307370000|2021-05-06 13:22:50||1137.4||1137.4||1137.6||1137.4|1425
1620307380000|2021-05-06 13:23:00|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|0
1620307390000|2021-05-06 13:23:10|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138.2|1137.8|1079
1620307420000|2021-05-06 13:23:40|||||||||50
1620307450000|2021-05-06 13:24:10|1138|1138|1138.4|1138.2|1138.6|1138.2|1138|1138|9818
1620307470000|2021-05-06 13:24:30||1138||1138.2||1138.2||1138|1191
1620307480000|2021-05-06 13:24:40|1138.2|1138|1138.4|1138.2|1138.4|1138.2|1138.2|1137.8|1436
1620307490000|2021-05-06 13:24:50|1138.2|1138|1138.4|1138|1138.4|1138.2|1138.2|1138|344
1620307500000|2021-05-06 13:25:00|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138|548
1620307520000|2021-05-06 13:25:20|1138.8|1138.4|1138.4|1138.2|1139|1138.6|1138.4|1138.2|21292
1620307540000|2021-05-06 13:25:40|1138.2|1138|1138.2|1138|1138.2|1138.2|1138.2|1137.8|875
1620307560000|2021-05-06 13:26:00|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138.2|634
1620307590000|2021-05-06 13:26:30||1138.4||1138.4||1138.4||1138.4|0
1620307610000|2021-05-06 13:26:50|1138.8|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.6|2364
1620307630000|2021-05-06 13:27:10|1138.8|1138.8|1139.4|1139|1139.4|1139|1138.8|1138.6|13414
1620307640000|2021-05-06 13:27:20|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1138.8|1138.6|1180
1620307650000|2021-05-06 13:27:30|1138.8|1138.4|1138.8|1138.4|1138.8|1138.6|1138.8|1138.4|1135
1620307660000|2021-05-06 13:27:40|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1139|1138.6|448
1620307680000|2021-05-06 13:28:00|1139.4|1139|1139.4|1139.2|1139.4|1139.2|1139.4|1139|0
1620307690000|2021-05-06 13:28:10||1139||1139||1139.2||1139|1345
1620307710000|2021-05-06 13:28:30|1139.2||1139.2||1139.2||1139.2||0
1620307720000|2021-05-06 13:28:40||1138.8||1138.8||1139||1138.8|855
1620307740000|2021-05-06 13:29:00|1139|1138.6|1138.8|1138.6|1139|1138.6|1138.8|1138.4|5267
1620307750000|2021-05-06 13:29:10||1138.4||1138.4||1138.4||1138.4|0
1620307760000|2021-05-06 13:29:20||1138.6||1138.6||1138.6||1138.6|0
1620307770000|2021-05-06 13:29:30|1138.6|1138.4|1138.8|1138.6|1138.8|1138.6|1138.6|1138.4|1523
1620307790000|2021-05-06 13:29:50|1138.6|1138.4|1138.4|1138|1138.6|1138.6|1138.4|1138|4075
1620307800000|2021-05-06 13:30:00|1138.2|1138.2|1138.4|1138|1138.6|1138.2|1138.2|1138|4874
1620307810000|2021-05-06 13:30:10|1138.2|1137.8|1138.6|1138.2|1138.6|1138.2|1137.6|1137.4|2709
1620307820000|2021-05-06 13:30:20|1138.4|1138|1138|1137.6|1138.4|1138.2|1138|1137.6|530
1620307830000|2021-05-06 13:30:30|1138.2|1137.8|1137.6|1137.4|1138.2|1137.8|1137.6|1137.4|3281
1620307840000|2021-05-06 13:30:40|1137.8||1137.8||1137.8||1137.8||9
1620307850000|2021-05-06 13:30:50|1138|1137.6|1139|1138.4|1139|1138.6|1138|1137.6|4231
1620307860000|2021-05-06 13:31:00|1138.8||1138.8||1138.8||1138.8||0
1620307870000|2021-05-06 13:31:10|1138.4|1138.2|1138.6|1138.2|1138.6|1138.4|1138.4|1138|4047
1620307880000|2021-05-06 13:31:20|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|0
1620307890000|2021-05-06 13:31:30|1138.6|1138.2|1138.4|1138.2|1138.8|1138.2|1138.4|1138.2|0
1620307900000|2021-05-06 13:31:40|1138.2|1138|1138.2|1138|1138.2|1138|1138.2|1137.8|2922
1620307910000|2021-05-06 13:31:50|1138|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.6|204
1620307920000|2021-05-06 13:32:00|1138|1137.6|1137.4|1137|1138|1137.6|1137.2|1136.8|2083
1620307930000|2021-05-06 13:32:10|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.6|813
1620307940000|2021-05-06 13:32:20|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1620307960000|2021-05-06 13:32:40|1137.4|1137|1137.6|1137.2|1137.8|1137.2|1137.4|1137|2239
1620307970000|2021-05-06 13:32:50|1137.8|1137.4|1137.4|1137|1137.8|1137.4|1137.4|1137|5337
1620307980000|2021-05-06 13:33:00|1137.2|1137.2|1137.2|1137|1137.2|1137.2|1137.2|1136.8|0
1620307990000|2021-05-06 13:33:10|1137.4|1136.8|1137|1136.8|1137.4|1136.8|1137|1136.6|1280
1620308000000|2021-05-06 13:33:20|1136.8|1136.6|1136|1135.8|1136.8|1136.6|1136|1135.6|2737
1620308010000|2021-05-06 13:33:30|1135.8|1135.6|1136.2|1136|1136.2|1136|1135.4|1135|8435
1620308020000|2021-05-06 13:33:40|1136.4|1135.8|1136.4|1136.2|1136.4|1136.2|1136.4|1135.8|0
1620308030000|2021-05-06 13:33:50|1136.2|1136|1136|1135.8|1136.2|1136|1136|1135.6|8
1620308040000|2021-05-06 13:34:00|1135.8|1135.6|1135.2|1135|1136|1135.6|1135.2|1134.8|3493
1620308050000|2021-05-06 13:34:10|1135|1134.8|1135|1134.8|1135|1135|1135|1134.6|321
1620308060000|2021-05-06 13:34:20|1134.8|1134.6|1134.6|1134.2|1134.8|1134.6|1134.4|1134|9377
1620308070000|2021-05-06 13:34:30|1134.4|1134|1134.4|1134|1134.4|1134.2|1134.4|1134|1745
1620308080000|2021-05-06 13:34:40|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1133.8|1133.4|4752
1620308090000|2021-05-06 13:34:50|1133.8|1133.4|1133.8|1133.6|1133.8|1133.6|1133.8|1133.4|943
1620308100000|2021-05-06 13:35:00|1134|1133.4|1134|1133.6|1134|1133.8|1134|1133.4|3475
1620308110000|2021-05-06 13:35:10|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|1905
1620308120000|2021-05-06 13:35:20|1134.2|1133.8|1135.2|1134.8|1135.4|1134.8|1134.2|1133.8|738
1620308130000|2021-05-06 13:35:30|1135.4|1135|1135.2|1134.8|1135.6|1135.2|1135.2|1134.6|289
1620308160000|2021-05-06 13:36:00|1135.4|1135|1136|1135.6|1136|1135.6|1135.4|1135|12598
1620308170000|2021-05-06 13:36:10|1136.2|1135.8|1136.6|1136.2|1136.8|1136.2|1136.2|1135.8|0
1620308180000|2021-05-06 13:36:20|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|0
1620308190000|2021-05-06 13:36:30|1136.4|1136|1136.8|1136.4|1136.8|1136.4|1136.2|1136|7515
1620308200000|2021-05-06 13:36:40|1137|1136.6|1137|1136.6|1137.2|1136.8|1137|1136.6|600
1620308210000|2021-05-06 13:36:50|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.2|1135.8|3177
1620308220000|2021-05-06 13:37:00|1137.2|1136.8|1138|1137.4|1138|1137.4|1137.2|1136.8|526
1620308230000|2021-05-06 13:37:10|1137.8||1137.8||1138||1137.8||0
1620308250000|2021-05-06 13:37:30|1138|1137.6|1138|1137.6|1138.2|1137.8|1138|1137.6|3997
1620308260000|2021-05-06 13:37:40|1138.2|1137.8|1138.4|1138|1139|1138.6|1138.2|1137.8|6594
1620308270000|2021-05-06 13:37:50|1138.6|1138.2|1139|1138.6|1139|1138.6|1138.6|1138|2015
1620308280000|2021-05-06 13:38:00|1138.8|1138.4|1140|1139.8|1140|1139.8|1138.8|1138.4|7734
1620308290000|2021-05-06 13:38:10|1140.2|1140|1140.4|1140|1141|1140.4|1140.2|1140|26643
1620308300000|2021-05-06 13:38:20|1140.2|1139.8|1139.6|1139.2|1140.2|1139.8|1139.6|1139.2|3179
1620308310000|2021-05-06 13:38:30|1139.4|1139|1139.2|1138.8|1139.4|1139|1139|1138.6|648
1620308320000|2021-05-06 13:38:40|1139|1139|1139.2|1138.8|1139.2|1139|1139|1138.8|636
1620308330000|2021-05-06 13:38:50|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1139|1138.6|8039
1620308340000|2021-05-06 13:39:00|1139|1139|1138.4|1137.8|1139|1139|1138|1137.6|6302
1620308350000|2021-05-06 13:39:10|1138.2|1137.6|1138.4|1137.8|1138.4|1137.8|1138|1137.6|878
1620308360000|2021-05-06 13:39:20|1138.2|1137.6|1137.6|1137|1138.2|1137.8|1137.2|1136.8|4995
1620308370000|2021-05-06 13:39:30|1137.4|1137.2|1137.8|1137.4|1137.8|1137.4|1137.4|1137.2|0
1620308380000|2021-05-06 13:39:40|1138|1137.6|1138.4|1138|1138.6|1138|1138|1137.4|600
1620308400000|2021-05-06 13:40:00|1138.2|1137.8|1138|1137.4|1138.2|1137.8|1137.6|1137.4|4049
1620308410000|2021-05-06 13:40:10|1138.2|1137.6|1138.4|1138|1138.4|1138|1138.2|1137.6|0
1620308420000|2021-05-06 13:40:20|1138.2|1137.8|1138.2|1137.6|1138.2|1137.8|1137.8|1137.4|92
1620308430000|2021-05-06 13:40:30|1138||1138||1138.2||1138||0
1620308440000|2021-05-06 13:40:40|1138.2|1137.8|1138.2|1137.6|1138.2|1137.8|1138|1137.6|0
1620308450000|2021-05-06 13:40:50|1138|1137.4|1137.2|1136.8|1138|1137.4|1137|1136.6|6110
1620308460000|2021-05-06 13:41:00|1137.4|1137|1137.4|1137|1137.6|1137|1137.4|1137|0
1620308480000|2021-05-06 13:41:20|1137.2|1136.8|1137|1136.8|1137.2|1137|1137|1136.6|1957
1620308490000|2021-05-06 13:41:30|1136.8|1136.6|1136.4|1136|1136.8|1136.6|1136.4|1136|2512
1620308500000|2021-05-06 13:41:40|1136.2|1135.8|1135.8|1135.6|1136.2|1135.8|1135.8|1135.4|3279
1620308510000|2021-05-06 13:41:50|1135.6|1135.4|1135.4|1135|1135.6|1135.4|1135.2|1135|2866
1620308520000|2021-05-06 13:42:00|1135.2|1134.8|1134.4|1134.2|1135.2|1134.8|1134|1133.4|7138
1620308530000|2021-05-06 13:42:10|1134.2|1134|1134.2|1133.8|1134.2|1134|1133.8|1133.4|4735
1620308540000|2021-05-06 13:42:20|1134.4||1134.2||1134.4||1134.2||359
1620308550000|2021-05-06 13:42:30|1134.4|1134|1134.8|1134.4|1135|1134.4|1134.4|1134|3548
1620308560000|2021-05-06 13:42:40|1135|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.4|944
1620308570000|2021-05-06 13:42:50|1134.8|1134.4|1135.8|1135.4|1136|1135.6|1134.8|1134.4|3984
1620308580000|2021-05-06 13:43:00|1135.6|1135.2|1134.8|1134.6|1135.6|1135.2|1134.8|1134.6|3251
1620308590000|2021-05-06 13:43:10|1135|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|0
1620308600000|2021-05-06 13:43:20|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.6|1134.4|0
1620308610000|2021-05-06 13:43:30|1135|1134.8|1135.4|1135|1135.4|1135|1135|1134.4|1660
1620308620000|2021-05-06 13:43:40|1135.2|1134.8|1135|1134.6|1135.2|1134.8|1134.8|1134.6|845
1620308630000|2021-05-06 13:43:50|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.6|887
1620308640000|2021-05-06 13:44:00|1135.4|1135|1136|1135.6|1136|1135.6|1135.4|1135|600
1620308650000|2021-05-06 13:44:10|1135.8|1135.4|1135.6|1135.4|1136|1135.6|1135.6|1135.4|5384
1620308660000|2021-05-06 13:44:20|1135.8||1136||1136||1135.8||0
1620308670000|2021-05-06 13:44:30|1135.8||1135.8||1135.8||1135.6||0
1620308680000|2021-05-06 13:44:40|1136|1135.2|1135.8|1135.4|1136|1135.4|1135.2|1134.8|4965
1620308690000|2021-05-06 13:44:50|1136|1135.6|1135.8|1135.2|1136.2|1135.8|1135.8|1135.2|1625
1620308700000|2021-05-06 13:45:00|1135.6|1135|1135.6|1135.2|1135.6|1135.4|1135|1134.8|1049
1620308710000|2021-05-06 13:45:10|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|0
1620308720000|2021-05-06 13:45:20|1136.2|1135.8|1136.4|1136|1136.4|1136.2|1136.2|1135.8|631
1620308730000|2021-05-06 13:45:30|1136.2|1135.8|1136.6|1136.2|1136.6|1136.2|1136.2|1135.8|3
1620308740000|2021-05-06 13:45:40|1136.4|1136|1136.4|1136|1136.4|1136.2|1136.4|1136|272
1620308750000|2021-05-06 13:45:50|1136.6|1136.2|1136.8|1136.4|1137|1136.4|1136.6|1136.2|600
1620308760000|2021-05-06 13:46:00|1137|1136.6|1137.8|1137.4|1138|1137.4|1137|1136.6|600
1620308770000|2021-05-06 13:46:10|1137.6|1137.2|1137.2|1136.8|1137.6|1137.4|1137.2|1136.8|3860
1620308780000|2021-05-06 13:46:20|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1136.8|207
1620308790000|2021-05-06 13:46:30|1137.6|1137.2|1137.8|1137.4|1138|1137.4|1137.6|1137.2|1985
1620308800000|2021-05-06 13:46:40|1137.4|1137.2|1137|1136.8|1137.4|1137.2|1136.8|1136.6|3696
1620308810000|2021-05-06 13:46:50|1136.8|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.6|12
1620308820000|2021-05-06 13:47:00|1136.8|1136.4|1136.4|1136|1136.8|1136.6|1136|1135.6|5773
1620308830000|2021-05-06 13:47:10|1136.2|1135.8|1136.2|1136|1136.4|1136|1136|1135.6|3412
1620308840000|2021-05-06 13:47:20|1136.4|1135.8|1136|1135.6|1136.4|1135.8|1136|1135.6|1256
1620308850000|2021-05-06 13:47:30|1136.2|1135.8|1136.4|1136|1136.4|1136|1136.2|1135.8|59
1620308860000|2021-05-06 13:47:40|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|0
1620308870000|2021-05-06 13:47:50|1136.4|1136|1136.2|1136|1136.4|1136|1136.2|1135.8|4619
1620308880000|2021-05-06 13:48:00|1136.4|1135.8|1136|1135.8|1136.4|1136|1136|1135.8|685
1620308890000|2021-05-06 13:48:10|1136.2|1136|1135.4|1135|1136.2|1136|1135.2|1135|2547
1620308900000|2021-05-06 13:48:20|1135.2|1135.2|1135.2|1135|1135.2|1135.2|1135.2|1134.8|1064
1620308910000|2021-05-06 13:48:30|1135|1134.8|1135|1134.6|1135|1134.8|1134.8|1134.4|22190
1620308920000|2021-05-06 13:48:40|1134.8|1134.4|1135|1134.6|1135.2|1134.6|1134.6|1134.4|655
1620308930000|2021-05-06 13:48:50|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.8|1134.4|187
1620308960000|2021-05-06 13:49:20|1135.2|1134.8|1135.4|1135|1135.4|1135.2|1135.2|1134.8|2823
1620308970000|2021-05-06 13:49:30|1135.2|1134.8|1134.8|1134.4|1135.2|1134.8|1134.8|1134.4|1646
1620308980000|2021-05-06 13:49:40|1134.4|1134.6|1134|1133.6|1134.4|1134.6|1133.8|1133.4|2831
1620309000000|2021-05-06 13:50:00|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|0
1620309010000|2021-05-06 13:50:10|1134.4|1134|1134.4|1134|1134.4|1134.2|1134.4|1134|1844
1620309020000|2021-05-06 13:50:20|1134.6|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|682
1620309030000|2021-05-06 13:50:30|1134.6|1134.2|1133.8|1133.4|1134.6|1134.2|1133.8|1133.4|3217
1620309040000|2021-05-06 13:50:40|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|2140
1620309050000|2021-05-06 13:50:50|1133.6|1133.2|1134.6|1134.2|1134.6|1134.2|1133.6|1133.2|1829
1620309060000|2021-05-06 13:51:00|1134.4|1134.4|1134.8|1134.6|1135|1134.6|1134.4|1134.4|1926
1620309070000|2021-05-06 13:51:10|1135|1134.8|1135.6|1135.2|1135.6|1135.2|1135|1134.8|600
1620309080000|2021-05-06 13:51:20|1135.8|1135.4|1135.6|1135.4|1136.2|1135.8|1135.6|1135.2|3207
1620309090000|2021-05-06 13:51:30|1135.8||1135.8||1135.8||1135.8||3131
1620309100000|2021-05-06 13:51:40|1135.6|1135.2|1135.8|1135.4|1136|1135.4|1135.6|1135.2|748
1620309110000|2021-05-06 13:51:50|1135.6|1135.2|1134.2|1133.8|1135.6|1135.4|1134|1133.6|8979
1620309120000|2021-05-06 13:52:00|1134.4|1134|1134.4|1134.2|1134.4|1134.2|1134.2|1133.8|6377
1620309130000|2021-05-06 13:52:10|1134.2|1134|1134|1133.6|1134.2|1134.2|1134|1133.6|2195
1620309140000|2021-05-06 13:52:20|1134.2|1133.8|1134.4|1134.2|1134.4|1134.2|1134|1133.6|2760
1620309150000|2021-05-06 13:52:30||1134||1134.2||1134.2||1134|783
1620309160000|2021-05-06 13:52:40|1134.6|1134.4|1134.6|1134.2|1134.6|1134.4|1134.6|1134.2|571
1620309170000|2021-05-06 13:52:50||1134.4||1134.2||1134.4||1134.2|1981
1620309180000|2021-05-06 13:53:00|1134.4|1134.4|1135|1134.6|1135|1134.8|1134.4|1134.4|5002
1620309190000|2021-05-06 13:53:10|1134.8|1134.4|1134.6|1134.2|1135|1134.4|1134.4|1134.2|341
1620309200000|2021-05-06 13:53:20|1134.8|1134.4|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|705
1620309210000|2021-05-06 13:53:30|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1135|1134.6|644
1620309220000|2021-05-06 13:53:40|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1135|705
1620309230000|2021-05-06 13:53:50|1135.2|1134.8|1135.2|1134.8|1135.4|1135|1135|1134.8|4602
1620309240000|2021-05-06 13:54:00|1135|1134.6|1134.2|1133.8|1135|1134.6|1134.2|1133.8|4110
1620309250000|2021-05-06 13:54:10|1134.4|1134|1133.6|1133.4|1134.4|1134|1133.6|1133.2|776
1620309260000|2021-05-06 13:54:20|1133.8|1133.2|1133.2|1132.8|1133.8|1133.2|1132.8|1132.6|2118
1620309270000|2021-05-06 13:54:30|1133.4|1133|1134|1133.8|1134|1133.8|1133.2|1133|3090
1620309280000|2021-05-06 13:54:40|1134.2|1134|1133.8|1133.4|1134.2|1134|1133.8|1133.4|1053
1620309290000|2021-05-06 13:54:50|1133.4|1133.2|1133.6|1133.2|1133.8|1133.4|1133.4|1133|925
1620309300000|2021-05-06 13:55:00|1133.4|1133|1131.6|1131.2|1133.4|1133.2|1131.4|1131.2|5874
1620309310000|2021-05-06 13:55:10|1131.8|1131.4|1132.4|1132|1132.4|1132|1131.8|1131.4|2703
1620309320000|2021-05-06 13:55:20|1132.6|1132.2|1132.6|1132.2|1132.8|1132.4|1132.4|1132|3357
1620309330000|2021-05-06 13:55:30|1132.4|1132|1132.8|1132.2|1132.8|1132.2|1132.2|1132|286
1620309340000|2021-05-06 13:55:40|1132.6|1132|1132.6|1132.2|1132.8|1132.2|1132.4|1132|935
1620309350000|2021-05-06 13:55:50|1132.8|1132.4|1132.6|1132.4|1133|1132.8|1132.6|1132.4|500
1620309360000|2021-05-06 13:56:00|1132.4|1132.2|1132.8|1132.4|1132.8|1132.4|1132.4|1132|1766
1620309370000|2021-05-06 13:56:10|1132.6|1132.6|1132.2|1131.8|1132.6|1132.6|1132.2|1131.8|489
1620309380000|2021-05-06 13:56:20|1132.4|1132|1132.2|1131.8|1132.4|1132|1132|1131.6|1060
1620309400000|2021-05-06 13:56:40|1132|1131.6|1132.2|1131.8|1132.2|1131.8|1132|1131.6|272
1620309410000|2021-05-06 13:56:50|1132||1132.2||1132.2||1132||712
1620309420000|2021-05-06 13:57:00|1132.4|1132|1132.4|1132.2|1132.6|1132.2|1132.2|1132|1764
1620309430000|2021-05-06 13:57:10|1132.2|1132|1132.2|1131.8|1132.4|1132.2|1132.2|1131.8|1619
1620309440000|2021-05-06 13:57:20|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.2|482
1620309450000|2021-05-06 13:57:30|1131.6|1131.2|1131.4|1131|1131.6|1131.4|1131.4|1130.8|2120
1620309460000|2021-05-06 13:57:40|1131.2|1131.2|1131.8|1131.2|1131.8|1131.4|1131.2|1130.8|1515
1620309470000|2021-05-06 13:57:50|1131.6|1131|1131.6|1131.2|1131.6|1131.2|1131.4|1131|1986
1620309480000|2021-05-06 13:58:00|1131.8|1131.4|1131.8|1131.6|1131.8|1131.6|1131.8|1131.4|1896
1620309490000|2021-05-06 13:58:10|1132||1132||1132||1132||2372
1620309510000|2021-05-06 13:58:30|1131.8|1131.4|1131.4|1131|1131.8|1131.4|1131|1130.8|7337
1620309520000|2021-05-06 13:58:40|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.4|1131|0
1620309530000|2021-05-06 13:58:50|1131.4|1131.4|1131.8|1131.4|1131.8|1131.4|1131.4|1131.2|1089
1620309540000|2021-05-06 13:59:00|1132|1131.6|1131.8|1131.4|1132|1131.8|1131.8|1131.4|600
1620309550000|2021-05-06 13:59:10|1132|1131.6|1131.8|1131.4|1132.2|1131.6|1131.8|1131.4|1057
1620309560000|2021-05-06 13:59:20|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.2|1130.8|1001
1620309570000|2021-05-06 13:59:30|1131.4|1131|1131.4|1131|1131.4|1131.2|1131.2|1130.8|1019
1620309580000|2021-05-06 13:59:40|1131.2|1130.8|1130.6|1130.2|1131.2|1130.8|1130.4|1130.2|1828
1620309590000|2021-05-06 13:59:50|1130.8|1130.4|1130.2|1129.8|1130.8|1130.4|1130|1129.4|5939
1620309600000|2021-05-06 14:00:00|1130|1129.6|1129.6|1129|1130|1129.8|1129.2|1129|11842
1620309610000|2021-05-06 14:00:10||1129.2||1129.2||1129.2||1129.2|0
1620309620000|2021-05-06 14:00:20|1129.8|1129.4|1130.2|1129.6|1130.2|1130|1129.6|1129.2|6129
1620309630000|2021-05-06 14:00:30|1130|1129.8|1130.2|1129.6|1130.2|1129.8|1129.6|1129.2|1308
1620309640000|2021-05-06 14:00:40|1130.4|1129.8|1129.6|1129|1130.4|1130.2|1129.6|1129|610
1620309650000|2021-05-06 14:00:50|1129.4|1128.8|1128.4|1128|1129.4|1128.8|1128|1127.6|4562
1620309660000|2021-05-06 14:01:00|1128.2|1127.8|1127.8|1127.4|1128.2|1128|1127.8|1127.2|3792
1620309670000|2021-05-06 14:01:10|1127.6|1127.2|1127.4|1127.2|1127.6|1127.4|1127.4|1127|322
1620309680000|2021-05-06 14:01:20|1127.2|1127|1127.2|1126.8|1127.2|1127|1127|1126.6|1376
1620309690000|2021-05-06 14:01:30|1127|1126.6|1126.6|1126|1127|1126.6|1126.4|1126|3716
1620309700000|2021-05-06 14:01:40|1126.8|1126.2|1126.8|1126.4|1127|1126.4|1126.8|1126.2|2014
1620309710000|2021-05-06 14:01:50|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.4|1126|237
1620309720000|2021-05-06 14:02:00|1127|1126.6|1127.2|1126.8|1127.6|1126.8|1126.6|1126.6|5008
1620309730000|2021-05-06 14:02:10|1127|1126.6|1126.8|1126.4|1127.2|1126.8|1126.8|1126.4|1899
1620309740000|2021-05-06 14:02:20|1127|1126.6|1127|1126.6|1127|1126.6|1126.4|1126.2|4433
1620309750000|2021-05-06 14:02:30|1127.2|1126.8|1127.8|1127.4|1127.8|1127.4|1127.2|1126.8|749
1620309760000|2021-05-06 14:02:40|1128|1127.6|1128.8|1128.2|1128.8|1128.2|1128|1127.4|752
1620309770000|2021-05-06 14:02:50|1128.6|1128|1128.4|1127.8|1128.6|1128.2|1128.2|1127.8|1558
1620309780000|2021-05-06 14:03:00|1128.6|1128|1128.8|1128.4|1128.8|1128.4|1128.4|1128|3124
1620309790000|2021-05-06 14:03:10|1129|1128.2|1128.8|1128.4|1129|1128.4|1128.2|1128|3081
1620309800000|2021-05-06 14:03:20|1128.6|1128.2|1128.4|1128.2|1128.6|1128.4|1128.4|1128|174
1620309810000|2021-05-06 14:03:30|1128.6|1128.4|1128.4|1127.8|1128.6|1128.4|1128|1127.8|953
1620309820000|2021-05-06 14:03:40|1128.6|1128|1128.2|1127.6|1128.6|1128.2|1128.2|1127.6|2
1620309830000|2021-05-06 14:03:50|1128|1127.8|1128|1127.6|1128|1127.8|1127.8|1127.6|527
1620309840000|2021-05-06 14:04:00|1128.2|1127.8|1128.4|1128|1128.4|1128|1128.2|1127.6|1624
1620309850000|2021-05-06 14:04:10|1128.6|1128.2|1129|1128.8|1129.4|1129|1128.6|1128.2|1435
1620309860000|2021-05-06 14:04:20|1128.8|1128.6|1128.4|1128|1128.8|1128.6|1128.2|1127.8|3012
1620309870000|2021-05-06 14:04:30|1128.6|1128.2|1128.8|1128.2|1128.8|1128.2|1128.6|1128|0
1620309880000|2021-05-06 14:04:40|1129|1128.4|1129.2|1128.8|1129.4|1128.8|1129|1128.4|0
1620309890000|2021-05-06 14:04:50|1129.4|1129|1129.2|1128.8|1129.4|1129.2|1129|1128.8|2302
1620309900000|2021-05-06 14:05:00|1129|1128.6|1129|1128.8|1129.2|1128.8|1128.8|1128.4|2607
1620309910000|2021-05-06 14:05:10|1129.2|1128.6|1128.4|1128|1129.2|1128.8|1128.4|1128|1675
1620309920000|2021-05-06 14:05:20|1128.2|1127.8|1128|1127.6|1128.2|1127.8|1127.6|1127.4|1444
1620309930000|2021-05-06 14:05:30|1128.2|1127.8|1128.2|1127.6|1128.2|1127.8|1128|1127.6|1100
1620309940000|2021-05-06 14:05:40|1128|1127.8|1128.2|1127.8|1128.2|1127.8|1128|1127.8|1130
1620309950000|2021-05-06 14:05:50|1128.4|1128|1129|1128.6|1129|1128.6|1128.4|1128|8453
1620309960000|2021-05-06 14:06:00|1128.8|1128.4|1128.4|1128|1128.8|1128.4|1128.2|1127.8|3278
1620309970000|2021-05-06 14:06:10|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|364
1620309980000|2021-05-06 14:06:20|1128|1128|1128|1127.8|1128|1128|1128|1127.6|4074
1620309990000|2021-05-06 14:06:30|1128.2|1128|1128.4|1128|1128.4|1128|1128.2|1128|453
1620310000000|2021-05-06 14:06:40|1128.2|1127.8|1127.8|1127.6|1128.4|1128|1127.8|1127.4|3572
1620310010000|2021-05-06 14:06:50|1128||1128||1128.2||1128||0
1620310020000|2021-05-06 14:07:00|1127.8|1127.8|1128.4|1128|1128.4|1128|1127.8|1127.8|2413
1620310030000|2021-05-06 14:07:10|1128.2|1127.8|1127.8|1127.4|1128.2|1128|1127.8|1127.4|3132
1620310040000|2021-05-06 14:07:20|1128|1127.6|1128.2|1127.8|1128.4|1128|1128|1127.6|2402
1620310050000|2021-05-06 14:07:30|1128|1127.6|1127.2|1126.8|1128|1127.6|1127.2|1126.8|4533
1620310060000|2021-05-06 14:07:40|1127.4|1127|1127.6|1127|1127.6|1127.2|1127.4|1127|0
1620310070000|2021-05-06 14:07:50|1128.2|1127.2|1127.8|1127.4|1128.2|1127.6|1127.6|1127.2|19583
1620310080000|2021-05-06 14:08:00|1127.6|1127.2|1127.8|1127.4|1127.8|1127.4|1127.4|1127|2107
1620310090000|2021-05-06 14:08:10|1127.6|1127.2|1127.8|1127.4|1127.8|1127.4|1127.6|1127.2|1154
1620310100000|2021-05-06 14:08:20|1127.6|1127.2|1127.2|1126.8|1127.6|1127.2|1127.2|1126.8|2162
1620310110000|2021-05-06 14:08:30|1127.4|1127.2|1127|1126.6|1127.4|1127.2|1127|1126.2|18945
1620310120000|2021-05-06 14:08:40|1127.2|1126.4|1127.4|1127|1127.4|1127|1127.2|1126.4|208
1620310130000|2021-05-06 14:08:50|1127.6||1127.4||1127.6||1127.2||0
1620310140000|2021-05-06 14:09:00|1127.6|1127.2|1127.6|1127|1127.6|1127.2|1127.4|1127|0
1620310150000|2021-05-06 14:09:10|1127.4|1126.8|1126.4|1126|1127.4|1126.8|1126.4|1126|3773
1620310160000|2021-05-06 14:09:20|1126.6|1126.4|1126.6|1126.2|1126.8|1126.6|1126.4|1126.2|15002
1620310170000|2021-05-06 14:09:30|1126.4|1126.4|1126.6|1126|1126.6|1126.4|1126.2|1126|2202
1620310180000|2021-05-06 14:09:40|1126.4|1125.8|1126.4|1126|1126.4|1126|1126|1125.8|2435
1620310190000|2021-05-06 14:09:50|1126.6|1126.2|1126.6|1126.2|1127.2|1126.8|1126.4|1126|4849
1620310200000|2021-05-06 14:10:00|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|1095
1620310210000|2021-05-06 14:10:10|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.6|1126.2|2267
1620310220000|2021-05-06 14:10:20|1126.8|1126.4|1127.2|1126.8|1127.2|1126.8|1126.8|1126.4|794
1620310230000|2021-05-06 14:10:30|1127.4|1127|1128|1127.6|1128|1127.6|1127.4|1127|600
1620310240000|2021-05-06 14:10:40|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.4|1127|2163
1620310250000|2021-05-06 14:10:50|1127.4|1127.4|1127.6|1127.4|1127.6|1127.4|1127.4|1127.4|1457
1620310260000|2021-05-06 14:11:00|1127.4|1127.2|1127.6|1127.2|1127.6|1127.2|1127.4|1127|6991
1620310270000|2021-05-06 14:11:10|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1127|1008
1620310280000|2021-05-06 14:11:20|1127.2|1127.2|1127.6|1127.2|1127.6|1127.2|1127|1126.6|5393
1620310290000|2021-05-06 14:11:30|1127.8|1127.4|1128.2|1128|1128.4|1128|1127.6|1127.4|1634
1620310300000|2021-05-06 14:11:40|1128.4|1128.2|1129.2|1128.8|1129.4|1128.8|1128.2|1128.2|1867
1620310310000|2021-05-06 14:11:50|1129.4|1129|1129.8|1129.4|1130|1129.6|1129.4|1129|3685
1620310320000|2021-05-06 14:12:00|1129.6|1129.2|1129.2|1128.8|1129.8|1129.2|1129|1128.8|5066
1620310330000|2021-05-06 14:12:10|1129.4|1129|1130|1129.6|1130|1129.6|1129.4|1129|415
1620310340000|2021-05-06 14:12:20|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.4|1129|5324
1620310350000|2021-05-06 14:12:30|1129.8|1129.4|1130.2|1129.8|1130.2|1130|1129.8|1129.4|228
1620310360000|2021-05-06 14:12:40|1130.4|1130|1130.8|1130.4|1131|1130.4|1130.2|1130|8087
1620310370000|2021-05-06 14:12:50|1131|1130.2|1130.6|1130.2|1131|1130.2|1130.6|1130.2|3345
1620310380000|2021-05-06 14:13:00|1130.4|1130|1130.8|1130.2|1130.8|1130.2|1130.4|1130|0
1620310390000|2021-05-06 14:13:10|1131|1130.4|1130.8|1130.4|1131|1130.6|1130.8|1130.4|448
1620310400000|2021-05-06 14:13:20|1130.6|1130.2|1130.4|1130|1130.6|1130.4|1130.4|1129.8|1344
1620310410000|2021-05-06 14:13:30|1130.2|1129.8|1130.2|1129.6|1130.2|1130|1130.2|1129.6|1642
1620310420000|2021-05-06 14:13:40|1130|1129.8|1130|1129.4|1130|1129.8|1129.6|1129.2|4763
1620310430000|2021-05-06 14:13:50|1129.8|1129.2|1129.2|1128.8|1129.8|1129.2|1129|1128.6|1493
1620310440000|2021-05-06 14:14:00|1129|1128.4|1129.2|1129|1129.2|1129|1128.8|1128.4|1551
1620310450000|2021-05-06 14:14:10|1129|1128.6|1129|1128.4|1129|1128.8|1128.8|1128.4|676
1620310460000|2021-05-06 14:14:20||1128.6||1128.6||1128.6||1128.6|0
1620310480000|2021-05-06 14:14:40|1128.8|1128.4|1128.4|1128|1128.8|1128.6|1128.2|1127.8|834
1620310490000|2021-05-06 14:14:50|1128.6|1128.2|1128.8|1128.4|1128.8|1128.4|1128.6|1128.2|1836
1620310500000|2021-05-06 14:15:00|1128.6|1128.2|1128.2|1127.8|1128.6|1128.2|1127.8|1127.4|2652
1620310510000|2021-05-06 14:15:10|1128.4||1128.2||1128.4||1128.2||0
1620310520000|2021-05-06 14:15:20|1128.4|1128|1128.2|1127.8|1128.4|1128|1128.2|1127.8|600
1620310530000|2021-05-06 14:15:30|1128|1127.6|1127.8|1127.6|1128|1127.6|1127.6|1127.2|558
1620310540000|2021-05-06 14:15:40|1128.2|1127.8|1128|1127.6|1128.2|1127.8|1128|1127.6|10820
1620310550000|2021-05-06 14:15:50|1128.2|1127.8|1128.6|1128|1128.6|1128|1128.2|1127.8|1225
1620310560000|2021-05-06 14:16:00|1128.4|1127.8|1128.2|1127.8|1128.4|1127.8|1128|1127.6|2350
1620310570000|2021-05-06 14:16:10|1128.4|1128|1129|1128.6|1129|1128.8|1128.4|1128|1089
1620310580000|2021-05-06 14:16:20|1129.2||1129.2||1129.2||1129.2||0
1620310590000|2021-05-06 14:16:30|1129.4|1128.8|1129.6|1129.2|1130|1129.4|1129.4|1128.8|250
1620310600000|2021-05-06 14:16:40|1129.4|1129|1129.2|1128.8|1129.4|1129|1129|1128.6|1979
1620310610000|2021-05-06 14:16:50|1129|1128.6|1128.4|1128|1129|1128.8|1128.4|1128|3180
1620310620000|2021-05-06 14:17:00|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|4
1620310640000|2021-05-06 14:17:20|1128|1128|1127.8|1127.6|1128|1128|1127.8|1127.4|645
1620310650000|2021-05-06 14:17:30|1127.6|1127.4|1127.8|1127.4|1127.8|1127.6|1127.4|1127.2|1434
1620310660000|2021-05-06 14:17:40|1128|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.4|1127
1620310670000|2021-05-06 14:17:50|1127.8|1127.4|1127.8|1127.6|1127.8|1127.6|1127.6|1127.4|1265
1620310680000|2021-05-06 14:18:00|1127.6|1127.4|1127.2|1126.8|1127.6|1127.4|1127.2|1126.6|3798
1620310690000|2021-05-06 14:18:10|1126.8|1126.6|1127.2|1126.8|1127.2|1126.8|1126.8|1126.4|6
1620310700000|2021-05-06 14:18:20|1127|1127|1127.2|1126.8|1127.2|1127|1127|1126.6|600
1620310710000|2021-05-06 14:18:30|1127|1126.6|1127|1126.8|1127.2|1127|1127|1126.6|3000
1620310720000|2021-05-06 14:18:40|1127.2|1127|1127.2|1126.8|1127.4|1127|1127.2|1126.8|1259
1620310730000|2021-05-06 14:18:50|1127.4|1127|1127|1126.6|1127.6|1127|1127|1126.4|794
1620310740000|2021-05-06 14:19:00|1127.2|1126.8|1127.8|1127.2|1127.8|1127.2|1127.2|1126.8|1197
1620310750000|2021-05-06 14:19:10|1127.6|1127|1127.2|1126.8|1127.8|1127|1127.2|1126.8|569
1620310760000|2021-05-06 14:19:20|1127|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.4|1343
1620310770000|2021-05-06 14:19:30|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|28306
1620310780000|2021-05-06 14:19:40|1127.6|1127.4|1127.6|1127.2|1127.6|1127.4|1127.6|1127|251
1620310790000|2021-05-06 14:19:50|1127.4|1127|1127.2|1127|1127.4|1127.2|1127.2|1126.8|2706
1620310800000|2021-05-06 14:20:00|1127.4|1126.8|1127.2|1127|1127.4|1127|1127|1126.6|1973
1620310810000|2021-05-06 14:20:10|1127.4|1127.2|1127|1126.6|1127.4|1127.2|1126.8|1126.6|562
1620310820000|2021-05-06 14:20:20|1126.8|1126.8|1126.6|1126.4|1126.8|1126.8|1126.6|1126.4|150
1620310830000|2021-05-06 14:20:30|1126.8|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.4|2299
1620310840000|2021-05-06 14:20:40|1126.8|1126.4|1126.6|1126.2|1126.8|1126.4|1126.4|1126|5324
1620310850000|2021-05-06 14:20:50|1126.4|1126|1127.6|1127.2|1127.6|1127.2|1126.4|1126|3055
1620310860000|2021-05-06 14:21:00|1127.8|1127.4|1127.2|1126.8|1127.8|1127.4|1127.2|1126.6|1666
1620310870000|2021-05-06 14:21:10|1127|1127|1126.8|1126.6|1127|1127|1126.6|1126.4|14331
1620310880000|2021-05-06 14:21:20|1126.6|1126.4|1126.8|1126.4|1126.8|1126.6|1126.4|1126.2|3912
1620310890000|2021-05-06 14:21:30|1126.6|1126.2|1126.6|1126.2|1126.8|1126.2|1126.4|1126|1709
1620310900000|2021-05-06 14:21:40|1126.8|1126.4|1126.4|1126|1126.8|1126.6|1126.4|1126|2138
1620310910000|2021-05-06 14:21:50|1126.2|1125.8|1126|1125.6|1126.2|1126|1126|1125.4|4778
1620310920000|2021-05-06 14:22:00|1126.2|1125.8|1126.4|1126|1126.6|1126.2|1125.8|1125.4|21338
1620310930000|2021-05-06 14:22:10|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126|103
1620310940000|2021-05-06 14:22:20|1126.8|1126.4|1126.6|1126|1127|1126.6|1126.6|1126|4737
1620310950000|2021-05-06 14:22:30|1126.4|1126.2|1127.2|1126.6|1127.2|1126.8|1126.4|1126.2|2311
1620310960000|2021-05-06 14:22:40|1127.4|1126.8|1127.4|1127|1127.6|1127.2|1127.2|1126.8|6270
1620310970000|2021-05-06 14:22:50|1127.2|1126.8|1126.6|1126.2|1127.2|1126.8|1126.6|1126.2|4641
1620310980000|2021-05-06 14:23:00|1126.8|1126.4|1127|1126.6|1127.2|1126.6|1126.6|1126.2|3128
1620310990000|2021-05-06 14:23:10|1126.8|1126.4|1127.6|1127.2|1127.6|1127.2|1126.8|1126.4|2094
1620311000000|2021-05-06 14:23:20|1127|1126.8|1127.2|1126.8|1127.6|1127.2|1127|1126.8|8393
1620311010000|2021-05-06 14:23:30|1127|1127|1127.4|1127|1127.4|1127|1127|1126.8|8981
1620311030000|2021-05-06 14:23:50|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1126.8|1126.4|6104
1620311040000|2021-05-06 14:24:00|1127|1126.6|1127|1126.6|1127|1126.8|1126.8|1126.4|2254
1620311050000|2021-05-06 14:24:10|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|0
1620311060000|2021-05-06 14:24:20|1127.6|1127.2|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|7262
1620311070000|2021-05-06 14:24:30|1127.8|1127.4|1127.2|1126.8|1127.8|1127.4|1127|1126.8|1734
1620311090000|2021-05-06 14:24:50|1127|1126.6|1126.8|1126.4|1127|1126.8|1126.8|1126.4|2658
1620311100000|2021-05-06 14:25:00|1127|1126.6|1126|1125.6|1127|1126.6|1126|1125.6|8308
1620311120000|2021-05-06 14:25:20|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|650
1620311130000|2021-05-06 14:25:30|1126.4|1126|1126.6|1126|1126.6|1126.2|1126.4|1126|600
1620311140000|2021-05-06 14:25:40|1126.8|1126.2|1127.4|1127|1127.4|1127|1126.8|1126.2|1800
1620311150000|2021-05-06 14:25:50|1127.6|1127.2|1127.8|1127.4|1127.8|1127.4|1127.4|1127.2|0
1620311160000|2021-05-06 14:26:00|1128|1127.6|1128|1127.6|1128|1127.6|1128|1127.6|100
1620311170000|2021-05-06 14:26:10|1128.2|1127.8|1128|1127.8|1128.4|1128|1128|1127.6|16534
1620311180000|2021-05-06 14:26:20|1128.2|1127.6|1128.2|1127.8|1128.2|1127.8|1128|1127.6|2163
1620311190000|2021-05-06 14:26:30|1127.8|1127.6|1128|1127.6|1128.2|1127.8|1127.8|1127.4|5383
1620311200000|2021-05-06 14:26:40|1127.8|1127.4|1128.8|1128.4|1129|1128.4|1127.8|1127.4|5051
1620311210000|2021-05-06 14:26:50|1128.4|1128.2|1128.8|1128.4|1128.8|1128.4|1128.4|1128|3730
1620311220000|2021-05-06 14:27:00|1128.6|1128.2|1128.6|1128|1128.6|1128.4|1128.4|1128|1262
1620311230000|2021-05-06 14:27:10|1128.4|1127.8|1128|1127.4|1128.4|1128|1127.8|1127.4|2431
1620311240000|2021-05-06 14:27:20|1128.2|1127.6|1128.2|1127.8|1128.2|1127.8|1128.2|1127.6|0
1620311250000|2021-05-06 14:27:30|1128|1127.6|1128.2|1127.6|1128.2|1127.8|1128|1127.6|1321
1620311260000|2021-05-06 14:27:40||1127.8||1127.8||1127.8||1127.6|0
1620311270000|2021-05-06 14:27:50|1128|1127.6|1128|1127.8|1128|1127.8|1128|1127.6|1694
1620311280000|2021-05-06 14:28:00|1127.8|1127.6|1128.4|1128|1128.4|1128|1127.8|1127.6|4036
1620311290000|2021-05-06 14:28:10|1128.2|1127.8|1128.2|1127.8|1128.2|1128|1127.8|1127.4|938
1620311300000|2021-05-06 14:28:20|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1128|0
1620311310000|2021-05-06 14:28:30|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|2296
1620311330000|2021-05-06 14:28:50|1128.8|1128.4|1128.6|1128.4|1128.8|1128.6|1128.6|1128.2|2053
1620311340000|2021-05-06 14:29:00|1128.8||1128.8||1128.8||1128.8||0
1620311350000|2021-05-06 14:29:10|1129|1128.6|1129|1128.6|1129|1128.6|1129|1128.6|1514
1620311370000|2021-05-06 14:29:30|1128.8|1128.4|1128.2|1127.8|1128.8|1128.4|1128.2|1127.8|7210
1620311380000|2021-05-06 14:29:40|1128.4|1128|1128.2|1127.8|1128.6|1128.2|1128.2|1127.8|1803
1620311390000|2021-05-06 14:29:50|1128|1128|1128|1127.8|1128|1128|1128|1127.6|788
1620311400000|2021-05-06 14:30:00|1127.8|1127.6|1128.2|1127.8|1128.4|1128|1127.6|1127.2|4083
1620311410000|2021-05-06 14:30:10|1128.4|1128|1129.6|1129.2|1129.6|1129.2|1128.4|1128|2730
1620311420000|2021-05-06 14:30:20|1129.4|1129|1129|1128.6|1129.4|1129.2|1128.8|1128.4|4571
1620311430000|2021-05-06 14:30:30|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|349
1620311440000|2021-05-06 14:30:40|1128.6|1128.6|1128.6|1128.4|1128.8|1128.6|1128.6|1128.2|481
1620311450000|2021-05-06 14:30:50|1128.8|1128.6|1129.2|1128.8|1129.2|1128.8|1128.8|1128.4|3790
1620311460000|2021-05-06 14:31:00|1129|1128.6|1129|1128.6|1129|1128.8|1128.8|1128.6|47
1620311470000|2021-05-06 14:31:10|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129|1128.8|0
1620311480000|2021-05-06 14:31:20|1129.4|1129|1129.4|1129|1129.4|1129|1129.4|1129|0
1620311490000|2021-05-06 14:31:30|1129.2|1129.2|1129.6|1129|1129.6|1129.2|1129.2|1129|0
1620311500000|2021-05-06 14:31:40|1129.4|1128.8|1129.2|1129|1129.4|1129|1129|1128.8|1173
1620311510000|2021-05-06 14:31:50|1129.4|1128.8|1129.4|1129|1129.4|1129|1129.4|1128.8|316
1620311520000|2021-05-06 14:32:00|1129.2|1128.8|1129.2|1129|1129.4|1129|1129|1128.8|2439
1620311530000|2021-05-06 14:32:10|1129.4||1129.4||1129.4||1129.4||100
1620311540000|2021-05-06 14:32:20|1129.6|1129.2|1130|1129.6|1130|1129.6|1129.4|1129.2|5384
1620311550000|2021-05-06 14:32:30|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.8|1129.4|1339
1620311570000|2021-05-06 14:32:50|1130.2|1129.8|1130.2|1129.8|1130.2|1130|1130.2|1129.8|330
1620311580000|2021-05-06 14:33:00|1130.4|1130|1130.8|1130.4|1130.8|1130.4|1130.4|1130|2651
1620311590000|2021-05-06 14:33:10|1130.6|1130.2|1130.4|1130|1130.6|1130.4|1130.4|1130|886
1620311600000|2021-05-06 14:33:20|1130.2|1129.6|1130.6|1130.2|1130.6|1130.2|1130.2|1129.6|7924
1620311610000|2021-05-06 14:33:30|1130.4|1130|1130.4|1130|1130.6|1130.2|1130.2|1129.8|2555
1620311630000|2021-05-06 14:33:50|1130.2|1129.8|1129.8|1129.4|1130.2|1129.8|1129.6|1129.2|6560
1620311640000|2021-05-06 14:34:00|1130|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.4|2080
1620311650000|2021-05-06 14:34:10|1130.2|1129.8|1130.2|1129.8|1130.2|1130|1130.2|1129.8|0
1620311660000|2021-05-06 14:34:20|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1129.8|1370
1620311670000|2021-05-06 14:34:30|1130.4|1130|1130.4|1129.8|1130.4|1130.2|1130.4|1129.8|184
1620311680000|2021-05-06 14:34:40|1130.2|1130|1130.2|1130|1130.2|1130|1130.2|1130|0
1620311690000|2021-05-06 14:34:50|1130.4|1130.2|1131|1130.6|1131|1130.8|1130.4|1130.2|2640
1620311700000|2021-05-06 14:35:00|1131.2|1130.8|1131.8|1131.4|1132|1131.4|1131.2|1130.8|4491
1620311710000|2021-05-06 14:35:10|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.2|1130.8|5907
1620311720000|2021-05-06 14:35:20|1131.2|1130.8|1131|1130.4|1131.4|1130.8|1130.6|1130.4|5780
1620311730000|2021-05-06 14:35:30||1130.6||1130.6||1130.6||1130.6|0
1620311740000|2021-05-06 14:35:40|1131.2|1130.8|1131.2|1130.6|1131.2|1130.8|1131|1130.6|1089
1620311750000|2021-05-06 14:35:50|1131|1130.4|1130.4|1129.8|1131|1130.4|1130.2|1129.8|5363
1620311760000|2021-05-06 14:36:00||1130||1130||1130||1130|0
1620311770000|2021-05-06 14:36:10|1130.6|1130.2|1131|1130.4|1131|1130.4|1130.6|1130.2|957
1620311780000|2021-05-06 14:36:20|1130.8|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.4|1305
1620311790000|2021-05-06 14:36:30|1130.8|1130.4|1130.6|1130.4|1130.8|1130.4|1130.6|1130.2|1830
1620311800000|2021-05-06 14:36:40|1130.8|1130.6|1130.8|1130.6|1130.8|1130.6|1130.8|1130.6|376
1620311810000|2021-05-06 14:36:50|1131||1131||1131||1131||600
1620311820000|2021-05-06 14:37:00|1131.2|1130.8|1132|1131.6|1132|1131.6|1131.2|1130.8|1895
1620311830000|2021-05-06 14:37:10|1131.8|1131.4|1131.8|1131.4|1131.8|1131.6|1131.6|1131.4|2515
1620311840000|2021-05-06 14:37:20|1131.6|1131.2|1131.6|1131|1131.6|1131.4|1131.6|1131|261
1620311850000|2021-05-06 14:37:30|1131.4|1130.8|1131.4|1131|1131.4|1131|1131.2|1130.8|2983
1620311860000|2021-05-06 14:37:40|1131.2|1130.8|1131.2|1131|1131.4|1131|1131.2|1130.8|0
1620311870000|2021-05-06 14:37:50|1131|1130.8|1130.8|1130.4|1131|1130.8|1130.8|1130.4|3228
1620311880000|2021-05-06 14:38:00|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1131|1130.6|2882
1620311890000|2021-05-06 14:38:10|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|224
1620311900000|2021-05-06 14:38:20|1131.2||1131.4||1131.4||1131.2||206
1620311910000|2021-05-06 14:38:30|1131.2|1130.8|1131|1130.6|1131.2|1131|1130.8|1130.6|1141
1620311920000|2021-05-06 14:38:40|1131.2|1130.8|1130.4|1130.2|1131.2|1130.8|1130.4|1130.2|12613
1620311930000|2021-05-06 14:38:50|1130.2|1130|1130.6|1130.2|1130.6|1130.2|1130.2|1129.8|3356
1620311940000|2021-05-06 14:39:00|1130.4||1130.4||1130.4||1130.4||122
1620311950000|2021-05-06 14:39:10|1130.6|1130.4|1130|1129.8|1130.8|1130.4|1129.8|1129.6|6828
1620311960000|2021-05-06 14:39:20|1130.2|1130|1130.4|1130|1130.4|1130|1130.2|1130|503
1620311970000|2021-05-06 14:39:30|1130.6|1130.2|1131|1130.6|1131|1130.6|1130.6|1130.2|600
1620311980000|2021-05-06 14:39:40|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|317
1620311990000|2021-05-06 14:39:50|1131|1130.8|1130.4|1130|1131|1130.8|1130.4|1130|11288
1620312000000|2021-05-06 14:40:00|1130.6|1130.2|1130.8|1130.4|1130.8|1130.6|1130.4|1130|9656
1620312010000|2021-05-06 14:40:10|1131|1130.6|1130.4|1130.2|1131|1130.6|1130.4|1130.2|1279
1620312020000|2021-05-06 14:40:20|1130.2|1130|1130.2|1129.8|1130.2|1130|1130|1129.6|51213
1620312030000|2021-05-06 14:40:30|1130|1129.6|1129.6|1129.2|1130|1129.6|1129.6|1129|2305
1620312040000|2021-05-06 14:40:40|1129.4|1129|1129|1128.6|1129.4|1129|1129|1128.6|4772
1620312050000|2021-05-06 14:40:50|1129.2|1128.8|1129.6|1129.2|1129.6|1129.2|1129.2|1128.8|975
1620312060000|2021-05-06 14:41:00|1129.8|1129|1129.6|1129.4|1129.8|1129.4|1129.6|1129|1058
1620312070000|2021-05-06 14:41:10|1129.8|1129.2|1129.6|1129.2|1129.8|1129.2|1129.4|1129.2|1358
1620312080000|2021-05-06 14:41:20|1130.4|1129|1130.2|1129.8|1130.4|1130.2|1130.2|1129|23093
1620312090000|2021-05-06 14:41:30|1130|1129.6|1129.8|1129.4|1130|1129.8|1129.8|1129.4|960
1620312100000|2021-05-06 14:41:40|1130|1129.6|1129.8|1129.6|1130|1129.6|1129.8|1129.4|2785
1620312110000|2021-05-06 14:41:50|1129.6|1129.4|1129.4|1129|1129.8|1129.4|1129|1128.8|20038
1620312120000|2021-05-06 14:42:00|1129.6|1129.2|1129.8|1129.4|1129.8|1129.4|1129.6|1129|2357
1620312130000|2021-05-06 14:42:10|1130|1129.6|1129.8|1129.6|1130|1129.6|1129.8|1129.6|805
1620312140000|2021-05-06 14:42:20|1130||1130||1130||1130||0
1620312160000|2021-05-06 14:42:40|1129.8||1129.8||1129.8||1129.8||0
1620312180000|2021-05-06 14:43:00|1130|1129.8|1130|1129.8|1130|1129.8|1130|1129.8|409
1620312190000|2021-05-06 14:43:10|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|4410
1620312200000|2021-05-06 14:43:20|1129.8|1129.4|1129.8|1129.6|1129.8|1129.6|1129.6|1129.2|480
1620312210000|2021-05-06 14:43:30|1130|1129.8|1130.4|1130|1130.4|1130|1130|1129.8|5404
1620312220000|2021-05-06 14:43:40|1130.2|1129.6|1130|1129.4|1130.2|1130|1130|1129.4|5436
1620312230000|2021-05-06 14:43:50||1129.6||1129.6||1129.6||1129.4|0
1620312250000|2021-05-06 14:44:10||1129.8||1129.6||1129.8||1129.6|325
1620312260000|2021-05-06 14:44:20|1129.8|1129.4|1129.6|1129.2|1129.8|1129.6|1129.4|1129|6046
1620312270000|2021-05-06 14:44:30|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|0
1620312280000|2021-05-06 14:44:40|1129.6|1129.2|1129.4|1129.2|1129.6|1129.2|1129.4|1129|1321
1620312290000|2021-05-06 14:44:50|1129.6|1129.4|1129.8|1129.2|1129.8|1129.4|1129.6|1129.2|3
1620312300000|2021-05-06 14:45:00|1130|1129.4|1130|1129.8|1130|1129.8|1130|1129.4|3326
1620312310000|2021-05-06 14:45:10|1130.2|1129.6|1130|1129.6|1130.2|1129.8|1130|1129.6|2959
1620312320000|2021-05-06 14:45:20|1129.8|1129.8|1129.6|1129.2|1129.8|1129.8|1129.6|1129.2|361
1620312330000|2021-05-06 14:45:30|1129.4||1129.4||1129.6||1129.4||3294
1620312340000|2021-05-06 14:45:40|1129.2|1129|1129|1128.6|1129.2|1129|1129|1128.4|1877
1620312360000|2021-05-06 14:46:00|1129.2|1128.8|1129.2|1129|1129.2|1129|1129.2|1128.8|1472
1620312370000|2021-05-06 14:46:10|1129.4|1129.2|1129.4|1129|1129.4|1129.2|1129.4|1129|1472
1620312380000|2021-05-06 14:46:20||1129.2||1129||1129.2||1129|2
1620312390000|2021-05-06 14:46:30|1129.2|1128.8|1129.4|1129|1129.4|1129|1129.2|1128.8|3906
1620312400000|2021-05-06 14:46:40|1129.6|1129.4|1129.4|1129.2|1129.6|1129.4|1129.4|1129|2341
1620312410000|2021-05-06 14:46:50|1129.6|1129|1129.6|1129|1129.6|1129.4|1129.6|1129|2759
1620312420000|2021-05-06 14:47:00|1129.4|1128.8|1129.2|1128.8|1129.4|1129|1129|1128.8|1418
1620312430000|2021-05-06 14:47:10|1129.4|1129|1129.6|1129.4|1129.6|1129.4|1129|1128.8|11831
1620312440000|2021-05-06 14:47:20|1129.4|1129.2|1129.4|1129.2|1129.6|1129.4|1129.4|1129|988
1620312450000|2021-05-06 14:47:30|1129.2|1129|1128.8|1128.6|1129.2|1129|1128.8|1128.4|3423
1620312460000|2021-05-06 14:47:40|1128.6|1128.2|1128.8|1128.4|1128.8|1128.4|1128.4|1128|8581
1620312480000|2021-05-06 14:48:00|1128.6|1128.6|1128|1127.6|1128.6|1128.6|1128|1127.6|5554
1620312490000|2021-05-06 14:48:10||1127.8||1127.8||1127.8||1127.8|0
1620312500000|2021-05-06 14:48:20|1127.8|1127.6|1127.8|1127.4|1127.8|1127.6|1127.6|1127.4|4072
1620312520000|2021-05-06 14:48:40|1128|1127.6|1128.2|1127.8|1128.2|1127.8|1128|1127.6|5178
1620312530000|2021-05-06 14:48:50||1128||1127.8||1128||1127.8|2006
1620312540000|2021-05-06 14:49:00|1128.4|1127.6|1128.2|1128|1129|1128.6|1128.2|1127.6|6974
1620312550000|2021-05-06 14:49:10|1128.4|1127.8|1128.8|1128.4|1128.8|1128.4|1128.2|1127.8|1836
1620312560000|2021-05-06 14:49:20|1128.6|1128.2|1127.4|1127|1128.6|1128.2|1127.2|1126.8|30167
1620312570000|2021-05-06 14:49:30|1127.2|1126.8|1126.8|1126.6|1127.2|1127|1126.8|1126.4|2213
1620312580000|2021-05-06 14:49:40|1126.6|1126.4|1126.2|1126|1126.6|1126.4|1126.2|1125.8|3973
1620312590000|2021-05-06 14:49:50|1126.4|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1126|2228
1620312600000|2021-05-06 14:50:00|1126.6|1126.2|1126.8|1126.6|1126.8|1126.6|1126.6|1126.2|2047
1620312610000|2021-05-06 14:50:10|1127|1126.8|1126.8|1126.6|1127.2|1127|1126.8|1126.6|31006
1620312620000|2021-05-06 14:50:20|1127||1127||1127||1126.8||0
1620312630000|2021-05-06 14:50:30|1126.8|1126.4|1126.6|1126.4|1126.8|1126.4|1126.6|1126.2|454
1620312640000|2021-05-06 14:50:40|1126.8||1127||1127||1126.8||2420
1620312650000|2021-05-06 14:50:50|1127.2|1126.6|1127.6|1127|1127.6|1127|1127.2|1126.6|48
1620312660000|2021-05-06 14:51:00|1127.4|1127.2|1128|1127.6|1128|1127.6|1127.4|1127.2|3839
1620312670000|2021-05-06 14:51:10|1128.2|1127.8|1128.2|1127.8|1128.2|1128|1128|1127.8|0
1620312680000|2021-05-06 14:51:20|1128.4|1128|1129|1128.6|1129|1128.8|1128.4|1128|3520
1620312690000|2021-05-06 14:51:30||1128.8||1128.6||1128.8||1128.6|505
1620312700000|2021-05-06 14:51:40|1128.8|1128.4|1129.4|1129|1129.4|1129.2|1128.8|1128.4|11623
1620312710000|2021-05-06 14:51:50|1129.2|1128.8|1129|1128.6|1129.2|1128.8|1128.8|1128.6|1805
1620312720000|2021-05-06 14:52:00|1129.2|1128.8|1129.4|1129|1129.6|1129.2|1129.2|1128.8|12444
1620312730000|2021-05-06 14:52:10|1129.2|1128.8|1129.6|1129.2|1129.6|1129.2|1129.2|1128.8|1383
1620312740000|2021-05-06 14:52:20|1129.4|1129|1129.4|1129|1129.4|1129|1129|1128.6|7081
1620312750000|2021-05-06 14:52:30|1129.2|1128.8|1129.2|1129|1129.2|1129|1129.2|1128.8|0
1620312760000|2021-05-06 14:52:40|1129.4|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129|675
1620312770000|2021-05-06 14:52:50|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.2|1129|1259
1620312780000|2021-05-06 14:53:00|1129.4|1129|1129.4|1129|1129.6|1129|1129.4|1129|557
1620312790000|2021-05-06 14:53:10|1129.2|1128.8|1129|1128.6|1129.6|1129|1128.8|1128.4|1456
1620312800000|2021-05-06 14:53:20|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.4|1128.2|2467
1620312810000|2021-05-06 14:53:30|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.4|2197
1620312820000|2021-05-06 14:53:40|1129.2|1128.8|1129.4|1129|1129.4|1129|1129.2|1128.8|459
1620312830000|2021-05-06 14:53:50|1129.6|1129.2|1129.6|1129.4|1129.6|1129.4|1129.6|1129.2|502
1620312840000|2021-05-06 14:54:00|1129.8|1129.2|1129.6|1129.4|1129.8|1129.4|1129.6|1129.2|7277
1620312850000|2021-05-06 14:54:10|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|183
1620312860000|2021-05-06 14:54:20|1129.8|1129.8|1130|1129.6|1130|1129.8|1129.8|1129.4|4588
1620312870000|2021-05-06 14:54:30|1129.8|1129.4|1129.8|1129.6|1129.8|1129.6|1129.8|1129.4|3
1620312880000|2021-05-06 14:54:40|1129.6|1129.4|1129.8|1129.4|1129.8|1129.6|1129.6|1129.4|3440
1620312890000|2021-05-06 14:54:50||1129.6||1129.4||1129.6||1129.4|0
1620312900000|2021-05-06 14:55:00|1129.6|1129.2|1129.6|1129.2|1129.8|1129.2|1129.4|1129|25500
1620312910000|2021-05-06 14:55:10|1129.4|1129|1129|1128.6|1129.6|1129|1128.8|1128.4|9985
1620312920000|2021-05-06 14:55:20|1128.8|1128.4|1128.4|1128|1128.8|1128.4|1128.2|1127.8|7665
1620312940000|2021-05-06 14:55:40|1128.2|1127.8|1128|1127.6|1128.2|1127.8|1127.6|1127.4|3731
1620312950000|2021-05-06 14:55:50|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|0
1620312960000|2021-05-06 14:56:00|1128.4|1128|1128.8|1128.4|1129.2|1129|1128.4|1128|9409
1620312970000|2021-05-06 14:56:10|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.6|1128.4|3466
1620312980000|2021-05-06 14:56:20|1129|1128.6|1129|1128.8|1129|1128.8|1129|1128.6|419
1620312990000|2021-05-06 14:56:30|1129.2|1128.6|1129.2|1129|1129.2|1129|1129.2|1128.6|968
1620313000000|2021-05-06 14:56:40||1128.8||1129||1129||1128.8|22
1620313010000|2021-05-06 14:56:50|1129|1128.8|1129|1128.8|1129|1129|1129|1128.6|1213
1620313020000|2021-05-06 14:57:00|1129.2|1129|1129.4|1129|1129.4|1129|1129.2|1129|2739
1620313030000|2021-05-06 14:57:10|1129.2|1128.8|1129.2|1129|1129.2|1129|1129|1128.6|2404
1620313040000|2021-05-06 14:57:20|1129|1128.8|1129|1128.6|1129|1128.8|1128.8|1128.4|4008
1620313050000|2021-05-06 14:57:30|1128.8|1128.4|1128.8|1128.6|1128.8|1128.6|1128.6|1128.4|1807
1620313060000|2021-05-06 14:57:40|1128.6|1128.4|1128.8|1128.2|1128.8|1128.6|1128.6|1128.2|1755
1620313070000|2021-05-06 14:57:50|1129|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.4|364
1620313080000|2021-05-06 14:58:00|1129.2|1128.8|1129.4|1129|1129.4|1129|1129.2|1128.8|0
1620313090000|2021-05-06 14:58:10||1129.2||1129.2||1129.2||1129.2|330
1620313100000|2021-05-06 14:58:20|1129.6|1129.4|1129.6|1129.2|1129.6|1129.4|1129.6|1129.2|62
1620313120000|2021-05-06 14:58:40|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.2|1129|2695
1620313140000|2021-05-06 14:59:00|1129.4|1129|1129.2|1128.8|1129.4|1129.2|1129|1128.8|2672
1620313150000|2021-05-06 14:59:10|1129|1128.6|1128.6|1128.2|1129|1128.8|1128.6|1128.2|9819
1620313160000|2021-05-06 14:59:20|1128.8||1128.8||1128.8||1128.6||0
1620313170000|2021-05-06 14:59:30|1129|1128.6|1129.8|1129.4|1129.8|1129.6|1128.8|1128.6|33332
1620313180000|2021-05-06 14:59:40|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.2|1129|2139
1620313190000|2021-05-06 14:59:50|1129.8|1129.4|1130|1129.6|1130|1129.8|1129.8|1129.4|15929
1620313200000|2021-05-06 15:00:00|1129.8|1129.8|1130.8|1130.4|1130.8|1130.4|1129.8|1129.6|25559
1620313210000|2021-05-06 15:00:10|1130.6|1130.2|1130.4|1129.8|1130.6|1130.2|1130|1129.6|3219
1620313220000|2021-05-06 15:00:20|1130.6|1130|1130.6|1130.2|1130.6|1130.2|1130.6|1130|619
1620313230000|2021-05-06 15:00:30|1130.4|1130.4|1130.2|1129.8|1130.6|1130.4|1130.2|1129.8|4205
1620313240000|2021-05-06 15:00:40|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|0
1620313250000|2021-05-06 15:00:50|||||||||90
1620313260000|2021-05-06 15:01:00|1130.2|1129.8|1130|1129.8|1130.2|1130|1130|1129.6|1098
1620313270000|2021-05-06 15:01:10|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|1985
1620313280000|2021-05-06 15:01:20|1130.2|1129.8|1130.4|1130|1130.4|1130|1130.2|1129.8|1122
1620313290000|2021-05-06 15:01:30|1130.2|1129.8|1130.2|1130|1130.2|1130|1130.2|1129.8|1513
1620313300000|2021-05-06 15:01:40|1130|1129.8|1130|1129.6|1130.2|1130|1130|1129.4|1598
1620313310000|2021-05-06 15:01:50|1130.2|1129.8|1130.2|1130|1130.2|1130|1130.2|1129.8|634
1620313320000|2021-05-06 15:02:00|1130|1129.8|1129.8|1129.4|1130|1129.8|1129.6|1129.4|1720
1620313330000|2021-05-06 15:02:10|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|2008
1620313340000|2021-05-06 15:02:20|1129.2|1128.8|1129.4|1129|1129.4|1129|1129.2|1128.6|122
1620313360000|2021-05-06 15:02:40|1129.2|1128.8|1129.2|1129|1129.2|1129|1129.2|1128.8|272
1620313370000|2021-05-06 15:02:50|1129.4|1128.8|1129.6|1129.2|1129.6|1129.2|1129.4|1128.8|974
1620313380000|2021-05-06 15:03:00|1129.4|1129|1129.4|1129|1129.4|1129.2|1129.4|1129|2258
1620313390000|2021-05-06 15:03:10|1129.6|1129.2|1129.8|1129.4|1129.8|1129.4|1129.6|1129.2|661
1620313400000|2021-05-06 15:03:20|1129.4|1129.2|1128.4|1128.2|1129.6|1129.2|1128.4|1128.2|23326
1620313410000|2021-05-06 15:03:30|1128|1128|1128.2|1127.8|1128.2|1128.2|1127.4|1127|10870
1620313420000|2021-05-06 15:03:40|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127|1126.8|23631
1620313430000|2021-05-06 15:03:50|1127.8|1127.4|1127.2|1126.8|1127.8|1127.4|1127|1126.6|3073
1620313440000|2021-05-06 15:04:00|1127.4|1127|1127.4|1127|1127.8|1127.6|1127.2|1127|10098
1620313450000|2021-05-06 15:04:10|1127|1126.8|1127.6|1127.2|1127.6|1127.2|1126.8|1126.6|7567
1620313460000|2021-05-06 15:04:20|1127.8|1127.4|1128|1127.6|1128.2|1127.8|1127.8|1127.4|4392
1620313470000|2021-05-06 15:04:30|1128.2|1127.8|1128.4|1128.2|1128.4|1128.2|1128|1127.6|14206
1620313480000|2021-05-06 15:04:40|1128.2|1128|1128.8|1128.4|1128.8|1128.4|1128|1127.8|20605
1620313490000|2021-05-06 15:04:50|1129|1128.6|1129|1128.8|1129|1128.8|1129|1128.6|1083
1620313500000|2021-05-06 15:05:00|1128.8|1128.6|1129|1128.4|1129|1128.6|1128.6|1128.2|5801
1620313510000|2021-05-06 15:05:10|1129.2|1128.6|1130|1129.6|1130|1129.6|1129.2|1128.6|3607
1620313520000|2021-05-06 15:05:20|1130.2|1129.8|1130.2|1129.8|1130.4|1129.8|1130.2|1129.6|0
1620313530000|2021-05-06 15:05:30|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|0
1620313540000|2021-05-06 15:05:40|1130.4|1130|1130|1129.8|1130.4|1130|1130|1129.8|0
1620313550000|2021-05-06 15:05:50|1129.8|1129.6|1129.6|1129.2|1130|1129.6|1129.4|1129.2|5383
1620313560000|2021-05-06 15:06:00|1129.8|1129.4|1130.2|1129.8|1130.2|1129.8|1129.8|1129.4|379
1620313570000|2021-05-06 15:06:10|1130|1129.6|1130|1129.6|1130.2|1129.8|1129.8|1129.6|7668
1620313580000|2021-05-06 15:06:20|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.8|1129.4|0
1620313590000|2021-05-06 15:06:30|1129.8|1129.4|1129.6|1129.4|1129.8|1129.4|1129.6|1129.4|2989
1620313600000|2021-05-06 15:06:40|1129.8|1129.6|1130.2|1129.8|1130.2|1129.8|1129.8|1129.6|112
1620313620000|2021-05-06 15:07:00|1130.4|1130|1131|1130.8|1131|1130.8|1130.4|1130|765
1620313630000|2021-05-06 15:07:10|1130.8|1130.4|1130.2|1129.8|1130.8|1130.6|1130.2|1129.8|9899
1620313640000|2021-05-06 15:07:20|1130|1129.6|1130|1129.6|1130.4|1130|1129.8|1129.6|11230
1620313650000|2021-05-06 15:07:30|1129.8|1129.8|1130|1129.8|1130.2|1129.8|1129.8|1129.4|1266
1620313660000|2021-05-06 15:07:40|1130.2|1129.6|1130|1129.8|1130.2|1129.8|1130|1129.6|2454
1620313670000|2021-05-06 15:07:50|1130.2|1130|1130.2|1129.8|1130.2|1130|1130.2|1129.8|570
1620313680000|2021-05-06 15:08:00|1130.4|1130|1130.6|1130.2|1130.6|1130.4|1130.4|1129.8|3385
1620313690000|2021-05-06 15:08:10||1130.4||1130.4||1130.4||1130.2|13
1620313700000|2021-05-06 15:08:20|1130.8|1130.6|1130|1129.8|1130.8|1130.6|1129.8|1129.4|9120
1620313710000|2021-05-06 15:08:30|1130.2|1129.6|1130|1129.8|1130.2|1129.8|1129.8|1129.6|520
1620313720000|2021-05-06 15:08:40|1130.2|1130|1130|1129.8|1130.2|1130|1130|1129.6|3310
1620313730000|2021-05-06 15:08:50|1129.8|1129.6|1130|1129.6|1130|1129.8|1129.8|1129.6|98
1620313740000|2021-05-06 15:09:00|1129.8|1129.2|1129.6|1129.4|1129.8|1129.4|1129.6|1129.2|781
1620313750000|2021-05-06 15:09:10|1129.8|1129.6|1129.8|1129.4|1129.8|1129.6|1129.8|1129.4|376
1620313770000|2021-05-06 15:09:30|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.2|1128.8|4293
1620313780000|2021-05-06 15:09:40|1129.6|1129.2|1130|1129.8|1130|1129.8|1129.6|1129.2|3793
1620313790000|2021-05-06 15:09:50|1129.8|1129.6|1130|1129.6|1130|1129.8|1129.8|1129.4|566
1620313800000|2021-05-06 15:10:00|1130.2|1129.8|1130|1129.8|1130.2|1129.8|1129.8|1129.4|2771
1620313810000|2021-05-06 15:10:10|1130.2|1129.6|1130|1129.4|1130.4|1130|1129.8|1129.4|7385
1620313820000|2021-05-06 15:10:20|1130.2|1129.6|1130.2|1129.8|1130.2|1129.8|1130.2|1129.6|0
1620313830000|2021-05-06 15:10:30|1130|1129.6|1129.4|1129.2|1130|1129.8|1129.4|1129.2|5800
1620313840000|2021-05-06 15:10:40|1129.6|1129.4|1130.2|1129.8|1130.4|1130|1129.6|1129.4|4369
1620313850000|2021-05-06 15:10:50|1130|1130|1129.8|1129.4|1130.2|1130|1129.6|1129.2|7356
1620313860000|2021-05-06 15:11:00|1130|1129.6|1130.6|1130.2|1130.6|1130.4|1130|1129.6|11994
1620313870000|2021-05-06 15:11:10|1130.4|1130|1130.4|1130.2|1130.6|1130.4|1130.2|1130|3412
1620313880000|2021-05-06 15:11:20|1130.6|1130.4|1131.2|1131|1131.4|1131.2|1130.6|1130.4|14976
1620313890000|2021-05-06 15:11:30|1131.4|1131.2|1131.6|1131.2|1131.6|1131.2|1131.2|1131|3136
1620313900000|2021-05-06 15:11:40|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.6|1131.4|439
1620313910000|2021-05-06 15:11:50|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.4|8969
1620313920000|2021-05-06 15:12:00|1131.6|1131.2|1131.6|1131.2|1131.8|1131.4|1131.4|1131.2|23558
1620313930000|2021-05-06 15:12:10|1131.4|1131|1131.4|1131|1131.4|1131.2|1131.2|1131|2066
1620313940000|2021-05-06 15:12:20|1131.6|1130.8|1130.8|1130.6|1131.6|1131|1130.8|1130.4|1875
1620313950000|2021-05-06 15:12:30|1131|1130.8|1131.6|1131|1131.6|1131|1131|1130.8|374
1620313960000|2021-05-06 15:12:40|1131.8|1131.2|1132.2|1131.8|1132.2|1131.8|1131.8|1131.2|4957
1620313970000|2021-05-06 15:12:50|1132|1131.6|1132.4|1132|1132.4|1132.2|1132|1131.6|7434
1620313980000|2021-05-06 15:13:00|1132.2|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|992
1620313990000|2021-05-06 15:13:10||1132.2||1132||1132.2||1132|110
1620314000000|2021-05-06 15:13:20|1132.2|1131.8|1132.2|1131.8|1132.4|1132|1132.2|1131.8|2582
1620314010000|2021-05-06 15:13:30|1132|1132|1132|1131.8|1132.2|1132|1132|1131.8|9753
1620314020000|2021-05-06 15:13:40|1131.8|1131.6|1131.8|1131.4|1131.8|1131.6|1131.6|1131.4|16515
1620314030000|2021-05-06 15:13:50|1131.6||1131.8||1131.8||1131.6||0
1620314040000|2021-05-06 15:14:00|1132|1131.6|1132|1131.6|1132|1131.6|1132|1131.6|4463
1620314050000|2021-05-06 15:14:10|1131.8||1132||1132||1131.8||220
1620314060000|2021-05-06 15:14:20|1132.2|1131.8|1132.2|1132|1132.4|1132.2|1132.2|1131.6|74985
1620314070000|2021-05-06 15:14:30|1132|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.6|3783
1620314080000|2021-05-06 15:14:40||1132||1132||1132||1132|0
1620314090000|2021-05-06 15:14:50|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|401
1620314100000|2021-05-06 15:15:00|1132.6|1132|1132.4|1132.2|1132.6|1132.4|1132.4|1132|6193
1620314110000|2021-05-06 15:15:10||1132||1132||1132||1132|895
1620314120000|2021-05-06 15:15:20|1132.2|1131.8|1131.8|1131.4|1132.2|1131.8|1131.6|1131.4|2113
1620314130000|2021-05-06 15:15:30|1131.6|1131.6|1130.8|1130.4|1131.6|1131.6|1130.6|1130.2|3547
1620314150000|2021-05-06 15:15:50|1131|1130.6|1131|1130.6|1131|1130.8|1131|1130.6|1812
1620314160000|2021-05-06 15:16:00|1131.2|1130.8|1131.4|1131|1131.4|1131|1131.2|1130.8|3774
1620314170000|2021-05-06 15:16:10|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|1970
1620314200000|2021-05-06 15:16:40||1131.6||1131.6||1131.6||1131.6|0
1620314210000|2021-05-06 15:16:50|1132|1131.8|1132.4|1132|1132.4|1132.2|1132|1131.8|11592
1620314220000|2021-05-06 15:17:00|1132.6|1132.2|1132.4|1132.2|1132.6|1132.2|1132.2|1132|2494
1620314230000|2021-05-06 15:17:10|1132.6|1132.4|1132.4|1132|1132.6|1132.4|1132.2|1131.8|4043
1620314240000|2021-05-06 15:17:20|1132.2|1131.8|1131.6|1131.2|1132.2|1132|1131.6|1131.2|4219
1620314250000|2021-05-06 15:17:30|1131.2|1131|1131.4|1131.2|1131.4|1131.2|1131.2|1130.8|11453
1620314260000|2021-05-06 15:17:40|1132|1131|1131.4|1131|1132|1131.8|1131.4|1131|18184
1620314270000|2021-05-06 15:17:50|1131.2|1130.8|1131.2|1130.8|1131.4|1131|1130.8|1130.6|2834
1620314280000|2021-05-06 15:18:00|1131|1130.6|1131.2|1130.8|1131.2|1131|1130.8|1130.4|17363
1620314290000|2021-05-06 15:18:10|1131|1130.6|1131|1130.4|1131|1130.8|1130.6|1130.4|761
1620314300000|2021-05-06 15:18:20|1130.8|1130.6|1131.2|1130.8|1131.2|1130.8|1130.8|1130.6|0
1620314320000|2021-05-06 15:18:40|1131.4|1131|1131.4|1131.2|1131.4|1131.2|1131.4|1131|110
1620314330000|2021-05-06 15:18:50|1131.6|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|915
1620314340000|2021-05-06 15:19:00|1132|1131.6|1132|1131.8|1132|1131.8|1131.6|1131.2|3895
1620314350000|2021-05-06 15:19:10|1132.2|1132|1132.2|1132|1132.2|1132|1132.2|1131.8|100
1620314360000|2021-05-06 15:19:20|1132.4||1132.4||1132.4||1132.4||500
1620314370000|2021-05-06 15:19:30|1132.2|1131.8|1132.4|1132.2|1132.4|1132.2|1131.8|1131.4|7040
1620314380000|2021-05-06 15:19:40|1132.6|1132.4|1133|1132.6|1133|1132.6|1132.6|1132.2|13175
1620314400000|2021-05-06 15:20:00|1132.8|1132.4|1132.6|1132.4|1132.8|1132.6|1132.6|1132.2|4491
1620314410000|2021-05-06 15:20:10|1132.8|1132.6|1132.8|1132.4|1133|1132.6|1132.6|1132.4|6761
1620314420000|2021-05-06 15:20:20|1133|1132.6|1132.6|1132.4|1133|1132.6|1132.4|1132.2|4810
1620314440000|2021-05-06 15:20:40|1132.8||1132.6||1132.8||1132.6||0
1620314450000|2021-05-06 15:20:50|1132.8||1132.8||1133||1132.8||152
1620314480000|2021-05-06 15:21:20|1132.6|1132.2|1132.6|1132.4|1132.6|1132.4|1132.4|1132.2|4444
1620314500000|2021-05-06 15:21:40|1132.8|1132.6|1132.8|1132.4|1132.8|1132.6|1132.4|1132.2|6403
1620314510000|2021-05-06 15:21:50|1132.6|1132.6|1132.8|1132.6|1132.8|1132.6|1132.6|1132.4|3000
1620314520000|2021-05-06 15:22:00|1133|1132.8|1133|1132.8|1133|1132.8|1133|1132.8|547
1620314530000|2021-05-06 15:22:10|1132.8|1132.6|1133.2|1133|1133.4|1133.2|1132.8|1132.6|8995
1620314540000|2021-05-06 15:22:20||1132.8||1133||1133||1132.8|884
1620314550000|2021-05-06 15:22:30|1133.4|1133.2|1133.6|1133.2|1133.6|1133.4|1133.4|1133|1807
1620314560000|2021-05-06 15:22:40|1133.4|1133.4|1133.2|1133|1133.4|1133.4|1133.2|1132.6|3070
1620314570000|2021-05-06 15:22:50|1133|1132.8|1133|1132.8|1133|1133|1133|1132.6|1230
1620314580000|2021-05-06 15:23:00|||||||||117
1620314590000|2021-05-06 15:23:10|1133.2|1133|1133.2|1133|1133.2|1133|1133.2|1132.8|429
1620314600000|2021-05-06 15:23:20|1133|1132.8|1133|1132.6|1133|1132.8|1132.6|1132.4|14849
1620314630000|2021-05-06 15:23:50|1132.8|1132.4|1132.8|1132.4|1132.8|1132.6|1132.8|1132.4|754
1620314640000|2021-05-06 15:24:00|1133|1132.6|1133|1132.8|1133|1132.8|1133|1132.6|631
1620314650000|2021-05-06 15:24:10|1132.8|1132.6|1132.8|1132.6|1133|1132.8|1132.8|1132.4|3591
1620314660000|2021-05-06 15:24:20||1132.4||1132.4||1132.4||1132.4|22
1620314670000|2021-05-06 15:24:30|1133|1132.6|1133|1132.6|1133|1132.6|1132.8|1132.4|2794
1620314680000|2021-05-06 15:24:40|1132.6|1132.4|1133|1132.6|1133|1132.6|1132.6|1132.4|1777
1620314690000|2021-05-06 15:24:50|1133.2|1132.8|1133.2|1132.8|1133.2|1133|1133|1132.8|2507
1620314700000|2021-05-06 15:25:00|1133.4|1133|1133.4|1133.2|1133.4|1133.2|1133.4|1133|2367
1620314710000|2021-05-06 15:25:10|1133.6|1133|1133.6|1133.4|1133.6|1133.4|1133.6|1133|5244
1620314720000|2021-05-06 15:25:20|1133.4|1133.2|1133.4|1133.2|1133.4|1133.2|1133.2|1133|8789
1620314730000|2021-05-06 15:25:30|1133.6|1133.4|1133.6|1133.2|1133.6|1133.4|1133.4|1133|4667
1620314740000|2021-05-06 15:25:40|1133.8|1133.4|1133.8|1133.6|1134|1133.6|1133.8|1133.4|3252
1620314750000|2021-05-06 15:25:50||1133.4||1133.6||1133.6||1133.4|1952
1620314760000|2021-05-06 15:26:00|1134|1133.8|1134|1133.6|1134.2|1134|1133.8|1133.6|5726
1620314770000|2021-05-06 15:26:10|1134.2|1133.8|1133.6|1133.4|1134.4|1134|1133.6|1133.4|14724
1620314780000|2021-05-06 15:26:20|1133.4|1133.2|1133.4|1133.2|1133.4|1133.2|1133.2|1133|10624
1620314790000|2021-05-06 15:26:30|1133.6||1133.6||1133.6||1133.6||1364
1620314800000|2021-05-06 15:26:40|1133.4|1133.4|1133.4|1133|1133.4|1133.4|1133.4|1133|3391
1620314810000|2021-05-06 15:26:50|1133.6||1133.6||1133.6||1133.6||0
1620314820000|2021-05-06 15:27:00|1133.8|1133.2|1133.6|1133.4|1133.8|1133.4|1133.6|1133.2|3306
1620314830000|2021-05-06 15:27:10|1133.8|1133.6|1133.8|1133.6|1133.8|1133.6|1133.8|1133.6|600
1620314840000|2021-05-06 15:27:20|1133.6|1133.4|1133.6|1133.4|1133.8|1133.6|1133.6|1133.2|9640
1620314860000|2021-05-06 15:27:40|1133.8|1133.6|1134.2|1133.8|1134.2|1133.8|1133.8|1133.4|2325
1620314870000|2021-05-06 15:27:50|1134.4|1134|1134.4|1134|1134.6|1134|1134.2|1133.8|5470
1620314880000|2021-05-06 15:28:00||1133.8||1134||1134||1133.8|0
1620314890000|2021-05-06 15:28:10|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1133.8|1133.4|1942
1620314900000|2021-05-06 15:28:20|1133.8|1133.4|1133.8|1133.6|1133.8|1133.6|1133.8|1133.4|1392
1620314910000|2021-05-06 15:28:30|1134|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|1285
1620314920000|2021-05-06 15:28:40|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1134|1133.6|5317
1620314930000|2021-05-06 15:28:50|1134|1133.6|1134|1133.6|1134|1133.6|1133.6|1133.4|2265
1620314940000|2021-05-06 15:29:00|1133.6|1133.4|1134|1133.6|1134|1133.6|1133.6|1133.4|30456
1620314950000|2021-05-06 15:29:10|1133.8|1133.4|1133.8|1133.4|1133.8|1133.6|1133.8|1133.4|10492
1620314970000|2021-05-06 15:29:30|1134|1133.8|1134.6|1134.2|1134.8|1134.2|1134|1133.4|13131
1620314980000|2021-05-06 15:29:40|1134.8|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|2635
1620314990000|2021-05-06 15:29:50|1134.8|1134.6|1135|1134.4|1135|1134.6|1134.8|1134.2|1014
1620370930000|2021-05-07 07:02:10|1155|1154|1156.2|1155.2|1156.4|1155.2|1155|1154|294999
1620370940000|2021-05-07 07:02:20|1156|1155.4|1156.2|1155.4|1156.2|1155.4|1154.4|1154|3750
1620370950000|2021-05-07 07:02:30|1156.6|1155.6|1158|1157|1158|1157|1156.4|1155.4|11022
1620370960000|2021-05-07 07:02:40|1157.8|1156.8|1156|1155|1158.6|1157.8|1155.4|1155|43752
1620370970000|2021-05-07 07:02:50|1155.8|1154.8|1154.2|1153.2|1155.8|1154.8|1153.8|1153|5677
1620370980000|2021-05-07 07:03:00|1154|1153|1154|1153|1154.6|1153.8|1153.8|1153|15348
1620370990000|2021-05-07 07:03:10|1153.8|1152.8|1153.6|1153|1154.2|1153|1153.4|1152.4|10021
1620371000000|2021-05-07 07:03:20|1153.4|1152.8|1156.8|1155.8|1157|1155.8|1153.2|1152.2|10281
1620371010000|2021-05-07 07:03:30|1157|1155.6|1156.2|1155.2|1157|1155.6|1156|1155|6089
1620371020000|2021-05-07 07:03:40|1156.4|1155|1155.8|1155|1156.4|1155.4|1155.8|1154.8|1687
1620371030000|2021-05-07 07:03:50|1155.6|1154.8|1154.8|1154.2|1155.8|1155|1154.8|1154|12845
1620371040000|2021-05-07 07:04:00|1154.6|1154|1154.2|1153.2|1154.6|1154.2|1154.2|1153.2|1926
1620371050000|2021-05-07 07:04:10|1154.4|1153.4|1152.6|1151.8|1154.4|1153.4|1152.6|1151.6|12869
1620371060000|2021-05-07 07:04:20|1152|1151.2|1152.2|1151.6|1152.4|1151.6|1152|1150.8|2669
1620371070000|2021-05-07 07:04:30|1152.4|1151.4|1152.4|1151.6|1152.4|1151.8|1152.2|1151.4|1039
1620371090000|2021-05-07 07:04:50|1152.6||1152.6||1152.6||1152.6||0
1620371100000|2021-05-07 07:05:00|1152.4||1152.6||1152.6||1152.4||0
1620371110000|2021-05-07 07:05:10|1152.4|1151.4|1153.6|1152.6|1153.6|1152.6|1151.4|1150.6|10959
1620371120000|2021-05-07 07:05:20|1153.4|1153.4|1152.6|1152|1153.6|1153.4|1152|1151.8|11890
1620371130000|2021-05-07 07:05:30|1152.4|1151.8|1152.6|1152|1152.8|1152|1152.2|1151.8|3583
1620371140000|2021-05-07 07:05:40|1152.4|1151.8|1151.4|1150.8|1152.8|1152|1151|1150.6|2537
1620371150000|2021-05-07 07:05:50|1151.6|1151|1152.2|1151.4|1152.4|1151.6|1151.6|1151|0
1620371160000|2021-05-07 07:06:00|1152|1151.2|1152|1151.2|1152|1151.2|1151.4|1150.6|928
1620371170000|2021-05-07 07:06:10|1151.8|1151.4|1151.6|1151.2|1151.8|1151.6|1151.6|1151.2|10802
1620371180000|2021-05-07 07:06:20|1151.4|1151|1151.6|1150.8|1151.6|1151|1151.2|1150.6|6730
1620371190000|2021-05-07 07:06:30|1151.4|1150.4|1150.8|1150|1151.4|1150.4|1150.4|1149.2|2622
1620371200000|2021-05-07 07:06:40|1151|1150.2|1150.8|1150.2|1151.2|1150.6|1150.6|1150.2|1267
1620371210000|2021-05-07 07:06:50|1150.6|1150.4|1151|1150.4|1151|1150.4|1150.6|1150.2|377
1620371220000|2021-05-07 07:07:00|1150.8|1150.2|1151.4|1150.4|1151.4|1150.4|1150.8|1150.2|2124
1620371230000|2021-05-07 07:07:10|1151.2|1150.6|1151.2|1150.6|1151.2|1150.8|1150.8|1150.4|695
1620371250000|2021-05-07 07:07:30|1151.4|1150.8|1151.2|1151|1151.4|1151|1151.2|1150.8|435
1620371260000|2021-05-07 07:07:40|1151.4|1151.2|1152.2|1151.8|1152.4|1152|1151.4|1151|11493
1620371270000|2021-05-07 07:07:50|1152.4|1152|1152.6|1151.8|1152.6|1152|1152.4|1151.8|100
1620371280000|2021-05-07 07:08:00||1152||1152||1152||1152|0
1620371290000|2021-05-07 07:08:10|1152.8|1152.2|1153.2|1152.6|1153.6|1152.8|1152.6|1152.2|2320
1620371300000|2021-05-07 07:08:20|1153.4|1152.8|1153.4|1153.2|1154|1153.4|1153.4|1152.8|5672
1620371310000|2021-05-07 07:08:30|1153.6|1153|1153.2|1152.8|1153.6|1153.2|1153|1152.4|3314
1620371320000|2021-05-07 07:08:40|1153|1152.6|1155|1154.2|1155|1154.2|1153|1152.6|11174
1620371330000|2021-05-07 07:08:50|1154.8|1154.4|1154.8|1154.2|1155|1154.6|1154.6|1154.2|4914
1620371340000|2021-05-07 07:09:00|1154.6|1153.8|1155.2|1154.6|1155.6|1154.6|1154.4|1153.6|10564
1620371350000|2021-05-07 07:09:10|1155.4|1155.8|1155.8|1155.2|1156.8|1155.8|1155.2|1154.8|28189
1620371360000|2021-05-07 07:09:20|1155.6|1155|1155.4|1154.8|1155.6|1155|1154.8|1154.4|1448
1620371370000|2021-05-07 07:09:30|1155.2|1154.6|1155.2|1154.8|1155.2|1155|1155|1154.6|315
1620371380000|2021-05-07 07:09:40||1155||1155||1155||1154.8|376
1620371390000|2021-05-07 07:09:50|1155|1154.8|1154.4|1154|1155.2|1155|1154|1153.6|8532
1620371400000|2021-05-07 07:10:00|1154.6|1154.2|1155.2|1154.8|1155.2|1154.8|1154.6|1154.2|5437
1620371410000|2021-05-07 07:10:10|1154.6|1154.6|1154.6|1153.8|1155|1154.6|1154.2|1153.6|5321
1620371420000|2021-05-07 07:10:20|1154.4|1153.6|1154|1153.6|1154.4|1153.8|1153.8|1153.6|1100
1620371430000|2021-05-07 07:10:30|1154.2|1153.8|1153.6|1153.2|1154.6|1154|1153.2|1153|2483
1620371440000|2021-05-07 07:10:40|1153.8|1153.4|1153.2|1153|1154|1153.6|1153.2|1152.6|4007
1620371450000|2021-05-07 07:10:50|1153|1152.8|1153.2|1152.6|1153.4|1153|1153|1152.4|1154
1620371460000|2021-05-07 07:11:00|1153.4|1152.8|1153.4|1153|1153.4|1153|1153.2|1152.6|868
1620371470000|2021-05-07 07:11:10|1153.2|1152.8|1152.6|1152.2|1153.2|1152.8|1152.4|1152|11279
1620371480000|2021-05-07 07:11:20|1152.4|1152|1152.8|1152.4|1152.8|1152.4|1152.2|1151.8|200
1620371490000|2021-05-07 07:11:30|1153|1152.6|1152.8|1152.4|1153.4|1152.8|1152.8|1152.2|2024
1620371500000|2021-05-07 07:11:40|1152.6|1152.2|1152.4|1151.8|1152.6|1152.2|1152.2|1151.8|2287
1620371510000|2021-05-07 07:11:50|1152.6|1152|1152.8|1152.2|1152.8|1152.4|1152.6|1151.8|316
1620371520000|2021-05-07 07:12:00|1152.6|1152|1151|1150.2|1152.6|1152|1150.8|1150|10705
1620371530000|2021-05-07 07:12:10|1151.2|1150.4|1152|1151.4|1152|1151.4|1151.2|1150.4|560
1620371540000|2021-05-07 07:12:20||1151.2||1151.4||1151.4||1151.2|0
1620371550000|2021-05-07 07:12:30|||||||||300
1620371560000|2021-05-07 07:12:40|1151.8|1151.2|1151.6|1151|1152.4|1151.8|1151.6|1151|5798
1620371570000|2021-05-07 07:12:50|1151.8|1151.2|1152|1151.6|1152|1151.6|1151.8|1151|630
1620371580000|2021-05-07 07:13:00||1151.4||1151.4||1151.6||1151.4|1354
1620371590000|2021-05-07 07:13:10|1151.8|1151.2|1151.6|1151.2|1152|1151.4|1151.4|1151.2|8338
1620371600000|2021-05-07 07:13:20|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.2|1151|2035
1620371610000|2021-05-07 07:13:30|1151.8|1151|1152.2|1151.6|1152.2|1151.6|1151.8|1151|600
1620371620000|2021-05-07 07:13:40|1152.4|1151.8|1152.4|1152|1152.4|1152|1152.4|1151.8|0
1620371630000|2021-05-07 07:13:50|1152.6|1152.2|1152.4|1151.8|1153.2|1152.6|1152.4|1151.8|1994
1620371640000|2021-05-07 07:14:00||1152.2||1152.2||1152.2||1152.2|0
1620371650000|2021-05-07 07:14:10|1152.2|1152|1152|1151.2|1152.2|1152|1151.2|1151|16454
1620371660000|2021-05-07 07:14:20|1151.8|1151|1151.6|1151|1151.8|1151.4|1151.4|1151|3805
1620371670000|2021-05-07 07:14:30|1151.8|1151.2|1152|1151.4|1152|1151.4|1151.4|1151|2558
1620371680000|2021-05-07 07:14:40|1152.2|1151.6|1152|1151.4|1152.6|1152.2|1152|1151.4|6552
1620371690000|2021-05-07 07:14:50|1151.8|1151.6|1151.2|1150.8|1151.8|1151.6|1151.2|1150.8|6620
1620371700000|2021-05-07 07:15:00|1151.4|1151|1151.8|1151.2|1151.8|1151.2|1151.4|1151|1481
1620371710000|2021-05-07 07:15:10|1151.6|1151|1152.2|1151.8|1152.2|1151.8|1151.6|1151|1588
1620371720000|2021-05-07 07:15:20|1152.4|1151.6|1152.8|1152.4|1152.8|1152.4|1152.4|1151.6|2753
1620371730000|2021-05-07 07:15:30|1153|1152.6|1152.6|1152|1153|1152.6|1152.2|1152|24518
1620371740000|2021-05-07 07:15:40|1152.8|1152.2|1152.8|1152.2|1152.8|1152.4|1152.4|1152|2756
1620371750000|2021-05-07 07:15:50|1152.6|1152|1152.4|1152|1152.6|1152|1152.2|1152|0
1620371760000|2021-05-07 07:16:00|1152.2|1151.8|1151.6|1151.2|1152.2|1151.8|1151.2|1150.8|4488
1620371770000|2021-05-07 07:16:10|1151.4|1151|1152|1151.4|1152|1151.4|1151.4|1151|2705
1620371780000|2021-05-07 07:16:20|1151.8|1151.2|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|2164
1620371790000|2021-05-07 07:16:30|1151.8|1151.4|1152|1151.6|1152.2|1151.6|1151.8|1151.4|0
1620371800000|2021-05-07 07:16:40|1152.2||1152.2||1152.2||1152||0
1620371810000|2021-05-07 07:16:50|1152|1151.8|1151.8|1151.2|1152|1151.8|1151.6|1151.2|931
1620371820000|2021-05-07 07:17:00|1151.6|1151|1151.8|1151.2|1151.8|1151.4|1151.4|1151|3471
1620371830000|2021-05-07 07:17:10|1151.6|1151.4|1151.4|1151.2|1151.6|1151.4|1151.4|1151.2|1352
1620371840000|2021-05-07 07:17:20|1151.6|1151.6|1151.6|1151.2|1152.2|1151.8|1151.6|1151.2|4249
1620371850000|2021-05-07 07:17:30|1151.8|1151.4|1152|1151.6|1152|1151.6|1151.6|1151.4|887
1620371860000|2021-05-07 07:17:40|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|3661
1620371870000|2021-05-07 07:17:50|1151.8|1151.4|1151.8|1151.2|1152|1151.4|1151.6|1151.2|600
1620371880000|2021-05-07 07:18:00|1152|1151.4|1152|1151.8|1152.2|1151.8|1152|1151.4|4435
1620371900000|2021-05-07 07:18:20|1152.2|1152|1152.4|1151.8|1152.6|1152.2|1152.2|1151.8|3669
1620371910000|2021-05-07 07:18:30|1152.6|1152|1152.8|1152.4|1153.2|1152.8|1152.6|1152|29063
1620371920000|2021-05-07 07:18:40|1153|1152.6|1152.8|1152.4|1153.2|1152.8|1152.8|1152.4|1587
1620371930000|2021-05-07 07:18:50|1152.6|1152.2|1152.4|1151.8|1152.6|1152.4|1152.2|1151.8|3801
1620371940000|2021-05-07 07:19:00|1152.2|1151.6|1152|1151.4|1152.2|1151.6|1151.8|1151.4|4303
1620371950000|2021-05-07 07:19:10|1151.8||1152||1152||1151.8||0
1620371960000|2021-05-07 07:19:20|1151.8|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|877
1620371970000|2021-05-07 07:19:30|1151.6|1151.2|1151.2|1150.8|1151.6|1151.2|1150.6|1150.2|9910
1620371980000|2021-05-07 07:19:40|1151.4|1151|1151.8|1151.2|1152|1151.2|1151|1150.6|1690
1620371990000|2021-05-07 07:19:50|1151.6|1151|1151.4|1151|1151.6|1151|1151.4|1151|1696
1620372000000|2021-05-07 07:20:00|1151.2|1151.2|1150.4|1150.2|1151.2|1151.2|1150.4|1150|5780
1620372010000|2021-05-07 07:20:10|1150.2|1150|1150|1149.6|1150.2|1150|1149.8|1149.4|10406
1620372020000|2021-05-07 07:20:20|1149.8|1149.4|1150|1149.6|1150|1149.6|1149.6|1149|2753
1620372030000|2021-05-07 07:20:30|1150.2|1149.8|1150.4|1150|1150.4|1150|1150.2|1149.8|7253
1620372040000|2021-05-07 07:20:40|1150.2|1150.2|1150.2|1149.8|1150.8|1150.6|1150|1149.8|12151
1620372050000|2021-05-07 07:20:50|1150|1149.6|1150.2|1149.6|1150.2|1149.6|1149.8|1149.4|139
1620372060000|2021-05-07 07:21:00|1150.4|1149.8|1150.4|1150|1150.4|1150|1150.4|1149.8|217
1620372070000|2021-05-07 07:21:10|1150.6|1150.2|1150|1149.8|1150.6|1150.4|1150|1149.6|3031
1620372080000|2021-05-07 07:21:20|1150.2|1150|1150.2|1149.8|1150.4|1150|1150|1149.8|4195
1620372090000|2021-05-07 07:21:30|1150|1149.6|1150|1149.4|1150|1149.6|1149.8|1149.4|2098
1620372100000|2021-05-07 07:21:40|1149.8|1149.2|1150.4|1150|1150.4|1150|1149.6|1149.2|3537
1620372110000|2021-05-07 07:21:50|1150.2|1149.8|1149.8|1149.4|1150.2|1149.8|1149.4|1149|3965
1620372120000|2021-05-07 07:22:00|1149.6|1149.6|1149.4|1149|1149.6|1149.6|1149.4|1149|7440
1620372130000|2021-05-07 07:22:10|1149.2|1148.8|1149.2|1148.8|1149.6|1149|1149.2|1148.8|5486
1620372140000|2021-05-07 07:22:20|1149.4|1149|1149.2|1148.8|1149.4|1149|1149.2|1148.8|989
1620372150000|2021-05-07 07:22:30|1149||1149.2||1149.2||1149||0
1620372170000|2021-05-07 07:22:50|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1148.8|3350
1620372180000|2021-05-07 07:23:00|1149.4|1149|1148.8|1148.4|1149.4|1149|1148.8|1148.4|2255
1620372190000|2021-05-07 07:23:10|1148.6|1148.2|1149.2|1148.8|1149.2|1148.8|1148.4|1148.2|10312
1620372200000|2021-05-07 07:23:20|1149.4||1149.4||1149.4||1149.2||0
1620372210000|2021-05-07 07:23:30|1149.2|1148.6|1148.6|1148|1149.2|1148.6|1148.6|1148|1825
1620372220000|2021-05-07 07:23:40||1148.2||1148.2||1148.2||1148|0
1620372230000|2021-05-07 07:23:50|1148.4|1148|1148.4|1148.2|1148.4|1148.2|1148.2|1148|435
1620372240000|2021-05-07 07:24:00|1148.6|1148|1148.2|1148|1148.8|1148.2|1148.2|1148|6136
1620372250000|2021-05-07 07:24:10|1148.4|1148.2|1148.2|1148|1148.8|1148.2|1148.2|1148|2900
1620372260000|2021-05-07 07:24:20|1147.8|1147.8|1147.6|1147.2|1148|1147.8|1147.2|1147|10764
1620372270000|2021-05-07 07:24:30|1147.4|1147|1147.8|1147.4|1147.8|1147.4|1147.2|1146.6|26731
1620372280000|2021-05-07 07:24:40|1147.6|1147.2|1149|1148.6|1149|1148.6|1147.4|1147.2|2774
1620372290000|2021-05-07 07:24:50|1149.2|1148.8|1149.8|1149.4|1149.8|1149.4|1149.2|1148.8|750
1620372300000|2021-05-07 07:25:00|1149.6|1149.2|1149.4|1149|1149.6|1149.2|1149.2|1148.8|553
1620372310000|2021-05-07 07:25:10|1149.6|1149.2|1150|1149.4|1150|1149.6|1149.6|1149|3146
1620372330000|2021-05-07 07:25:30|1150.2|1149.6|1150.4|1150|1150.6|1150.2|1150.2|1149.6|2429
1620372340000|2021-05-07 07:25:40|1150.6|1150.2|1150.6|1150.2|1150.8|1150.6|1150.6|1150.2|2243
1620372350000|2021-05-07 07:25:50|1150.4|1150|1150.6|1150.2|1150.6|1150.2|1150.4|1150|0
1620372360000|2021-05-07 07:26:00|1150.4|1150|1150.2|1150|1150.4|1150|1150.2|1150|788
1620372370000|2021-05-07 07:26:10|1150|1149.8|1150.2|1149.6|1150.2|1149.8|1150|1149.4|1100
1620372380000|2021-05-07 07:26:20|1150|1149.4|1150|1149.6|1150.2|1150|1149.8|1149.4|5000
1620372390000|2021-05-07 07:26:30|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|0
1620372400000|2021-05-07 07:26:40|1149.6|1149.2|1149.8|1149.4|1149.8|1149.4|1149.4|1149.2|1665
1620372410000|2021-05-07 07:26:50|1149.6|1149.2|1150|1149.6|1150|1149.6|1149.6|1149.2|454
1620372420000|2021-05-07 07:27:00|1149.8|1149.4|1149|1148.6|1149.8|1149.6|1149|1148.6|1874
1620372430000|2021-05-07 07:27:10|1148.8|1148.4|1148.6|1148.2|1149|1148.6|1148.4|1148|13027
1620372440000|2021-05-07 07:27:20|1148.8|1148.4|1149.2|1148.8|1149.2|1148.8|1148.8|1148.2|949
1620372450000|2021-05-07 07:27:30|1149|1148.6|1148.2|1147.8|1149|1148.6|1148|1147.8|3876
1620372460000|2021-05-07 07:27:40|1148.4|1148|1148.4|1147.8|1148.8|1148.4|1148.4|1147.8|143
1620372470000|2021-05-07 07:27:50|1148.6|1148|1149|1148.6|1149|1148.8|1148.6|1148|3819
1620372480000|2021-05-07 07:28:00|1148.8|1148.4|1148.6|1148.2|1149|1148.6|1148.6|1148.2|1298
1620372490000|2021-05-07 07:28:10|1148.4|1148|1147.8|1147.4|1148.4|1148|1147.6|1147.4|2341
1620372500000|2021-05-07 07:28:20|1148|1147.6|1148.6|1148|1148.6|1148|1148|1147.6|4016
1620372510000|2021-05-07 07:28:30|1148.4|1147.8|1148.2|1147.6|1148.4|1147.8|1147.8|1147.4|1576
1620372520000|2021-05-07 07:28:40|1148|1147.8|1148.2|1147.8|1148.4|1148|1147.8|1147.8|1509
1620372530000|2021-05-07 07:28:50|1148|1147.6|1148|1147.6|1148|1147.8|1147.8|1147.4|17411
1620372540000|2021-05-07 07:29:00|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|1507
1620372550000|2021-05-07 07:29:10|1147.4|1147|1147|1146.8|1147.4|1147|1147|1146.8|2579
1620372560000|2021-05-07 07:29:20|1146.8|1146.6|1147|1146.4|1147.2|1147|1146.4|1146.2|32389
1620372570000|2021-05-07 07:29:30|1146.8|1146.6|1147|1146.4|1147|1146.6|1146.8|1146.4|1370
1620372580000|2021-05-07 07:29:40|1146.8||1146.8||1146.8||1146.6||0
1620372590000|2021-05-07 07:29:50|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|895
1620372600000|2021-05-07 07:30:00|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|2
1620372610000|2021-05-07 07:30:10|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.4|1146|2305
1620372620000|2021-05-07 07:30:20|1146.6|1146.2|1146.6|1146.2|1146.8|1146.4|1146.4|1146.2|4583
1620372630000|2021-05-07 07:30:30|1146.8|1146.4|1147.2|1146.8|1147.2|1147|1146.8|1146.4|2580
1620372640000|2021-05-07 07:30:40|1147|1146.6|1147|1146.8|1147|1146.8|1146.6|1146.4|10916
1620372650000|2021-05-07 07:30:50|1146.8|1146.6|1146.8|1146.2|1147.2|1146.8|1146.2|1146|105516
1620372660000|2021-05-07 07:31:00|1147|1146.4|1147.4|1147|1147.4|1147|1147|1146.2|1116
1620372670000|2021-05-07 07:31:10|1147.2|1146.8|1147.6|1147|1147.6|1147.2|1147|1146.4|7134
1620372680000|2021-05-07 07:31:20|1147.4|1146.8|1148|1147.6|1148|1147.6|1146.8|1146.4|3559
1620372690000|2021-05-07 07:31:30|1148.2|1147.8|1149|1148.4|1149|1148.4|1148.2|1147.8|3104
1620372700000|2021-05-07 07:31:40|1148.8|1148.6|1149.4|1149|1149.4|1149|1148.8|1148.6|7430
1620372710000|2021-05-07 07:31:50|1149.2|1148.8|1149.4|1149|1149.4|1149|1149.2|1148.8|2717
1620372720000|2021-05-07 07:32:00|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1148.8|1148.4|2653
1620372730000|2021-05-07 07:32:10|1149.2|1148.8|1149.8|1149.4|1149.8|1149.4|1149.2|1148.8|1696
1620372740000|2021-05-07 07:32:20|1149.6||1149.6||1149.6||1149.6||0
1620372750000|2021-05-07 07:32:30|1149.8|1149.6|1150|1149.4|1150|1149.6|1149.8|1149.4|1832
1620372760000|2021-05-07 07:32:40|1150.2|1149.6|1150.8|1150.4|1151|1150.6|1150.2|1149.6|16413
1620372770000|2021-05-07 07:32:50|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.4|1150|3578
1620372780000|2021-05-07 07:33:00|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150|1851
1620372790000|2021-05-07 07:33:10|1151|1150.6|1150.4|1150|1151.2|1151|1150.4|1150|41981
1620372800000|2021-05-07 07:33:20|1150.2|1150.2|1150.6|1150.2|1150.6|1150.2|1150.2|1150.2|1269
1620372810000|2021-05-07 07:33:30|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|0
1620372820000|2021-05-07 07:33:40|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.8|1150.4|449
1620372830000|2021-05-07 07:33:50|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|3852
1620372840000|2021-05-07 07:34:00|1151|1150.6|1151|1150.6|1151|1150.6|1151|1150.6|435
1620372850000|2021-05-07 07:34:10||1150.4||1150.4||1150.4||1150.4|1500
1620372860000|2021-05-07 07:34:20|1150.8||1151||1151||1150.8||0
1620372870000|2021-05-07 07:34:30|1151.2|1150.6|1150.4|1150|1151.4|1150.8|1150.2|1150|4361
1620372880000|2021-05-07 07:34:40|1150.6|1150.2|1150.8|1150.6|1151|1150.6|1150.6|1150.2|700
1620372890000|2021-05-07 07:34:50|1151|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.8|4144
1620372900000|2021-05-07 07:35:00|1151|1150.6|1150.8|1150.2|1151|1150.6|1150.6|1150.2|1176
1620372910000|2021-05-07 07:35:10|1150.6|1150.4|1150.8|1150.4|1151|1150.6|1150.6|1150.2|3170
1620372930000|2021-05-07 07:35:30|1150.6|1150.6|1151|1150.6|1151|1150.6|1150.6|1150.6|944
1620372940000|2021-05-07 07:35:40|1151.2|1150.4|1150.8|1150.4|1151.2|1150.4|1150|1149.6|12592
1620372950000|2021-05-07 07:35:50|1150.6|1150.6|1151|1150.8|1151.2|1150.8|1150.6|1150.2|1000
1620372960000|2021-05-07 07:36:00|1151.2|1151|1151.6|1151.4|1151.8|1151.4|1151.2|1151|18380
1620372970000|2021-05-07 07:36:10|1151.8|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.6|4037
1620372980000|2021-05-07 07:36:20|1152.2|1151.8|1152|1151.6|1152.4|1152|1151.4|1151.2|43617
1620372990000|2021-05-07 07:36:30|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151|1280
1620373000000|2021-05-07 07:36:40|1151.4|1151|1151.2|1150.8|1151.4|1151.2|1151|1150.4|3005
1620373010000|2021-05-07 07:36:50|1151.4|1151|1151.4|1151|1151.8|1151.4|1151.4|1151|1600
1620373020000|2021-05-07 07:37:00|1151.2|1151.2|1151.4|1151|1151.4|1151.2|1151.2|1151|1653
1620373030000|2021-05-07 07:37:10|1151.8|1151.2|1152|1151.6|1152|1151.6|1151.8|1151.2|10063
1620373040000|2021-05-07 07:37:20|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1296
1620373050000|2021-05-07 07:37:30|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151|1150.8|4291
1620373060000|2021-05-07 07:37:40|1151.2|1150.8|1151.4|1150.8|1151.4|1151|1151.2|1150.8|0
1620373070000|2021-05-07 07:37:50|1151.2|1150.6|1151.2|1150.8|1151.2|1150.8|1150.6|1150.2|10289
1620373080000|2021-05-07 07:38:00|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|1000
1620373100000|2021-05-07 07:38:20|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|489
1620373110000|2021-05-07 07:38:30|1151|1150.8|1151.4|1151|1151.8|1151.4|1151|1150.8|12604
1620373120000|2021-05-07 07:38:40|1151|1150.8|1151.4|1151|1151.4|1151|1151|1150.8|2437
1620373130000|2021-05-07 07:38:50||1150.8||1150.8||1150.8||1150.8|0
1620373140000|2021-05-07 07:39:00|1151.6|1151|1151.4|1151.2|1151.6|1151.2|1151.4|1151|2746
1620373150000|2021-05-07 07:39:10|1151.2|1151|1151.2|1150.8|1151.2|1151|1151|1150.6|2811
1620373170000|2021-05-07 07:39:30||1151||1150.8||1151||1150.8|0
1620373190000|2021-05-07 07:39:50|1151|1150.6|1151.2|1150.8|1151.2|1150.8|1150.6|1150.2|3213
1620373200000|2021-05-07 07:40:00|1151.4|1151|1151.6|1151|1151.6|1151|1151.4|1151|675
1620373210000|2021-05-07 07:40:10|1151.8|1151.2|1151.8|1151.4|1151.8|1151.4|1151.8|1151.2|1220
1620373220000|2021-05-07 07:40:20|1151.6|1151.2|1151.6|1151|1151.6|1151.2|1151.4|1151|3836
1620373230000|2021-05-07 07:40:30|1151.4|1150.8|1150.8|1150.4|1151.4|1151|1150.6|1150.2|1510
1620373240000|2021-05-07 07:40:40|1151|1150.6|1151|1150.6|1151|1150.6|1151|1150.6|0
1620373260000|2021-05-07 07:41:00|1150.8|1150.4|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|637
1620373270000|2021-05-07 07:41:10||1150.4||1150||1150.4||1150|766
1620373280000|2021-05-07 07:41:20|1150.4|1150.2|1151|1150.6|1151|1150.6|1150|1149.8|12133
1620373290000|2021-05-07 07:41:30|1150.8|1150.4|1150.6|1150|1150.8|1150.4|1150.6|1150|1964
1620373300000|2021-05-07 07:41:40||1150.2||1150.2||1150.4||1150|310
1620373310000|2021-05-07 07:41:50|1150.4||1150.4||1150.4||1150.4||0
1620373320000|2021-05-07 07:42:00|1150.6|1150|1150.4|1150|1150.6|1150|1150.2|1150|1852
1620373330000|2021-05-07 07:42:10|1150.2|1149.8|1150.4|1150|1150.4|1150|1150.2|1149.8|795
1620373340000|2021-05-07 07:42:20|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.8|2237
1620373350000|2021-05-07 07:42:30|1150.4|1150|1150.2|1149.8|1150.4|1150|1150.2|1149.8|1100
1620373360000|2021-05-07 07:42:40|1150.4|1150|1150.2|1150|1150.6|1150.2|1150.2|1150|2287
1620373370000|2021-05-07 07:42:50||1149.8||1150||1150||1149.8|733
1620373380000|2021-05-07 07:43:00|1150|1149.8|1149.8|1149.4|1150|1149.8|1149.8|1149.4|2557
1620373400000|2021-05-07 07:43:20|1149.6|1149.6|1149.8|1149.4|1149.8|1149.6|1149.6|1149.4|2341
1620373410000|2021-05-07 07:43:30|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|2187
1620373420000|2021-05-07 07:43:40|1149.4|1149|1149|1148.6|1149.4|1149|1149|1148.6|1667
1620373440000|2021-05-07 07:44:00|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|1105
1620373450000|2021-05-07 07:44:10|1148.8|1148.4|1148.8|1148.4|1149|1148.8|1148.8|1148.4|431
1620373460000|2021-05-07 07:44:20|1148.6||1148.8||1148.8||1148.6||0
1620373470000|2021-05-07 07:44:30|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.4|1148|177
1620373480000|2021-05-07 07:44:40|1148.2|1147.8|1148.2|1148|1148.4|1148|1148|1147.6|2715
1620373490000|2021-05-07 07:44:50|1148|1147.8|1148.2|1147.8|1148.4|1147.8|1148|1147.6|36764
1620373500000|2021-05-07 07:45:00|1148|1147.6|1147.8|1147.2|1148|1147.6|1147.6|1147.2|1585
1620373510000|2021-05-07 07:45:10||1147.4||1147.4||1147.6||1147.4|174
1620373520000|2021-05-07 07:45:20||1147.2||1147.2||1147.2||1147.2|0
1620373530000|2021-05-07 07:45:30|1147.6|1147|1147|1146.6|1147.6|1147|1146.8|1146.6|2863
1620373540000|2021-05-07 07:45:40|1147.2|1146.8|1146.6|1146.2|1147.2|1146.8|1146.4|1146.2|498
1620373550000|2021-05-07 07:45:50|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|0
1620373560000|2021-05-07 07:46:00|1146.6|1146.2|1146.4|1146.2|1146.6|1146.2|1146.2|1146|850
1620373570000|2021-05-07 07:46:10|1146.2|1146|1147.4|1146.8|1147.4|1147|1146.2|1145.8|6114
1620373580000|2021-05-07 07:46:20||1147||1147||1147||1147|0
1620373600000|2021-05-07 07:46:40|1147.2|1146.8|1146.2|1146|1147.2|1146.8|1146.2|1146|5238
1620373610000|2021-05-07 07:46:50|1146.4||1146.4||1146.4||1146.4||0
1620373620000|2021-05-07 07:47:00|1146.6|1146.2|1145.8|1145.6|1146.6|1146.4|1145.8|1145.6|37572
1620373630000|2021-05-07 07:47:10|1146|1145.8|1146.6|1146|1146.6|1146.2|1146|1145.8|5092
1620373640000|2021-05-07 07:47:20|1146.4|1145.8|1146.2|1145.6|1146.6|1145.8|1146|1145.6|544
1620373650000|2021-05-07 07:47:30|1146|1145.4|1145.8|1145.4|1146|1145.4|1145.6|1145.4|487
1620373660000|2021-05-07 07:47:40|1145.6|1145.2|1145.6|1145.2|1145.8|1145.4|1145.4|1145.2|4459
1620373670000|2021-05-07 07:47:50|1145.4||1145.8||1145.8||1145.4||0
1620373680000|2021-05-07 07:48:00|1145.6|1145.4|1145.6|1145.2|1146|1145.4|1145.4|1145.2|12820
1620373690000|2021-05-07 07:48:10||1145.4||1145.4||1145.4||1145.4|440
1620373700000|2021-05-07 07:48:20|1145.8|1145.6|1146.6|1146.2|1146.6|1146.2|1145.8|1145.4|6483
1620373710000|2021-05-07 07:48:30|1146.4|1146|1145.6|1145.4|1146.6|1146.2|1145.6|1145.4|4083
1620373720000|2021-05-07 07:48:40|1145.4|1145.2|1145.8|1145.2|1146|1145.6|1145.4|1145.2|2349
1620373730000|2021-05-07 07:48:50|1146|1145.4|1146.2|1145.8|1146.4|1145.8|1146|1145.4|1689
1620373740000|2021-05-07 07:49:00|1146|1145.6|1146.2|1145.6|1146.2|1145.6|1145.8|1145.4|0
1620373750000|2021-05-07 07:49:10|1146.4|1145.8|1146|1145.6|1146.6|1146.2|1146|1145.4|298
1620373760000|2021-05-07 07:49:20|1145.8|1145.4|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|0
1620373770000|2021-05-07 07:49:30|1146|1145.6|1145.6|1145.2|1146|1145.6|1145.6|1145.2|700
1620373780000|2021-05-07 07:49:40|1145.4||1145.6||1145.6||1145.4||0
1620373800000|2021-05-07 07:50:00|1145.4|1145|1145.8|1145.2|1145.8|1145.4|1145.2|1145|2739
1620373810000|2021-05-07 07:50:10|1146|1145.4|1146|1145.4|1146|1145.6|1145.6|1145.4|970
1620373820000|2021-05-07 07:50:20|1146.2|1145.6|1146.4|1145.8|1146.4|1145.8|1146.2|1145.6|0
1620373830000|2021-05-07 07:50:30||1146||1145.8||1146||1145.8|0
1620373840000|2021-05-07 07:50:40|1146.6|1146|1146.8|1146.2|1146.8|1146.4|1146.4|1146|5495
1620373860000|2021-05-07 07:51:00|1146.6||1146.8||1146.8||1146.6||0
1620373870000|2021-05-07 07:51:10|1146.6|1146|1146.4|1146|1146.6|1146|1146.4|1146|4200
1620373880000|2021-05-07 07:51:20|1146.6|1146.2|1146.6|1146.2|1146.6|1146.4|1146.4|1146.2|1517
1620373890000|2021-05-07 07:51:30|1146.4|1146.4|1147.4|1147|1147.6|1147|1146.4|1146.4|7329
1620373910000|2021-05-07 07:51:50|1147.2|1147.2|1148|1147.6|1148|1147.6|1147.2|1147|4657
1620373920000|2021-05-07 07:52:00|1148.2|1147.8|1148.2|1147.8|1148.4|1148|1148|1147.6|3527
1620373930000|2021-05-07 07:52:10|1148.4|1148|1148.8|1148.2|1149|1148.4|1148.4|1148|2000
1620373940000|2021-05-07 07:52:20|1149|1148.4|1149|1148.6|1149|1148.6|1148.8|1148.4|2000
1620373950000|2021-05-07 07:52:30|1148.8|1148.4|1148.8|1148.4|1149.2|1149|1148.8|1148.4|9952
1620373960000|2021-05-07 07:52:40|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.4|1148|1100
1620373970000|2021-05-07 07:52:50|1148.2|1147.8|1147.8|1147.2|1148.2|1147.8|1147.8|1147.2|574
1620373980000|2021-05-07 07:53:00|1148|1147.4|1147.8|1147.4|1148.2|1147.8|1147.6|1147.4|2650
1620373990000|2021-05-07 07:53:10|1148|1147.6|1148|1147.8|1148.2|1147.8|1148|1147.6|543
1620374000000|2021-05-07 07:53:20|1148.2|1148|1148.8|1148.4|1148.8|1148.4|1148.2|1148|1576
1620374010000|2021-05-07 07:53:30|1149|1148.6|1149.6|1149.2|1149.6|1149.4|1149|1148.6|2000
1620374020000|2021-05-07 07:53:40||1149||1149.2||1149.2||1149|0
1620374030000|2021-05-07 07:53:50|1149.8|1149.4|1149.8|1149.2|1149.8|1149.4|1149.6|1149|1466
1620374040000|2021-05-07 07:54:00|1149.6|1149|1149.4|1149|1149.6|1149|1149.4|1149|500
1620374050000|2021-05-07 07:54:10|1149.2|1148.8|1149.4|1149.2|1149.4|1149.2|1149.2|1148.8|1787
1620374060000|2021-05-07 07:54:20|1149.6||1149.6||1149.6||1149.6||1329
1620374070000|2021-05-07 07:54:30|1149.4|1149|1149.6|1149|1149.8|1149.6|1149.4|1149|2314
1620374080000|2021-05-07 07:54:40|1149.4||1149.4||1149.4||1149.4||0
1620374090000|2021-05-07 07:54:50||1148.8||1149||1149.2||1148.8|0
1620374100000|2021-05-07 07:55:00|1149.2|1148.8|1149.4|1149|1149.4|1149|1149|1148.8|806
1620374110000|2021-05-07 07:55:10|1149.6|1149.2|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|0
1620374120000|2021-05-07 07:55:20|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1148.8|200
1620374130000|2021-05-07 07:55:30||1149.2||1149.2||1149.2||1149.2|0
1620374140000|2021-05-07 07:55:40|1149.6|1149.4|1149.8|1149.4|1150|1149.6|1149.6|1149.4|553
1620374150000|2021-05-07 07:55:50|1149.6|1149.2|1149.4|1148.8|1149.6|1149.2|1149.4|1148.8|940
1620374160000|2021-05-07 07:56:00|1149.6|1149|1149.2|1149|1149.6|1149.2|1149.2|1148.8|272
1620374170000|2021-05-07 07:56:10||1148.8||1148.8||1149||1148.8|789
1620374180000|2021-05-07 07:56:20|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1149|300
1620374190000|2021-05-07 07:56:30|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|711
1620374200000|2021-05-07 07:56:40||1149||1148.8||1149||1148.8|412
1620374210000|2021-05-07 07:56:50|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|611
1620374220000|2021-05-07 07:57:00|1149.4|1149.4|1149.2|1148.8|1149.6|1149.4|1149.2|1148.8|1005
1620374230000|2021-05-07 07:57:10|1149|1148.6|1148.8|1148.4|1149|1148.6|1148.8|1148.4|620
1620374240000|2021-05-07 07:57:20|1149||1149||1149||1149||0
1620374250000|2021-05-07 07:57:30|1148.8|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|60
1620374260000|2021-05-07 07:57:40|1148.8|1148.2|1148.6|1148.2|1148.8|1148.2|1148.4|1148.2|4910
1620374270000|2021-05-07 07:57:50|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|1955
1620374280000|2021-05-07 07:58:00|1148.4|1148|1148.8|1148.6|1148.8|1148.6|1148.2|1148|5760
1620374290000|2021-05-07 07:58:10|1149|1148.8|1149|1148.8|1149|1148.8|1149|1148.6|439
1620374300000|2021-05-07 07:58:20|1148.8|1148.6|1149|1148.6|1149|1148.8|1148.8|1148.4|2036
1620374310000|2021-05-07 07:58:30|1149.2|1148.8|1149.8|1149.6|1150|1149.6|1149.2|1148.8|6213
1620374320000|2021-05-07 07:58:40|1150||1150||1150||1150||444
1620374330000|2021-05-07 07:58:50|1149.8|1149.4|1150.6|1150.2|1150.8|1150.4|1149.8|1149.4|22164
1620374340000|2021-05-07 07:59:00|1150.4|1150|1150.4|1150|1150.6|1150.2|1150.2|1149.8|1894
1620374350000|2021-05-07 07:59:10|1150.6|1150.2|1151.4|1151.2|1151.4|1151.2|1150.6|1150.2|9134
1620374360000|2021-05-07 07:59:20|1151.6||1151.6||1151.6||1151.6||0
1620374370000|2021-05-07 07:59:30|1151.4|1151|1151.4|1151|1151.4|1151|1151.2|1151|1281
1620374380000|2021-05-07 07:59:40|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|444
1620374390000|2021-05-07 07:59:50|1151|1150.8|1151.6|1151.2|1151.6|1151.2|1151|1150.8|63038
1620374400000|2021-05-07 08:00:00|1151.4|1151|1150.4|1150|1151.4|1151|1150.4|1150|1893
1620374410000|2021-05-07 08:00:10|1150.6||1150.4||1150.6||1150.4||0
1620374420000|2021-05-07 08:00:20|1150.2|1149.8|1151|1150.4|1151|1150.6|1150|1149.6|6460
1620374430000|2021-05-07 08:00:30|1151.2|1150.6|1151.6|1151.2|1151.6|1151.2|1151.2|1150.6|735
1620374440000|2021-05-07 08:00:40|1151.4|1151|1151.4|1151.2|1151.6|1151.2|1151.4|1151|19146
1620374460000|2021-05-07 08:01:00|1151.2|1151|1151.4|1151|1151.4|1151.2|1151.2|1150.8|2078
1620374480000|2021-05-07 08:01:20|1151.2||1151.2||1151.2||1151.2||0
1620374490000|2021-05-07 08:01:30|1151|1150.8|1150.2|1150|1151|1150.8|1149.6|1149.4|5858
1620374500000|2021-05-07 08:01:40|1150.4|1149.8|1150.6|1150.2|1150.6|1150.2|1150.4|1149.8|108
1620374520000|2021-05-07 08:02:00|1150.4|1150|1150.8|1150.4|1150.8|1150.4|1150.2|1150|2247
1620374530000|2021-05-07 08:02:10|1151|1150.2|1150.6|1150.4|1151|1150.4|1150.6|1150.2|431
1620374540000|2021-05-07 08:02:20|1150.8|1150|1150.4|1149.8|1150.8|1150|1150|1149.8|13643
1620374550000|2021-05-07 08:02:30|1150.6|1150|1151|1150.4|1151|1150.4|1150.6|1150|2331
1620374570000|2021-05-07 08:02:50|1150.8|1150.2|1149.4|1149.2|1150.8|1150.2|1149.4|1149|6499
1620374580000|2021-05-07 08:03:00||1149||1149||1149.2||1149|0
1620374590000|2021-05-07 08:03:10|1149.2|1148.8|1149.2|1148.8|1149.4|1149|1148.8|1148.4|3176
1620374600000|2021-05-07 08:03:20|1149.4|1149|1149.4|1149|1149.6|1149.2|1149.4|1148.8|723
1620374610000|2021-05-07 08:03:30|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149.2|1148.6|1154
1620374620000|2021-05-07 08:03:40|1149.4|1149|1149.4|1148.8|1149.4|1149|1149|1148.6|600
1620374630000|2021-05-07 08:03:50|1149.2|1148.6|1149|1148.6|1149.2|1148.6|1149|1148.6|2256
1620374640000|2021-05-07 08:04:00|1148.8|1148.4|1149.2|1148.6|1149.2|1149|1148.6|1148.2|5154
1620374650000|2021-05-07 08:04:10|1149.4|1148.8|1149|1148.8|1149.4|1149|1149|1148.8|0
1620374660000|2021-05-07 08:04:20|1149.2||1149.4||1149.4||1149.2||600
1620374670000|2021-05-07 08:04:30|1149.2|1149|1150|1149.4|1150|1149.4|1149.2|1149|6160
1620374680000|2021-05-07 08:04:40|1149.8|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.6|0
1620374690000|2021-05-07 08:04:50|1149.8|1149.4|1149.4|1149|1149.8|1149.4|1149.4|1148.8|563
1620374700000|2021-05-07 08:05:00|1149.6|1149.2|1149.4|1148.8|1149.6|1149.2|1149.4|1148.8|416
1620374710000|2021-05-07 08:05:10||1149||1149||1149||1149|0
1620374720000|2021-05-07 08:05:20|1149.6|1148.8|1149.8|1149.4|1149.8|1149.4|1149.6|1148.8|2917
1620374740000|2021-05-07 08:05:40|1150|1149.6|1150.4|1150|1150.6|1150|1149.8|1149.6|51966
1620374750000|2021-05-07 08:05:50|||||||||457
1620374760000|2021-05-07 08:06:00|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|622
1620374770000|2021-05-07 08:06:10|1151|1150.6|1151.4|1151|1151.4|1151|1151|1150.6|115
1620374780000|2021-05-07 08:06:20||1150.8||1151||1151||1150.8|0
1620374790000|2021-05-07 08:06:30|1151.6|1151.2|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|4843
1620374800000|2021-05-07 08:06:40|1151.8|1151.4|1152.6|1152.2|1152.6|1152.4|1151.8|1151.4|48806
1620374830000|2021-05-07 08:07:10|1152.4|1152|1152.4|1152|1152.4|1152.2|1152|1151.8|10636
1620374840000|2021-05-07 08:07:20|1152.2|1151.8|1152.2|1151.8|1152.4|1151.8|1152.2|1151.8|471
1620374850000|2021-05-07 08:07:30|1152|1151.6|1152.2|1151.8|1152.2|1151.8|1152|1151.6|1864
1620374860000|2021-05-07 08:07:40|||||||||500
1620374870000|2021-05-07 08:07:50|1152|1151.6|1152.2|1151.8|1152.2|1151.8|1151.8|1151.6|2654
1620374880000|2021-05-07 08:08:00|1152|1151.6|1152.2|1151.8|1152.2|1151.8|1152|1151.6|0
1620374890000|2021-05-07 08:08:10|1152|1151.6|1152.2|1151.8|1152.2|1151.8|1151.4|1151.2|10452
1620374900000|2021-05-07 08:08:20|1152||1152.2||1152.2||1152||0
1620374910000|2021-05-07 08:08:30|1152||1152||1152||1152||0
1620374920000|2021-05-07 08:08:40|1151.8|1151.6|1151.6|1151.4|1151.8|1151.6|1151.6|1151.4|1654
1620374930000|2021-05-07 08:08:50|1151.8|1151.2|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|22
1620374940000|2021-05-07 08:09:00|1151.8|1151.4|1151.8|1151.6|1152.2|1151.8|1151.8|1151.4|2983
1620374950000|2021-05-07 08:09:10|1151.6|1151.4|1152|1151.6|1152|1151.6|1151.6|1151.2|882
1620374960000|2021-05-07 08:09:20|1152.2||1152.2||1152.2||1152.2||0
1620374970000|2021-05-07 08:09:30|1152.4|1151.8|1152.6|1152.2|1152.6|1152.2|1152.4|1151.8|780
1620374980000|2021-05-07 08:09:40|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|0
1620374990000|2021-05-07 08:09:50|1153|1152.6|1153.2|1152.8|1153.2|1153|1153|1152.6|28779
1620375000000|2021-05-07 08:10:00|1153|1152.6|1152|1151.6|1153|1152.6|1152|1151.4|5449
1620375010000|2021-05-07 08:10:10|1152.2|1151.8|1152.2|1151.8|1152.4|1151.8|1152.2|1151.8|0
1620375020000|2021-05-07 08:10:20|1152.4||1152.2||1152.4||1152.2||0
1620375030000|2021-05-07 08:10:30|1152|1151.6|1152.2|1151.8|1152.2|1151.8|1152|1151.6|1809
1620375040000|2021-05-07 08:10:40|||||||||200
1620375060000|2021-05-07 08:11:00|1152.4||1152.4||1152.4||1152.4||0
1620375070000|2021-05-07 08:11:10|1152.2|1151.6|1152.2|1151.8|1152.2|1151.8|1151.8|1151.4|1347
1620375080000|2021-05-07 08:11:20|1152|1151.6|1151.4|1151.2|1152|1151.6|1151.4|1151|3879
1620375090000|2021-05-07 08:11:30|1151.6||1151.6||1151.6||1151.6||0
1620375100000|2021-05-07 08:11:40|1151.4|1151|1150.8|1150.6|1151.4|1151|1150.8|1150.6|2442
1620375110000|2021-05-07 08:11:50|1151|1150.4|1151|1150.4|1151|1150.6|1150.8|1150.4|1198
1620375120000|2021-05-07 08:12:00|1150.8||1150.8||1150.8||1150.8||0
1620375130000|2021-05-07 08:12:10|1151|1150.6|1151|1150.8|1151.2|1151|1150.8|1150.6|6828
1620375140000|2021-05-07 08:12:20|1151.2|1151|1150.6|1150.4|1151.2|1151|1150.6|1150.4|621
1620375150000|2021-05-07 08:12:30|1150.8||1150.8||1150.8||1150.8||600
1620375160000|2021-05-07 08:12:40|1150.6|1150.2|1150.2|1149.8|1150.6|1150.2|1150|1149.6|7850
1620375170000|2021-05-07 08:12:50|1150.4|1150|1150.4|1150|1150.4|1150|1150.4|1150|0
1620375180000|2021-05-07 08:13:00|1150.2|1149.8|1150.2|1149.8|1150.2|1150|1150.2|1149.8|24
1620375190000|2021-05-07 08:13:10|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1150|1149.6|600
1620375200000|2021-05-07 08:13:20|1150.4|1150|1150.4|1150.2|1150.6|1150.4|1150.4|1150|3830
1620375210000|2021-05-07 08:13:30|1150.2|1150|1150.2|1150|1150.2|1150|1150.2|1150|444
1620375220000|2021-05-07 08:13:40|1150|1149.8|1149.6|1149.2|1150|1149.8|1149.6|1149.2|2954
1620375230000|2021-05-07 08:13:50|1149.8|1149.4|1150.6|1150.2|1150.6|1150.2|1149.8|1149.4|200
1620375240000|2021-05-07 08:14:00|1150.4|1150|1150.2|1149.8|1150.4|1150|1150|1149.8|2112
1620375250000|2021-05-07 08:14:10|1150|1149.6|1150|1149.6|1150.2|1149.8|1149.8|1149.6|1515
1620375260000|2021-05-07 08:14:20|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.4|343
1620375280000|2021-05-07 08:14:40|1150|1149.6|1150.4|1150|1150.4|1150|1150|1149.6|1089
1620375290000|2021-05-07 08:14:50|1150.6|1149.8|1150.2|1149.8|1150.6|1149.8|1150.2|1149.8|3741
1620375300000|2021-05-07 08:15:00|1150.4|1149.6|1150|1149.6|1150.6|1149.6|1150|1149.6|0
1620375310000|2021-05-07 08:15:10|1150.2||1150.2||1150.2||1150.2||0
1620375320000|2021-05-07 08:15:20|1150||1149.8||1150||1149.8||0
1620375330000|2021-05-07 08:15:30|1149.6|1149.4|1149.6|1149.2|1149.8|1149.4|1149.4|1149|1864
1620375340000|2021-05-07 08:15:40|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|0
1620375360000|2021-05-07 08:16:00|1150|1149.6|1149.8|1149.6|1150|1149.6|1149.8|1149.4|0
1620375370000|2021-05-07 08:16:10|1150|1149.4|1149.6|1149.2|1150|1149.4|1149.6|1149.2|1204
1620375380000|2021-05-07 08:16:20|1149.8|1149.4|1149|1148.4|1149.8|1149.6|1148.6|1148.2|16240
1620375390000|2021-05-07 08:16:30|1148.8|1148.2|1148.4|1148.2|1148.8|1148.2|1148.4|1148|0
1620375400000|2021-05-07 08:16:40|1148.6|1148|1148.6|1148.2|1148.8|1148.4|1148.2|1147.8|24179
1620375410000|2021-05-07 08:16:50|1148.8|1148|1149|1148.6|1149|1148.6|1148.2|1147.8|4323
1620375420000|2021-05-07 08:17:00|1148.8|1148.4|1148.8|1148.4|1148.8|1148.6|1148.8|1148.4|400
1620375430000|2021-05-07 08:17:10|1149||1149||1149||1149||0
1620375450000|2021-05-07 08:17:30|1148.8|1148.2|1148.8|1148.4|1148.8|1148.4|1148.4|1148|1645
1620375460000|2021-05-07 08:17:40|1149|1148.6|1149.2|1148.6|1149.2|1148.8|1149|1148.4|0
1620375480000|2021-05-07 08:18:00|1149|1148.4|1148.8|1148.2|1149|1148.4|1148.4|1148|2442
1620375490000|2021-05-07 08:18:10|1148.6|1148|1148.6|1148|1148.6|1148.2|1148.4|1148|0
1620375500000|2021-05-07 08:18:20|1148.8|1147.8|1148.4|1147.8|1148.8|1148|1148.2|1147.8|3646
1620375510000|2021-05-07 08:18:30|1148.2|1148|1148.4|1147.8|1148.4|1148|1148.2|1147.6|0
1620375520000|2021-05-07 08:18:40|1148.2|1148|1148.4|1148|1148.4|1148|1148.2|1147.8|0
1620375530000|2021-05-07 08:18:50|1148.6|1147.8|1148.6|1148.4|1149|1148.6|1148.6|1147.8|7893
1620375540000|2021-05-07 08:19:00|1148.8||1148.8||1148.8||1148.8||0
1620375550000|2021-05-07 08:19:10|1149|1148.6|1149.2|1148.6|1149.2|1148.8|1149|1148.6|0
1620375560000|2021-05-07 08:19:20|1149|1148.4|1148.4|1147.8|1149|1148.4|1148.4|1147.8|90
1620375570000|2021-05-07 08:19:30|1148.2|1147.6|1148|1147.6|1148.2|1147.6|1148|1147.6|118
1620375580000|2021-05-07 08:19:40|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|1576
1620375590000|2021-05-07 08:19:50|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|0
1620375600000|2021-05-07 08:20:00|1147.8|1147.4|1148.4|1148|1148.4|1148|1147.6|1147.4|946
1620375610000|2021-05-07 08:20:10|1148.6|1148.2|1148.6|1148.2|1148.6|1148.4|1148.6|1148.2|929
1620375620000|2021-05-07 08:20:20|1148.4|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|508
1620375640000|2021-05-07 08:20:40|1148|1147.6|1147.6|1147.2|1148|1147.6|1147.6|1147.2|2981
1620375650000|2021-05-07 08:20:50|1147.8|1147.4|1148.2|1147.8|1148.2|1147.8|1147.8|1147.4|0
1620375660000|2021-05-07 08:21:00|1148.4|1148|1148|1147.6|1148.4|1148|1148|1147.6|0
1620375670000|2021-05-07 08:21:10|1148.2|1147.8|1148.4|1148.2|1148.6|1148.2|1148.2|1147.8|995
1620375680000|2021-05-07 08:21:20|1148|1147.8|1148|1147.8|1148|1147.8|1148|1147.6|10849
1620375690000|2021-05-07 08:21:30||1147.6||1147.6||1147.6||1147.6|18
1620375700000|2021-05-07 08:21:40|1147.8||1148||1148||1147.8||889
1620375710000|2021-05-07 08:21:50|1147.8|1147.4|1148|1147.6|1148|1147.8|1147.6|1147.4|59504
1620375720000|2021-05-07 08:22:00|1147.8|1147.4|1147.8|1147.4|1147.8|1147.6|1147.6|1147.2|4718
1620375730000|2021-05-07 08:22:10|1148||1147.8||1148||1147.8||0
1620375740000|2021-05-07 08:22:20|1147.6|1147.6|1147.6|1147.2|1148|1147.6|1147.4|1147|13144
1620375750000|2021-05-07 08:22:30|1147.4|1147|1147.8|1147.4|1147.8|1147.4|1147.4|1147|20035
1620375770000|2021-05-07 08:22:50|||||||||249
1620375780000|2021-05-07 08:23:00|1148|1147.6|1148|1147.6|1148|1147.8|1148|1147.6|2422
1620375790000|2021-05-07 08:23:10|1147.6|1147.4|1147.8|1147.4|1148|1147.6|1147.6|1147.4|9244
1620375800000|2021-05-07 08:23:20|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|2487
1620375810000|2021-05-07 08:23:30|1148|1147.6|1147.8|1147.4|1148.2|1147.6|1147.8|1147.4|1967
1620375820000|2021-05-07 08:23:40|1148||1148||1148||1148||111
1620375840000|2021-05-07 08:24:00|1147.8|1147.2|1148.2|1147.8|1148.2|1147.8|1147.8|1147.2|4929
1620375850000|2021-05-07 08:24:10|1148|1148|1148|1147.6|1148|1148|1148|1147.6|133
1620375860000|2021-05-07 08:24:20|1148.2|1147.8|1148.4|1147.8|1148.4|1147.8|1148.2|1147.8|1499
1620375870000|2021-05-07 08:24:30|||||||||150
1620375880000|2021-05-07 08:24:40|1148.6|1148|1148.4|1148.2|1148.6|1148.2|1148.4|1148|65
1620375890000|2021-05-07 08:24:50|1148.2|1148|1147.8|1147.4|1148.2|1148|1147.6|1147.2|5770
1620375900000|2021-05-07 08:25:00||1147.2||1147.2||1147.2||1147.2|0
1620375910000|2021-05-07 08:25:10||1147.4||1147.2||1147.4||1147.2|0
1620375920000|2021-05-07 08:25:20|1148|1147.4|1148|1147.4|1148.4|1148|1148|1147.4|9934
1620375930000|2021-05-07 08:25:30|1147.8|1147.2|1147.4|1147|1147.8|1147.2|1147.4|1147|1129
1620375940000|2021-05-07 08:25:40|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|568
1620375950000|2021-05-07 08:25:50|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.4|1147|600
1620375960000|2021-05-07 08:26:00|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|0
1620375970000|2021-05-07 08:26:10|||||||||100
1620375980000|2021-05-07 08:26:20|1148|1147.6|1148|1147.6|1148|1147.8|1148|1147.6|600
1620375990000|2021-05-07 08:26:30|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|3784
1620376000000|2021-05-07 08:26:40|1147.8|1147.4|1147.8|1147.6|1147.8|1147.6|1147.8|1147.4|1361
1620376010000|2021-05-07 08:26:50|1147.6|1147.4|1147.6|1147|1147.6|1147.4|1147.6|1147|2494
1620376030000|2021-05-07 08:27:10||1147.2||1147.2||1147.2||1147.2|0
1620376040000|2021-05-07 08:27:20|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|601
1620376050000|2021-05-07 08:27:30|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1854
1620376060000|2021-05-07 08:27:40||1147||1147||1147||1147|0
1620376070000|2021-05-07 08:27:50|1147|1146.8|1147|1146.8|1147|1146.8|1147|1146.6|2661
1620376080000|2021-05-07 08:28:00|1146.8|1146.6|1146.8|1146.4|1146.8|1146.6|1146.8|1146.4|2195
1620376090000|2021-05-07 08:28:10|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|68
1620376110000|2021-05-07 08:28:30|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.4|1146|2469
1620376120000|2021-05-07 08:28:40|1146.6|1146.2|1147|1146.6|1147.4|1147|1146.6|1146.2|28232
1620376140000|2021-05-07 08:29:00||1146.8||1146.8||1146.8||1146.8|486
1620376150000|2021-05-07 08:29:10||1146.6||1146.8||1146.8||1146.6|3570
1620376160000|2021-05-07 08:29:20||1146.6||1146.6||1146.6||1146.6|100
1620376170000|2021-05-07 08:29:30|1147.2|1146.8|1147.4|1146.8|1147.4|1146.8|1147.2|1146.8|620
1620376180000|2021-05-07 08:29:40|1147.6|1147|1147.6|1147|1147.6|1147|1147.6|1147|0
1620376210000|2021-05-07 08:30:10|1147.8|1147.2|1148|1147.4|1148|1147.4|1147.8|1147.2|0
1620376220000|2021-05-07 08:30:20|1148.2|1147.6|1148|1147.6|1148.2|1147.8|1148|1147.6|600
1620376230000|2021-05-07 08:30:30|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1920
1620376240000|2021-05-07 08:30:40|1148||1148||1148||1148||0
1620376250000|2021-05-07 08:30:50|1148.2|1147.6|1148.4|1148|1148.6|1148.2|1148.2|1147.6|2327
1620376260000|2021-05-07 08:31:00|||||||||1
1620376270000|2021-05-07 08:31:10|||||||||550
1620376290000|2021-05-07 08:31:30|1148.2|1148.2|1148.2|1147.8|1148.2|1148.2|1148.2|1147.8|100
1620376300000|2021-05-07 08:31:40|1148||1148||1148||1148||0
1620376310000|2021-05-07 08:31:50||1147.6||1147.6||1147.6||1147.6|1020
1620376320000|2021-05-07 08:32:00|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|147
1620376340000|2021-05-07 08:32:20|1147.4|1147|1148|1147.8|1148|1147.8|1147.4|1147|6360
1620376350000|2021-05-07 08:32:30|1147.6|1147.4|1148|1147.6|1148|1147.6|1147.6|1147.4|20600
1620376360000|2021-05-07 08:32:40|1148.2|1147.8|1148.2|1147.8|1148.6|1148.2|1148.2|1147.8|2486
1620376370000|2021-05-07 08:32:50|1148.4|1148|1148.2|1148|1148.4|1148|1148.2|1148|1563
1620376380000|2021-05-07 08:33:00|1148.4|1148.2|1148.8|1148.4|1148.8|1148.4|1148.4|1148.2|625
1620376390000|2021-05-07 08:33:10|1148.6|1148.6|1148.8|1148.4|1148.8|1148.6|1148.6|1148.4|3083
1620376430000|2021-05-07 08:33:50|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.4|5591
1620376440000|2021-05-07 08:34:00|1148.8|1148.4|1148.2|1147.8|1148.8|1148.4|1148.2|1147.8|3206
1620376450000|2021-05-07 08:34:10|1148|1147.6|1148.2|1147.6|1148.2|1147.8|1148|1147.6|1611
1620376460000|2021-05-07 08:34:20|1148.4|1147.8|1148.4|1147.8|1148.6|1148.2|1148.4|1147.8|6150
1620376470000|2021-05-07 08:34:30|1148.2|1148|1148|1147.6|1148.2|1148|1147.8|1147.4|4218
1620376480000|2021-05-07 08:34:40||1147.4||1147.4||1147.6||1147.4|0
1620376490000|2021-05-07 08:34:50||1147.6||1147.4||1147.6||1147.4|0
1620376500000|2021-05-07 08:35:00|1147.8|1147.6|1148|1147.4|1148|1147.6|1147.8|1147.4|0
1620376520000|2021-05-07 08:35:20|1147.8|1147.2|1147.6|1147.2|1147.8|1147.2|1147.4|1147.2|552
1620376550000|2021-05-07 08:35:50|1147.8|1147.4|1147.8|1147.4|1147.8|1147.6|1147.8|1147.4|1326
1620376560000|2021-05-07 08:36:00||1147.2||1147.4||1147.4||1147.2|0
1620376570000|2021-05-07 08:36:10|1147.6|1147.2|1147.6|1147.2|1147.8|1147.6|1147.4|1147|3778
1620376610000|2021-05-07 08:36:50|1147.4|1147.4|1147.8|1147.2|1147.8|1147.4|1147.2|1146.8|3247
1620376630000|2021-05-07 08:37:10|1147.6|1147|1147.8|1147.4|1147.8|1147.4|1147.4|1147|994
1620376640000|2021-05-07 08:37:20|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|0
1620376650000|2021-05-07 08:37:30|1148.2|1147.8|1148.6|1148.2|1148.6|1148.2|1148.2|1147.8|10
1620376660000|2021-05-07 08:37:40|1148.2|1148|1148.2|1147.8|1148.6|1148|1148.2|1147.8|1
1620376670000|2021-05-07 08:37:50|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.4|0
1620376680000|2021-05-07 08:38:00|1148.2|1147.4|1148.4|1148.2|1148.4|1148.2|1148.2|1147.4|5385
1620376690000|2021-05-07 08:38:10|1148.6|1148.4|1148.8|1148.6|1149|1148.8|1148.4|1148.2|8082
1620376700000|2021-05-07 08:38:20|1148.6|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|1795
1620376730000|2021-05-07 08:38:50|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.6|2000
1620376740000|2021-05-07 08:39:00|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|0
1620376750000|2021-05-07 08:39:10|1148.6|1148.6|1148.4|1148.2|1148.6|1148.6|1148.4|1148.2|500
1620376760000|2021-05-07 08:39:20|1148.2|1148|1148.8|1148.4|1148.8|1148.4|1148.2|1147.8|3783
1620376770000|2021-05-07 08:39:30|1149||1149||1149||1149||0
1620376780000|2021-05-07 08:39:40|1148.8||1148.8||1148.8||1148.8||0
1620376790000|2021-05-07 08:39:50|1149|1148.6|1149|1148.8|1149|1148.8|1149|1148.6|471
1620376800000|2021-05-07 08:40:00|1149.2|1149|1149.2|1148.8|1149.2|1149|1149.2|1148.8|1439
1620376810000|2021-05-07 08:40:10|1149.4||1149.4||1149.4||1149.4||0
1620376820000|2021-05-07 08:40:20|1149.2||1149.2||1149.2||1149.2||0
1620376830000|2021-05-07 08:40:30|1149|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|2866
1620376840000|2021-05-07 08:40:40|1149.2|1148.8|1149.4|1148.8|1149.4|1148.8|1149.2|1148.8|226
1620376850000|2021-05-07 08:40:50||1149||1149||1149||1149|0
1620376860000|2021-05-07 08:41:00|1148.8|1148.6|1149|1148.6|1149.2|1148.8|1148.8|1148.6|15000
1620376870000|2021-05-07 08:41:10|1149.2|1148.8|1149.4|1149|1149.4|1149|1149.2|1148.6|1182
1620376880000|2021-05-07 08:41:20|1149|1148.8|1149.2|1148.6|1149.2|1148.8|1149|1148.6|600
1620376890000|2021-05-07 08:41:30|1149|1148.8|1149.4|1149|1149.4|1149|1149|1148.8|0
1620376900000|2021-05-07 08:41:40|||||||||1000
1620376910000|2021-05-07 08:41:50|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1149|1148.6|487
1620376920000|2021-05-07 08:42:00|1148.8|1148.2|1148.8|1148.4|1149|1148.6|1148.6|1148.2|6341
1620376930000|2021-05-07 08:42:10||1148.6||1148.2||1148.6||1148.2|0
1620376940000|2021-05-07 08:42:20|1148.6|1148|1148.4|1148|1148.6|1148.2|1148.2|1147.8|1797
1620376950000|2021-05-07 08:42:30|1148.2|1148.2|1148.2|1147.8|1148.2|1148.2|1148.2|1147.8|417
1620376960000|2021-05-07 08:42:40|1148.4|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148.2|0
1620376970000|2021-05-07 08:42:50|1148.4||1148.4||1148.4||1148.4||0
1620376980000|2021-05-07 08:43:00|1148.6||1148.6||1148.6||1148.6||0
1620376990000|2021-05-07 08:43:10||1148||1148.2||1148.2||1148|2000
1620377010000|2021-05-07 08:43:30|1148.8|1148.4|1149.4|1149|1149.4|1149|1148.8|1148.4|18422
1620377020000|2021-05-07 08:43:40|1149.2|1149.2|1149.4|1148.8|1149.4|1149.2|1149|1148.8|2681
1620377040000|2021-05-07 08:44:00|1149.6|1148.8|1149.4|1148.6|1149.6|1148.8|1149.4|1148.6|50
1620377050000|2021-05-07 08:44:10|1149.6|1148.8|1149.6|1149|1149.6|1149|1149.6|1148.8|1790
1620377060000|2021-05-07 08:44:20|1149.8|1149.2|1149.4|1148.8|1149.8|1149.2|1149.2|1148.8|560
1620377070000|2021-05-07 08:44:30|1149.6|1149|1149.8|1149.2|1149.8|1149.2|1149.4|1148.8|826
1620377080000|2021-05-07 08:44:40|1149.6|1149|1149.6|1149.2|1149.8|1149.2|1149.6|1149|196
1620377090000|2021-05-07 08:44:50|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1149.8|1149.2|480
1620377100000|2021-05-07 08:45:00|1150|1149.6|1151|1150.4|1151|1150.4|1150|1149.6|973
1620377110000|2021-05-07 08:45:10|1151.2|1150.6|1151|1150.4|1151.2|1150.6|1151|1150.4|174
1620377120000|2021-05-07 08:45:20|1150.8|1150.2|1150.8|1150.2|1150.8|1150.2|1150.8|1150.2|0
1620377150000|2021-05-07 08:45:50|1151|1150.4|1150.4|1150|1151|1150.4|1150.4|1150|1333
1620377160000|2021-05-07 08:46:00|1150.8|1150.2|1150.4|1149.6|1151|1150.4|1150.2|1149.6|767
1620377180000|2021-05-07 08:46:20|1150.6|1149.8|1150.6|1149.8|1150.6|1149.8|1150.4|1149.8|0
1620377190000|2021-05-07 08:46:30|1150.4|1149.6|1150.8|1150.2|1150.8|1150.2|1150.2|1149.6|1286
1620377200000|2021-05-07 08:46:40|1151|1150|1150.6|1150|1151|1150|1150.4|1149.6|81
1620377210000|2021-05-07 08:46:50|1150.4|1149.6|1150.6|1150|1150.6|1150|1150.4|1149.6|0
1620377220000|2021-05-07 08:47:00|1150.8||1150.8||1150.8||1150.8||0
1620377230000|2021-05-07 08:47:10|1151|1150.2|1150.8|1150.2|1151|1150.4|1150.8|1150.2|0
1620377240000|2021-05-07 08:47:20|1151.6|1151|1152.2|1151.8|1152.2|1151.8|1151.6|1151|4879
1620377250000|2021-05-07 08:47:30|1152|1151.6|1151.8|1151.2|1152.2|1151.6|1151.8|1151.2|0
1620377260000|2021-05-07 08:47:40|1152|1151.4|1152|1151.4|1152|1151.4|1152|1151.4|0
1620377270000|2021-05-07 08:47:50|1152.2|1151.6|1152|1151.6|1152.2|1151.8|1152|1151.6|1100
1620377280000|2021-05-07 08:48:00|1152.4|1151.8|1152.2|1151.6|1152.4|1151.8|1152.2|1151.6|27
1620377290000|2021-05-07 08:48:10|1152.4|1151.8|1153|1152.4|1153|1152.4|1152.4|1151.8|1074
1620377300000|2021-05-07 08:48:20|1153.2|1152.6|1152.8|1152.2|1153.2|1152.6|1152.4|1151.8|439
1620377310000|2021-05-07 08:48:30|1153|1152.4|1153.2|1152.6|1153.2|1152.6|1152.8|1152.4|0
1620377320000|2021-05-07 08:48:40|1153.4|1152.8|1152.8|1152.2|1153.4|1152.8|1152.6|1152|0
1620377330000|2021-05-07 08:48:50|1153|1152|1153|1152.2|1153|1152.2|1153|1152|0
1620377340000|2021-05-07 08:49:00|1152.8||1153||1153||1152.8||0
1620377350000|2021-05-07 08:49:10|1152.8|1152.4|1153.4|1152.8|1153.4|1152.8|1152.8|1152.2|2566
1620377360000|2021-05-07 08:49:20|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|0
1620377370000|2021-05-07 08:49:30|1152.8|1152.2|1153|1152.2|1153.2|1152.4|1152.8|1152.2|3979
1620377380000|2021-05-07 08:49:40|1152.8|1152.4|1153.2|1152.4|1153.2|1152.4|1152.8|1152.4|0
1620377390000|2021-05-07 08:49:50|1153|1152.6|1153.2|1152.6|1153.4|1152.8|1153|1152.6|794
1620377420000|2021-05-07 08:50:20|1153.4|1152.8|1152.8|1152.2|1153.4|1152.8|1152.6|1152|3272
1620377430000|2021-05-07 08:50:30|1152.6|1152|1152.8|1152.2|1152.8|1152.2|1152.6|1152|163
1620377440000|2021-05-07 08:50:40|1152.6|1152|1152.8|1152.2|1153.2|1152.6|1152.6|1152|339
1620377450000|2021-05-07 08:50:50|1152.6|1152|1152.8|1152.2|1152.8|1152.2|1152.6|1152|320
1620377470000|2021-05-07 08:51:10|1152.6|1152|1152.8|1152|1152.8|1152.2|1152.6|1152|0
1620377480000|2021-05-07 08:51:20|1152.6|1152.2|1153|1152.2|1153|1152.2|1152.4|1151.6|2805
1620377490000|2021-05-07 08:51:30|1152.8|1152|1153|1152.4|1153|1152.4|1152.6|1152|439
1620377510000|2021-05-07 08:51:50|1152.4|1152|1152.6|1152|1152.6|1152|1152.4|1151.8|2422
1620377520000|2021-05-07 08:52:00|1152.8||1152.8||1152.8||1152.8||0
1620377530000|2021-05-07 08:52:10|1152.6|1151.8|1152.6|1151.8|1152.6|1151.8|1152.6|1151.8|0
1620377540000|2021-05-07 08:52:20|1152.2|1151.6|1152.6|1152|1152.6|1152|1152.2|1151.6|908
1620377550000|2021-05-07 08:52:30|1152.4|1151.8|1152.6|1151.8|1152.8|1152|1152.4|1151.8|550
1620377560000|2021-05-07 08:52:40|1152.4|1151.6|1152.2|1151.4|1152.4|1151.6|1152|1151.4|1526
1620377570000|2021-05-07 08:52:50|1152.4|1151.6|1152.2|1151.4|1152.4|1151.8|1152.2|1151.4|0
1620377580000|2021-05-07 08:53:00|1152.4|1151.6|1152.4|1151.6|1152.4|1151.6|1152|1151.4|0
1620377590000|2021-05-07 08:53:10|1152.2||1152.2||1152.2||1152.2||0
1620377610000|2021-05-07 08:53:30|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1545
1620377620000|2021-05-07 08:53:40|1152.2|1152|1152.6|1152|1152.6|1152|1152.2|1152|1084
1620377640000|2021-05-07 08:54:00|1152.4|1151.8|1152.4|1151.8|1152.6|1152|1152|1151.4|1546
1620377650000|2021-05-07 08:54:10|1152.8|1152.2|1152.2|1151.6|1152.8|1152.2|1152.2|1151.6|2289
1620377660000|2021-05-07 08:54:20|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1152.2|1151.8|0
1620377670000|2021-05-07 08:54:30|1152.6|1152|1152.6|1152|1152.6|1152|1152.6|1152|0
1620377680000|2021-05-07 08:54:40|1152.8|1152.2|1153|1152.2|1153|1152.2|1152.6|1152.2|0
1620377690000|2021-05-07 08:54:50|1152.8|1152|1153|1152.4|1153.2|1152.4|1152.8|1152|3400
1620377700000|2021-05-07 08:55:00|1153.2|1152.6|1153.2|1152.8|1153.4|1153|1153.2|1152.6|747
1620377710000|2021-05-07 08:55:10|1153.4|1152.6|1152.4|1151.8|1153.4|1152.8|1152.4|1151.8|1441
1620377720000|2021-05-07 08:55:20|1152.6||1152.6||1152.6||1152.6||0
1620377750000|2021-05-07 08:55:50|1152.4|1151.6|1152.4|1151.6|1152.6|1152|1152.4|1151.6|0
1620377760000|2021-05-07 08:56:00|1152.6|1151.8|1153|1152.4|1153|1152.4|1152.4|1151.8|0
1620377770000|2021-05-07 08:56:10||1152.2||1152.2||1152.2||1152.2|0
1620377780000|2021-05-07 08:56:20|1153.2|1152.4|1153.2|1152.6|1153.2|1152.6|1153.2|1152.4|0
1620377810000|2021-05-07 08:56:50|1153|1152.4|1153.2|1152.6|1153.2|1152.6|1152.8|1152.2|1886
1620377820000|2021-05-07 08:57:00|1153.4|1152.8|1153.2|1152.4|1153.4|1152.8|1153.2|1152.4|0
1620377830000|2021-05-07 08:57:10|1153.4|1152.6|1153.2|1152.4|1153.4|1152.6|1153.2|1152.4|2000
1620377840000|2021-05-07 08:57:20|1153|1152.6|1153|1152.4|1153|1152.6|1153|1152.4|0
1620377850000|2021-05-07 08:57:30|1153.2|1152.6|1152.8|1152.2|1153.2|1152.6|1152.6|1152|1236
1620377860000|2021-05-07 08:57:40|1153|1152|1152.4|1152|1153|1152|1152.2|1151.8|1181
1620377870000|2021-05-07 08:57:50|1152.8|1151.8|1153.2|1152.6|1153.2|1152.6|1152.8|1151.8|1437
1620377880000|2021-05-07 08:58:00|1153.4||1153.2||1153.4||1153.2||0
1620377890000|2021-05-07 08:58:10|1153|1152.4|1153|1152.4|1153|1152.6|1153|1152.4|0
1620377910000|2021-05-07 08:58:30|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|259
1620377920000|2021-05-07 08:58:40|1153.8|1153.4|1153.6|1152.8|1153.8|1153.4|1153.4|1152.8|3
1620377940000|2021-05-07 08:59:00|1153.4|1152.8|1153.4|1153|1153.4|1153|1153.2|1152.8|886
1620377960000|2021-05-07 08:59:20|1153|1152.8|1153|1152.6|1153|1152.8|1153|1152.6|2428
1620377970000|2021-05-07 08:59:30|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|2907
1620377980000|2021-05-07 08:59:40|1152.4|1152|1152.4|1152|1152.4|1152.2|1152.4|1152|899
1620378000000|2021-05-07 09:00:00|1152.2|1151.8|1152.2|1151.6|1152.4|1152|1152|1151.6|9796
1620378010000|2021-05-07 09:00:10|1152|1151.4|1152|1151.6|1152.4|1152|1151.8|1151.4|6265
1620378020000|2021-05-07 09:00:20||1151.4||1151.6||1151.6||1151.4|0
1620378030000|2021-05-07 09:00:30|1151.8|1151.4|1151.4|1151.2|1151.8|1151.4|1151.4|1151.2|340
1620378040000|2021-05-07 09:00:40|1151.6|1151.4|1152|1151.6|1152|1151.6|1151.6|1151.4|1801
1620378050000|2021-05-07 09:00:50||1151.8||1151.8||1151.8||1151.8|0
1620378060000|2021-05-07 09:01:00|1152.2|1152|1152.4|1151.8|1152.4|1152|1152.2|1151.8|610
1620378070000|2021-05-07 09:01:10|1152.2|1151.6|1151.8|1151.4|1152.2|1151.6|1151.8|1151.4|256
1620378080000|2021-05-07 09:01:20|1152|1151.6|1151.6|1151.2|1152|1151.6|1151.4|1151.2|8082
1620378090000|2021-05-07 09:01:30|1151.8|1151.4|1151.8|1151.6|1151.8|1151.6|1151.8|1151.4|0
1620378100000|2021-05-07 09:01:40|1151.6|1151.4|1151.6|1151|1151.6|1151.4|1151.4|1151|1565
1620378120000|2021-05-07 09:02:00||1151.2||1151.4||1151.4||1151.2|0
1620378140000|2021-05-07 09:02:20|1151.4|1151.2|1151|1150.6|1151.4|1151.2|1151|1150.6|7010
1620378150000|2021-05-07 09:02:30|1151.2|1150.8|1151.2|1150.8|1151.4|1151|1151.2|1150.8|211
1620378160000|2021-05-07 09:02:40|1151|1150.6|1151|1150.6|1151|1150.6|1150.8|1150.4|2516
1620378170000|2021-05-07 09:02:50|1150.8|1150.4|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|4034
1620378180000|2021-05-07 09:03:00|1150.4|1150|1150|1149.6|1150.4|1150|1149.8|1149.6|2355
1620378210000|2021-05-07 09:03:30|1149.8|1149.4|1149.4|1149.2|1149.8|1149.4|1149.4|1149.2|1046
1620378220000|2021-05-07 09:03:40|1149.2|1149|1149.6|1149.2|1150|1149.6|1149.2|1149|15662
1620378230000|2021-05-07 09:03:50||1149.4||1149.2||1149.4||1149.2|0
1620378240000|2021-05-07 09:04:00|1149.8|1149.4|1149.4|1149|1149.8|1149.4|1149.4|1149|1179
1620378270000|2021-05-07 09:04:30|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1149|1148.6|2089
1620378280000|2021-05-07 09:04:40|1148.8|1148.4|1148.6|1148.4|1148.8|1148.6|1148.6|1148.2|4213
1620378290000|2021-05-07 09:04:50|1148.8|1148.6|1149.2|1148.8|1149.2|1148.8|1148.8|1148.6|1272
1620378300000|2021-05-07 09:05:00||1148.6||1148.8||1148.8||1148.6|7
1620378320000|2021-05-07 09:05:20|1149|1148.6|1148.8|1148.6|1149|1148.8|1148.8|1148.4|23364
1620378330000|2021-05-07 09:05:30|1148.6|1148.4|1148.8|1148.4|1148.8|1148.6|1148.6|1148.4|2145
1620378340000|2021-05-07 09:05:40|1149|1148.6|1149.2|1148.8|1149.2|1149|1149|1148.6|4370
1620378350000|2021-05-07 09:05:50|1149.4|1149|1149.8|1149.4|1149.8|1149.4|1149.4|1149|477
1620378360000|2021-05-07 09:06:00|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1150|1149.6|5350
1620378370000|2021-05-07 09:06:10|1150.4||1150.4||1150.4||1150.4||0
1620378380000|2021-05-07 09:06:20|1150.6|1150|1150.8|1150.2|1150.8|1150.2|1150.6|1150|0
1620378390000|2021-05-07 09:06:30|1150.6||1150.6||1150.6||1150.6||0
1620378400000|2021-05-07 09:06:40|1150.8|1150.4|1151.2|1150.6|1151.2|1150.6|1150.8|1150.4|2802
1620378410000|2021-05-07 09:06:50|1151|1150.4|1150.6|1150.2|1151|1150.4|1150.6|1150.2|600
1620378420000|2021-05-07 09:07:00|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|0
1620378430000|2021-05-07 09:07:10|1151.2|1150.8|1151.4|1151|1151.4|1151|1151.2|1150.8|848
1620378440000|2021-05-07 09:07:20|1151.2|1150.8|1151.4|1150.8|1151.4|1150.8|1151.2|1150.6|0
1620378450000|2021-05-07 09:07:30|1151.2|1150.6|1150.8|1150.4|1151.2|1150.6|1150.8|1150.4|6574
1620378460000|2021-05-07 09:07:40|1151|1150.6|1151|1150.6|1151|1150.6|1151|1150.6|0
1620378470000|2021-05-07 09:07:50|1151.2|1150.4|1151.6|1151.2|1151.8|1151.2|1151.2|1150.4|6939
1620378490000|2021-05-07 09:08:10|1152.2|1151.6|1152|1151.6|1152.2|1151.6|1151.8|1151.4|12000
1620378500000|2021-05-07 09:08:20|1151.8|1151.4|1151|1150.6|1151.8|1151.4|1150.8|1150.6|17293
1620378510000|2021-05-07 09:08:30|1151.2||1151.2||1151.2||1151.2||0
1620378520000|2021-05-07 09:08:40|1151||1151||1151||1151||0
1620378530000|2021-05-07 09:08:50|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|0
1620378540000|2021-05-07 09:09:00|1151|1150.6|1151|1150.8|1151|1150.8|1151|1150.6|0
1620378560000|2021-05-07 09:09:20|1151.2|1151|1151.4|1151|1151.4|1151|1151.2|1150.8|1109
1620378570000|2021-05-07 09:09:30|1151|1150.8|1151|1150.8|1151|1150.8|1151|1150.6|999
1620378580000|2021-05-07 09:09:40|1150.8|1150.6|1150.8|1150.4|1151|1150.6|1150.8|1150.4|3107
1620378590000|2021-05-07 09:09:50|1151|1150.6|1151|1150.6|1151|1150.6|1151|1150.6|260
1620378600000|2021-05-07 09:10:00|1151.2|1150.8|1151.8|1151.2|1151.8|1151.2|1151.2|1150.8|18592
1620378620000|2021-05-07 09:10:20|1152|1151.4|1152|1151.6|1152|1151.6|1152|1151.4|0
1620378630000|2021-05-07 09:10:30||1151.8||1151.8||1151.8||1151.6|0
1620378640000|2021-05-07 09:10:40|1151.8|1151.6|1151.6|1151.2|1151.8|1151.6|1151.6|1151.2|2723
1620378650000|2021-05-07 09:10:50|1151.4|1151|1151.2|1150.8|1151.4|1151|1151.2|1150.8|850
1620378660000|2021-05-07 09:11:00|1151.4|1151|1151.2|1150.8|1151.4|1151|1151.2|1150.8|0
1620378670000|2021-05-07 09:11:10|1151.4||1151.2||1151.4||1151.2||0
1620378680000|2021-05-07 09:11:20|1151.4|1151|1151.6|1151|1151.6|1151|1151.4|1151|0
1620378690000|2021-05-07 09:11:30|1151.8|1151.2|1151.6|1151.2|1151.8|1151.6|1151.6|1151.2|270
1620378700000|2021-05-07 09:11:40||1151||1151||1151||1151|0
1620378710000|2021-05-07 09:11:50|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|0
1620378720000|2021-05-07 09:12:00||1151||1151||1151.2||1151|0
1620378730000|2021-05-07 09:12:10|1151.8|1151.2|1151.8|1151.4|1151.8|1151.4|1151.8|1151.2|0
1620378740000|2021-05-07 09:12:20|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151|4000
1620378750000|2021-05-07 09:12:30|1151.8|1151.4|1151.8|1151.4|1151.8|1151.6|1151.8|1151.4|0
1620378770000|2021-05-07 09:12:50|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|496
1620378780000|2021-05-07 09:13:00|1151.8|1151.4|1152|1151.6|1152|1151.6|1151.8|1151.4|0
1620378800000|2021-05-07 09:13:20|1151.8|1151.4|1151.4|1151.2|1151.8|1151.4|1151.4|1151|5700
1620378810000|2021-05-07 09:13:30|1151.6|1151.4|1151.6|1151.2|1151.6|1151.4|1151.6|1151.2|600
1620378820000|2021-05-07 09:13:40|1151.4||1151.6||1151.6||1151.4||0
1620378840000|2021-05-07 09:14:00|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|2147
1620378860000|2021-05-07 09:14:20|1151.8|1151.4|1152.4|1152|1152.4|1152|1151.8|1151.4|11000
1620378880000|2021-05-07 09:14:40|1152.2||1152.2||1152.2||1152.2||0
1620378900000|2021-05-07 09:15:00|1152|1151.8|1152.4|1152.2|1152.4|1152.2|1152|1151.8|17173
1620378910000|2021-05-07 09:15:10|1152.6|1152.4|1153|1152.4|1153|1152.4|1152.6|1152.4|971
1620378920000|2021-05-07 09:15:20|1152.8||1152.8||1152.8||1152.8||0
1620378930000|2021-05-07 09:15:30|1153||1153||1153||1153||0
1620378940000|2021-05-07 09:15:40|1152.8||1152.8||1152.8||1152.8||0
1620378950000|2021-05-07 09:15:50|1153|1152.6|1153|1152.8|1153|1152.8|1153|1152.6|1532
1620378960000|2021-05-07 09:16:00|1153.2|1153|1152.8|1152.4|1153.2|1153|1152.8|1152.4|20109
1620378970000|2021-05-07 09:16:10|1153.2|1152.6|1152.2|1152|1153.2|1152.8|1152.2|1151.8|17159
1620378980000|2021-05-07 09:16:20|1152.4|1152.2|1152.8|1152.2|1152.8|1152.2|1152.4|1152.2|3
1620378990000|2021-05-07 09:16:30|1152.6|1152|1152.4|1152|1152.6|1152|1152.2|1152|152
1620379000000|2021-05-07 09:16:40|||||||||200
1620379020000|2021-05-07 09:17:00|1152.2||1152.4||1152.4||1152.2||0
1620379040000|2021-05-07 09:17:20|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.6|251
1620379060000|2021-05-07 09:17:40|1152.2|1151.8|1152.2|1151.6|1152.2|1151.8|1152.2|1151.6|0
1620379070000|2021-05-07 09:17:50|1152.4|1151.8|1152.4|1152|1152.4|1152|1152.4|1151.8|771
1620379080000|2021-05-07 09:18:00|1152.6||1152.6||1152.6||1152.6||0
1620379090000|2021-05-07 09:18:10||1152.2||1152.2||1152.2||1152.2|0
1620379100000|2021-05-07 09:18:20|1152.8|1152.4|1153|1152.4|1153|1152.6|1152.8|1152.4|0
1620379110000|2021-05-07 09:18:30|1153.2|1152.6|1153|1152.4|1153.2|1152.8|1153|1152.4|0
1620379120000|2021-05-07 09:18:40|1152.8|1152.6|1152.8|1152.4|1152.8|1152.6|1152.6|1152.4|1797
1620379140000|2021-05-07 09:19:00|1152.6|1152.2|1152.6|1152|1152.6|1152.2|1152.4|1152|687
1620379150000|2021-05-07 09:19:10||1152.2||1152.2||1152.2||1152|280
1620379160000|2021-05-07 09:19:20|1152.8|1152.4|1152.8|1152.6|1153|1152.6|1152.6|1152.2|5000
1620379180000|2021-05-07 09:19:40|1152.6|1152.4|1152.8|1152.4|1153|1152.8|1152.6|1152.2|1614
1620379190000|2021-05-07 09:19:50|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|0
1620379200000|2021-05-07 09:20:00|1152.8|1152.4|1153|1152.4|1153|1152.4|1152.8|1152.4|0
1620379210000|2021-05-07 09:20:10|1152.8|1152.6|1152.8|1152.4|1152.8|1152.6|1152.8|1152.4|0
1620379220000|2021-05-07 09:20:20|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.4|1152|217
1620379230000|2021-05-07 09:20:30||1152||1152.2||1152.2||1152|0
1620379240000|2021-05-07 09:20:40|1152.4|1152|1152.4|1152.2|1152.4|1152.2|1152.4|1152|1450
1620379250000|2021-05-07 09:20:50|1152.2|1152|1152.4|1152|1152.6|1152|1152.2|1151.8|1
1620379270000|2021-05-07 09:21:10|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|0
1620379280000|2021-05-07 09:21:20||1152.4||1152.2||1152.4||1152.2|0
1620379290000|2021-05-07 09:21:30|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|0
1620379300000|2021-05-07 09:21:40|1152.4|1152.4|1152.8|1152.4|1152.8|1152.4|1152.4|1152.2|2949
1620379340000|2021-05-07 09:22:20|1152.6|1152.2|1152.2|1152|1152.6|1152.2|1152.2|1152|1597
1620379350000|2021-05-07 09:22:30|1152|1151.8|1152.2|1151.8|1152.2|1152|1152|1151.6|1301
1620379360000|2021-05-07 09:22:40|1152|1151.6|1151.8|1151.4|1152|1151.8|1151.6|1151.2|1472
1620379390000|2021-05-07 09:23:10|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|1119
1620379400000|2021-05-07 09:23:20|1151.2|1151.2|1151.2|1150.8|1151.2|1151.2|1151.2|1150.8|0
1620379410000|2021-05-07 09:23:30|1151.4|1151|1151.4|1151.2|1151.4|1151.2|1151.4|1151|818
1620379420000|2021-05-07 09:23:40|1151.6|1151|1152|1151.6|1152|1151.6|1151.4|1151|1392
1620379430000|2021-05-07 09:23:50|1152.2|1151.8|1152.6|1152.2|1152.6|1152.2|1152|1151.8|818
1620379440000|2021-05-07 09:24:00|1152.4|1152|1152.8|1152.2|1152.8|1152.2|1152.2|1152|2898
1620379450000|2021-05-07 09:24:10|1152.6||1152.6||1152.6||1152.6||0
1620379460000|2021-05-07 09:24:20|1152.4|1152|1152.4|1152|1152.4|1152.2|1152.4|1152|3432
1620379470000|2021-05-07 09:24:30||1152.2||1152||1152.2||1152|539
1620379480000|2021-05-07 09:24:40|||||||||200
1620379490000|2021-05-07 09:24:50|1152.2||1152.4||1152.4||1152.2||0
1620379500000|2021-05-07 09:25:00|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1151.6|1151.2|6955
1620379520000|2021-05-07 09:25:20|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.6|0
1620379530000|2021-05-07 09:25:30|1152.2|1151.2|1151.6|1151.4|1152.2|1151.6|1151.6|1151.2|10489
1620379540000|2021-05-07 09:25:40|1151.8||1151.8||1151.8||1151.8||1150
1620379550000|2021-05-07 09:25:50|1152|1151.6|1152.2|1151.8|1152.2|1151.8|1152|1151.6|876
1620379570000|2021-05-07 09:26:10|1151.8|1151.6|1152.6|1152.2|1152.6|1152.2|1151.8|1151.6|40769
1620379600000|2021-05-07 09:26:40||1152.4||1152.2||1152.4||1152.2|849
1620379610000|2021-05-07 09:26:50|1152.4|1152|1152|1151.6|1152.4|1152|1152|1151.6|1207
1620379620000|2021-05-07 09:27:00|1152.2|1151.8|1151.8|1151.4|1152.2|1151.8|1151.8|1151.4|0
1620379630000|2021-05-07 09:27:10|1151.6|1151.6|1152.4|1151.8|1152.4|1151.8|1151.6|1151.4|2139
1620379640000|2021-05-07 09:27:20|1152.2|1152|1152.4|1152|1152.4|1152|1152.2|1152|0
1620379650000|2021-05-07 09:27:30|1152.6|1152.2|1152.6|1152.2|1152.8|1152.2|1152.6|1152.2|0
1620379660000|2021-05-07 09:27:40|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.4|0
1620379680000|2021-05-07 09:28:00|1153||1153||1153||1153||0
1620379690000|2021-05-07 09:28:10|1153.2|1152.6|1153|1152.6|1153.2|1152.8|1153|1152.6|709
1620379700000|2021-05-07 09:28:20|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|0
1620379720000|2021-05-07 09:28:40|1153|1153|1152.8|1152.6|1153|1153|1152.8|1152.2|12170
1620379730000|2021-05-07 09:28:50||1152.4||1152.6||1152.6||1152.4|270
1620379740000|2021-05-07 09:29:00||1152.4||1152.4||1152.6||1152.4|54
1620379750000|2021-05-07 09:29:10|1153|1152.6|1153|1152.6|1153|1152.6|1153|1152.6|0
1620379770000|2021-05-07 09:29:30|1152.8|1152.4|1153.2|1153|1153.2|1153|1152.6|1152.2|3076
1620379780000|2021-05-07 09:29:40|1153|1152.8|1153.2|1152.6|1153.2|1152.8|1153|1152.6|636
1620379790000|2021-05-07 09:29:50||1152.8||1153||1153||1152.8|0
1620379800000|2021-05-07 09:30:00||1152.8||1152.8||1152.8||1152.8|0
1620379810000|2021-05-07 09:30:10|1153.4|1153|1153.4|1153|1153.4|1153.2|1153.4|1153|665
1620379820000|2021-05-07 09:30:20|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.8|804
1620379830000|2021-05-07 09:30:30|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1152.8|0
1620379860000|2021-05-07 09:31:00|1153.6|1153.2|1154|1153.6|1154|1153.6|1153.6|1153|567
1620379870000|2021-05-07 09:31:10|1153.8|1153.8|1154|1153.6|1154|1153.8|1153.8|1153.4|1027
1620379880000|2021-05-07 09:31:20|1153.8|1153.8|1153.6|1153.2|1153.8|1153.8|1153.6|1153.2|6882
1620379900000|2021-05-07 09:31:40|1153.2|1152.8|1153.2|1152.8|1153.2|1153|1153|1152.6|9451
1620379910000|2021-05-07 09:31:50|1153.4|1153|1153.4|1152.8|1153.6|1153.2|1153.4|1152.8|2258
1620379920000|2021-05-07 09:32:00|1153.6|1153|1153.8|1153.4|1153.8|1153.4|1153.6|1153|600
1620379940000|2021-05-07 09:32:20|1154|1153.6|1153.8|1153.4|1154|1153.6|1153.8|1153.4|0
1620379990000|2021-05-07 09:33:10|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|383
1620380010000|2021-05-07 09:33:30||1153.6||1153.6||1153.6||1153.6|0
1620380020000|2021-05-07 09:33:40|1154|1153.8|1154|1153.6|1154|1153.8|1154|1153.6|0
1620380050000|2021-05-07 09:34:10|1153.6|1153.4|1153.6|1153.2|1153.6|1153.4|1153.6|1153.2|3248
1620380060000|2021-05-07 09:34:20|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.4|1153|10532
1620380070000|2021-05-07 09:34:30|1153.6||1153.6||1153.6||1153.6||0
1620380080000|2021-05-07 09:34:40|1153.4|1153.2|1153.4|1153|1153.4|1153.2|1153.4|1153|2000
1620380090000|2021-05-07 09:34:50|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.6|0
1620380100000|2021-05-07 09:35:00|1153|1152.6|1152.8|1152.6|1153|1152.6|1152.8|1152.6|0
1620380110000|2021-05-07 09:35:10|1153||1153||1153||1153||850
1620380120000|2021-05-07 09:35:20|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.4|3235
1620380130000|2021-05-07 09:35:30|1153|1152.6|1152.8|1152.4|1153|1152.8|1152.8|1152.4|1089
1620380140000|2021-05-07 09:35:40|1153|1152.6|1152.6|1152|1153|1152.6|1152.6|1152|3000
1620380150000|2021-05-07 09:35:50||1152.2||1152||1152.2||1152|0
1620380160000|2021-05-07 09:36:00|1152.8|1152.2|1153|1152.6|1153|1152.6|1152.8|1152.2|0
1620380170000|2021-05-07 09:36:10|1153.2|1152.8|1153.4|1153|1153.6|1153|1153.2|1152.8|1916
1620380180000|2021-05-07 09:36:20|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|4003
1620380190000|2021-05-07 09:36:30||1153.2||1153.4||1153.4||1153.2|0
1620380200000|2021-05-07 09:36:40|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|0
1620380210000|2021-05-07 09:36:50|1153.4||1153.4||1153.4||1153.4||0
1620380220000|2021-05-07 09:37:00|1153.2|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|2968
1620380260000|2021-05-07 09:37:40|1153|1152.6|1153|1152.4|1153|1152.6|1152.8|1152.4|541
1620380270000|2021-05-07 09:37:50||1152.6||1152.6||1152.6||1152.6|0
1620380300000|2021-05-07 09:38:20|1153.2|1152.8|1153.2|1153|1153.2|1153|1153.2|1152.8|205
1620380310000|2021-05-07 09:38:30|1153.4|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|125
1620380340000|2021-05-07 09:39:00|1153.2|1152.8|1153.4|1153|1153.4|1153|1153.2|1152.8|9766
1620380350000|2021-05-07 09:39:10|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|142
1620380360000|2021-05-07 09:39:20|1153.6||1153.6||1153.6||1153.6||0
1620380370000|2021-05-07 09:39:30|1153.4|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153|2120
1620380380000|2021-05-07 09:39:40||1153||1153||1153||1153|0
1620380390000|2021-05-07 09:39:50|1153.4||1153.4||1153.6||1153.4||0
1620380400000|2021-05-07 09:40:00|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153.2|0
1620380410000|2021-05-07 09:40:10|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|0
1620380430000|2021-05-07 09:40:30|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|1045
1620380440000|2021-05-07 09:40:40|1153.8|1153.4|1153.8|1153.4|1154|1153.6|1153.8|1153.4|2447
1620380450000|2021-05-07 09:40:50|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153|2
1620380460000|2021-05-07 09:41:00|1153.4|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|0
1620380470000|2021-05-07 09:41:10|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.2|1152.8|0
1620380480000|2021-05-07 09:41:20|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|0
1620380500000|2021-05-07 09:41:40|1153.4|1153|1153.4|1152.8|1153.4|1153|1153.2|1152.8|1838
1620380510000|2021-05-07 09:41:50|1153.6|1153|1153.8|1153.4|1153.8|1153.4|1153.6|1153|0
1620380520000|2021-05-07 09:42:00|1154|1153.6|1154|1153.8|1154|1153.8|1154|1153.6|450
1620380530000|2021-05-07 09:42:10|1154.2|1154|1154.2|1153.8|1154.2|1154|1154.2|1153.8|13
1620380540000|2021-05-07 09:42:20|1154.4|1154|1155|1154.6|1155|1154.6|1154.4|1154|2452
1620380550000|2021-05-07 09:42:30|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.6|1154.2|1455
1620380560000|2021-05-07 09:42:40|1154.4|1153.8|1154.2|1153.8|1154.4|1154|1154.2|1153.6|10018
1620380580000|2021-05-07 09:43:00|1154|1153.6|1154.2|1153.8|1154.2|1153.8|1154|1153.6|0
1620380590000|2021-05-07 09:43:10|1154|1153.6|1153.8|1153.4|1154|1153.6|1153.8|1153.4|2330
1620380600000|2021-05-07 09:43:20|1154|1153.6|1154|1153.6|1154|1153.6|1154|1153.6|65
1620380610000|2021-05-07 09:43:30|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.4|1153.2|4325
1620380660000|2021-05-07 09:44:20|1153.6|1153.2|1153.4|1153.2|1153.6|1153.2|1153.4|1153.2|1043
1620380670000|2021-05-07 09:44:30|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1153|566
1620380700000|2021-05-07 09:45:00|1153.6|1153.2|1153.8|1153.2|1153.8|1153.4|1153.6|1153.2|600
1620380710000|2021-05-07 09:45:10|1154|1153.4|1154|1153.6|1154|1153.6|1154|1153.4|0
1620380720000|2021-05-07 09:45:20|1153.8|1153.4|1153.4|1153.2|1153.8|1153.4|1153.4|1153.2|1880
1620380760000|2021-05-07 09:46:00|1153.2|1153|1153.2|1153|1153.2|1153|1153.2|1153|534
1620380780000|2021-05-07 09:46:20|1153|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.8|2415
1620380790000|2021-05-07 09:46:30|1153.4||1153.4||1153.4||1153.4||0
1620380800000|2021-05-07 09:46:40|1153.2|1152.6|1152.8|1152.4|1153.2|1152.6|1152.8|1152.4|2128
1620380810000|2021-05-07 09:46:50|1152.6|1152.6|1153|1152.6|1153|1152.8|1152.6|1152.6|3
1620380820000|2021-05-07 09:47:00|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.6|1823
1620380830000|2021-05-07 09:47:10|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|974
1620380840000|2021-05-07 09:47:20|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|0
1620380850000|2021-05-07 09:47:30|1153.6|1153.2|1153.8|1153.2|1153.8|1153.2|1153.6|1153|1139
1620380860000|2021-05-07 09:47:40||1153.4||1153.4||1153.4||1153.4|0
1620380890000|2021-05-07 09:48:10|1154||1153.8||1154||1153.8||0
1620380910000|2021-05-07 09:48:30||1153.6||1153.4||1153.6||1153.4|0
1620380940000|2021-05-07 09:49:00|1154|1153.6|1154.2|1153.8|1154.2|1153.8|1154|1153.6|444
1620380950000|2021-05-07 09:49:10|1154|1153.6|1154|1153.6|1154|1153.6|1154|1153.6|2455
1620380960000|2021-05-07 09:49:20|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|0
1620380970000|2021-05-07 09:49:30|1153.6|1153.2|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|1464
1620380980000|2021-05-07 09:49:40||1153||1153||1153.2||1153|0
1620380990000|2021-05-07 09:49:50|1153.8|1153.2|1154.4|1154.2|1154.4|1154.2|1153.8|1153|8766
1620381000000|2021-05-07 09:50:00|1154.2|1154|1154|1153.8|1154.2|1154|1154|1153.8|2456
1620381010000|2021-05-07 09:50:10|1154.2|1153.6|1154.2|1153.6|1154.2|1153.8|1154|1153.6|1059
1620381020000|2021-05-07 09:50:20|1154||1154||1154||1153.8||1042
1620381030000|2021-05-07 09:50:30|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|0
1620381040000|2021-05-07 09:50:40|1154|1154|1154|1153.6|1154.2|1154|1153.8|1153.6|886
1620381050000|2021-05-07 09:50:50||1153.8||1153.8||1153.8||1153.6|886
1620381060000|2021-05-07 09:51:00|1154.2|1153.6|1154.2|1153.8|1154.2|1153.8|1154|1153.6|0
1620381070000|2021-05-07 09:51:10|||||||||886
1620381080000|2021-05-07 09:51:20|1154|1153.6|1154|1153.8|1154.2|1154|1153.8|1153.4|3879
1620381090000|2021-05-07 09:51:30|1154.2|1154|1154.4|1154|1154.4|1154|1154.2|1154|285
1620381100000|2021-05-07 09:51:40|1154.2|1154.2|1154.4|1154|1154.4|1154.2|1154.2|1154|978
1620381110000|2021-05-07 09:51:50|1154.2|1153.8|1154|1153.6|1154.4|1154|1153.4|1153.2|18120
1620381120000|2021-05-07 09:52:00|1154.2|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.8|500
1620381130000|2021-05-07 09:52:10|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.4|1154.2|3401
1620381140000|2021-05-07 09:52:20|1154.4|1154.4|1154.4|1154.2|1154.4|1154.4|1154.4|1154.2|886
1620381160000|2021-05-07 09:52:40|1154.6|1154.4|1154.6|1154.4|1154.6|1154.4|1154.6|1154.2|3172
1620381170000|2021-05-07 09:52:50|1154.8|1154.2|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|886
1620381180000|2021-05-07 09:53:00|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|600
1620381190000|2021-05-07 09:53:10|1154.8|1154.4|1155.8|1155.6|1155.8|1155.6|1154.8|1154.4|24555
1620381200000|2021-05-07 09:53:20|1156|1155.4|1156|1155.6|1156|1155.8|1156|1155.4|1211
1620381210000|2021-05-07 09:53:30|1156.2|1155.8|1155.8|1155.6|1156.2|1155.8|1155.8|1155.6|2089
1620381220000|2021-05-07 09:53:40|1156|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.6|930
1620381230000|2021-05-07 09:53:50|1155.8|1155.8|1156|1155.6|1156|1155.8|1155.8|1155.6|2489
1620381240000|2021-05-07 09:54:00|1155.8|1155.4|1155.8|1155.6|1155.8|1155.6|1155.8|1155.4|2896
1620381250000|2021-05-07 09:54:10|1156|1155.4|1156|1155.6|1156|1155.6|1155.8|1155.4|3084
1620381260000|2021-05-07 09:54:20||1155.8||1155.8||1155.8||1155.8|886
1620381270000|2021-05-07 09:54:30|1156.2|1156|1156.2|1156|1156.2|1156|1156.2|1156|0
1620381280000|2021-05-07 09:54:40|1156|1155.8|1156.2|1155.8|1156.2|1155.8|1156|1155.6|6526
1620381290000|2021-05-07 09:54:50|1156|1155.6|1156|1155.6|1156|1155.6|1156|1155.6|0
1620381310000|2021-05-07 09:55:10|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156|1155.8|887
1620381320000|2021-05-07 09:55:20|1156.4|1156|1156.4|1156.2|1156.4|1156.2|1156.4|1156|3780
1620381330000|2021-05-07 09:55:30||1156||1156||1156.2||1156|251
1620381340000|2021-05-07 09:55:40|1156.6|1156.2|1157|1156.6|1157|1156.6|1156.6|1156.2|24276
1620381350000|2021-05-07 09:55:50|1156.8|1156.4|1156.6|1156.2|1156.8|1156.4|1156.4|1156|4322
1620381360000|2021-05-07 09:56:00|1156.4|1156.4|1156.6|1156.2|1156.6|1156.4|1156.4|1156|1515
1620381370000|2021-05-07 09:56:10||1156.4||1156.2||1156.4||1156.2|1037
1620381380000|2021-05-07 09:56:20|1156.4|1156|1156.2|1155.8|1156.4|1156|1156|1155.6|2085
1620381390000|2021-05-07 09:56:30|1156|1155.6|1156|1155.6|1156|1155.8|1156|1155.6|0
1620381400000|2021-05-07 09:56:40|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.8|1155.4|1096
1620381410000|2021-05-07 09:56:50|1155.8|1155.4|1155.6|1155.2|1155.8|1155.4|1155.4|1155|1637
1620381420000|2021-05-07 09:57:00|1158.4|1155.4|1158.4|1158|1159|1158.8|1156.4|1155.4|237129
1620381430000|2021-05-07 09:57:10|1158.8|1158.6|1157.6|1157.4|1158.8|1158.6|1157.6|1157.2|6418
1620381440000|2021-05-07 09:57:20|1158|1157.6|1158.8|1158.4|1158.8|1158.4|1157.8|1157.4|33954
1620381450000|2021-05-07 09:57:30|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.6|0
1620381460000|2021-05-07 09:57:40|1159.2|1158.8|1159.8|1159.4|1160|1159.4|1159.2|1158.6|22090
1620381470000|2021-05-07 09:57:50|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.2|1159|14391
1620381480000|2021-05-07 09:58:00|1159.4|1159|1159.6|1159|1159.6|1159.2|1159|1158.8|7591
1620381490000|2021-05-07 09:58:10|1159.4|1159.2|1159.4|1159.2|1159.6|1159.2|1159.4|1159|10559
1620381500000|2021-05-07 09:58:20|1159.6|1159.4|1159.6|1159.4|1159.6|1159.4|1159.6|1159.4|887
1620381510000|2021-05-07 09:58:30|1159.4|1159.2|1159.4|1159|1159.4|1159.2|1159.2|1159|2392
1620381520000|2021-05-07 09:58:40||1159.2||1159||1159.2||1159|1330
1620381530000|2021-05-07 09:58:50|1159.2|1158.8|1159.4|1159|1159.4|1159.2|1158.8|1158.4|8855
1620381540000|2021-05-07 09:59:00|1159.6|1159.2|1159.2|1158.8|1159.6|1159.2|1159.2|1158.8|326
1620381550000|2021-05-07 09:59:10|1159.4|1159.2|1159.2|1158.8|1159.4|1159.2|1158.8|1158.4|5276
1620381560000|2021-05-07 09:59:20|1159.4|1159|1159.4|1159|1159.6|1159.2|1159|1158.8|4587
1620381580000|2021-05-07 09:59:40|1159.6|1159.2|1160|1159.6|1160|1159.6|1159.4|1159.2|3616
1620381590000|2021-05-07 09:59:50|1159.8|1159.4|1159.4|1159|1159.8|1159.4|1159.2|1158.8|3172
1620381600000|2021-05-07 10:00:00|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159|1158.8|1768
1620381610000|2021-05-07 10:00:10|1159.4|1159|1159.8|1159.4|1161|1160.6|1159.4|1159|43176
1620381620000|2021-05-07 10:00:20|1160|1159.6|1160.2|1159.8|1160.2|1160|1160|1159.6|5997
1620381630000|2021-05-07 10:00:30|1160|1159.6|1159.8|1159.4|1160|1159.8|1159.2|1158.8|14118
1620381640000|2021-05-07 10:00:40|1160|1159.6|1160|1159.6|1160.4|1160|1159.8|1159.6|5208
1620381650000|2021-05-07 10:00:50|1159.8|1159.4|1159.6|1159|1160|1159.6|1159.4|1159|1362
1620381660000|2021-05-07 10:01:00|1159.4|1158.8|1159|1158.4|1159.4|1158.8|1158.4|1158.2|2800
1620381670000|2021-05-07 10:01:10|1158.8||1159||1159||1158.8||0
1620381680000|2021-05-07 10:01:20|1159.2|1158.6|1158.8|1158.4|1159.4|1158.8|1158.8|1158.4|0
1620381690000|2021-05-07 10:01:30|1158.6|1158.6|1158.8|1158.4|1158.8|1158.6|1158.6|1158.4|140
1620381700000|2021-05-07 10:01:40|1158.6|1158.2|1158.8|1158.2|1158.8|1158.2|1158.4|1158.2|898
1620381710000|2021-05-07 10:01:50|1158.6|1158.4|1158.6|1158.2|1158.6|1158.4|1158.6|1158.2|2501
1620381720000|2021-05-07 10:02:00|1158.8||1158.6||1158.8||1158.6||0
1620381730000|2021-05-07 10:02:10|||||||||500
1620381740000|2021-05-07 10:02:20|||||||||20
1620381750000|2021-05-07 10:02:30|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.6|1158.4|600
1620381760000|2021-05-07 10:02:40|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|445
1620381770000|2021-05-07 10:02:50|1158.4|1158|1158.2|1158|1158.4|1158.2|1158.2|1157.8|3420
1620381780000|2021-05-07 10:03:00|1158|1157.8|1158.8|1158.4|1158.8|1158.4|1158|1157.6|5257
1620381790000|2021-05-07 10:03:10|1158.6|1158.2|1158.4|1158|1158.6|1158.2|1158.4|1158|144
1620381800000|2021-05-07 10:03:20|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|0
1620381810000|2021-05-07 10:03:30|1158.8|1158.4|1158.6|1158|1158.8|1158.4|1158.4|1158|0
1620381820000|2021-05-07 10:03:40||1158.2||1158.2||1158.2||1158|0
1620381840000|2021-05-07 10:04:00||1158.4||1158.2||1158.4||1158.2|500
1620381850000|2021-05-07 10:04:10|1158.8|1158.4|1158.6|1158.4|1159.2|1158.6|1158.6|1158.4|1055
1620381860000|2021-05-07 10:04:20|1158.8||1158.8||1158.8||1158.8||723
1620381870000|2021-05-07 10:04:30|1158.6||1158.8||1158.8||1158.6||0
1620381880000|2021-05-07 10:04:40|||||||||150
1620381890000|2021-05-07 10:04:50|1158.6|1158.6|1159.2|1158.8|1159.4|1158.8|1158.6|1158.6|1510
1620381900000|2021-05-07 10:05:00|1159||1159.2||1159.2||1159||0
1620381910000|2021-05-07 10:05:10|1159.4||1159.4||1159.4||1159.2||0
1620381920000|2021-05-07 10:05:20|1159.2||1159.2||1159.2||1159.2||0
1620381930000|2021-05-07 10:05:30|1159.4|1159|1159.4|1159|1159.6|1159|1159.4|1159|0
1620381940000|2021-05-07 10:05:40|1159.6||1159.6||1159.6||1159.4||0
1620381950000|2021-05-07 10:05:50|1159.4||1159.4||1159.4||1159.4||0
1620381960000|2021-05-07 10:06:00|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|0
1620381970000|2021-05-07 10:06:10|1159.4|1159.4|1159.6|1159.2|1159.8|1159.4|1159.4|1159|7480
1620381980000|2021-05-07 10:06:20|1159.8|1159.4|1160|1159.6|1160|1159.6|1159.8|1159.4|2360
1620381990000|2021-05-07 10:06:30|1160.2|1159.8|1160.4|1160|1160.4|1160|1160|1159.8|957
1620382010000|2021-05-07 10:06:50|1160.6|1160.2|1160.6|1160.2|1160.8|1160.4|1160.4|1160.2|3158
1620382020000|2021-05-07 10:07:00|1160.4|1160|1160.6|1160.2|1160.6|1160.2|1160.4|1160|1056
1620382030000|2021-05-07 10:07:10|1160.4|1160|1159.8|1159.4|1160.4|1160.2|1159.8|1159.4|4426
1620382040000|2021-05-07 10:07:20|1160|1159.6|1160|1159.6|1160|1159.6|1160|1159.4|2127
1620382050000|2021-05-07 10:07:30|1159.8|1159.4|1160|1159.6|1160|1159.6|1159.8|1159.4|0
1620382060000|2021-05-07 10:07:40||1159.4||1159.4||1159.6||1159.4|0
1620382070000|2021-05-07 10:07:50||1159.6||1159.6||1159.6||1159.6|0
1620382080000|2021-05-07 10:08:00|1159.8|1159.4|1159.6|1159.4|1159.8|1159.4|1159.6|1159.2|5664
1620382090000|2021-05-07 10:08:10|1159.4|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159.2|601
1620382100000|2021-05-07 10:08:20|1159.4|1159.4|1159.6|1159.2|1159.6|1159.4|1159.4|1159.2|2006
1620382110000|2021-05-07 10:08:30|1159.8|1159.4|1159.6|1159.4|1159.8|1159.4|1159.6|1159.4|2060
1620382120000|2021-05-07 10:08:40|1159.4|1159.2|1159|1158.6|1159.4|1159.2|1159|1158.6|9596
1620382140000|2021-05-07 10:09:00|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.8|397
1620382150000|2021-05-07 10:09:10|1159.6|1159.2|1159.6|1159.2|1159.8|1159.4|1159.6|1159.2|1089
1620382160000|2021-05-07 10:09:20|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|0
1620382180000|2021-05-07 10:09:40|1160|1159.6|1160|1159.6|1160|1159.8|1160|1159.6|911
1620382190000|2021-05-07 10:09:50||1159.8||1159.8||1159.8||1159.8|300
1620382200000|2021-05-07 10:10:00|1159.8|1159.6|1160|1159.4|1160|1159.6|1159.8|1159.4|1849
1620382210000|2021-05-07 10:10:10|1159.8|1159.2|1159.6|1159.2|1159.8|1159.2|1159.6|1159.2|898
1620382220000|2021-05-07 10:10:20|1159.4|1159.4|1159.8|1159.4|1159.8|1159.4|1159.4|1159.4|5519
1620382230000|2021-05-07 10:10:30|1159.6|1159.2|1159.4|1159|1159.6|1159.2|1159.4|1159|0
1620382240000|2021-05-07 10:10:40|1159.6|1159.2|1159.4|1159|1159.6|1159.2|1159.4|1159|0
1620382250000|2021-05-07 10:10:50||1159.2||1159.2||1159.2||1159.2|0
1620382260000|2021-05-07 10:11:00|1159.2|1159|1159|1158.6|1159.2|1159|1159|1158.6|25
1620382270000|2021-05-07 10:11:10|1158.8|1158.4|1158.8|1158.6|1158.8|1158.6|1158.6|1158.2|505
1620382280000|2021-05-07 10:11:20|1159|1158.8|1159.6|1159.2|1159.8|1159.2|1159|1158.8|3651
1620382290000|2021-05-07 10:11:30|1159.4|1159|1159.2|1159|1159.4|1159.2|1159.2|1159|1855
1620382300000|2021-05-07 10:11:40|1159.4|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159.2|600
1620382350000|2021-05-07 10:12:30|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|0
1620382360000|2021-05-07 10:12:40|1159.6|1159.2|1159.8|1159.4|1159.8|1159.4|1159.6|1159.2|0
1620382370000|2021-05-07 10:12:50|1159.6|1159.2|1159.8|1159.4|1159.8|1159.4|1159.6|1159.2|100
1620382380000|2021-05-07 10:13:00|1159.6|1159.2|1159.6|1159.2|1159.6|1159.4|1159.4|1159.2|1983
1620382420000|2021-05-07 10:13:40|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.8|1159.2|1648
1620382430000|2021-05-07 10:13:50|1160|1159.6|1160|1159.6|1160|1159.6|1160|1159.6|1673
1620382440000|2021-05-07 10:14:00|1159.8|1159.4|1159.6|1159.2|1159.8|1159.4|1159.4|1159.2|3145
1620382450000|2021-05-07 10:14:10|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|650
1620382460000|2021-05-07 10:14:20|1159.4|1159.2|1159.6|1159.2|1159.6|1159.2|1159.2|1159|4291
1620382480000|2021-05-07 10:14:40|1159.8|1159.4|1160|1159.6|1160.4|1160|1159.8|1159.4|12923
1620382490000|2021-05-07 10:14:50|1159.8|1159.4|1160.2|1159.8|1160.2|1159.8|1159.6|1159.2|1531
1620382500000|2021-05-07 10:15:00|1160.4|1160|1160.2|1159.6|1160.4|1160|1160.2|1159.6|0
1620382510000|2021-05-07 10:15:10|1160|1159.8|1160.2|1159.8|1160.2|1159.8|1160|1159.8|0
1620382520000|2021-05-07 10:15:20|1160.4|1160|1160.4|1160|1160.4|1160|1160.4|1160|0
1620382540000|2021-05-07 10:15:40|1160.6|1160.4|1160.6|1160.4|1160.6|1160.4|1160.6|1160.4|755
1620382550000|2021-05-07 10:15:50|1160.8|1160.2|1160.8|1160.2|1160.8|1160.2|1160.8|1160.2|0
1620382560000|2021-05-07 10:16:00|1160.6|1160|1160.6|1160.2|1160.6|1160.2|1160.4|1160|0
1620382590000|2021-05-07 10:16:30|1160.4|1159.6|1160.2|1159.8|1160.6|1160|1160|1159.6|20788
1620382600000|2021-05-07 10:16:40|1160.4|1159.6|1160.2|1159.8|1160.4|1159.8|1160|1159.6|1589
1620382620000|2021-05-07 10:17:00|1160.4|1160|1160.4|1160|1160.4|1160|1160.4|1160|13981
1620382630000|2021-05-07 10:17:10|1160.2|1159.8|1160|1159.6|1160.2|1159.8|1160|1159.6|1946
1620382640000|2021-05-07 10:17:20|1159.8|1159.2|1160.2|1159.6|1160.2|1159.6|1159.4|1159.2|9501
1620382650000|2021-05-07 10:17:30|1160.4|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.8|2225
1620382660000|2021-05-07 10:17:40|1160.2|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.8|1089
1620382670000|2021-05-07 10:17:50|1159.8|1159.6|1160.8|1160.4|1160.8|1160.4|1159.8|1159.6|12630
1620382680000|2021-05-07 10:18:00|1161|1160.6|1161.2|1160.8|1161.2|1161|1161|1160.6|5200
1620382690000|2021-05-07 10:18:10|1160.6|1160.6|1160.6|1160.2|1160.6|1160.6|1160.6|1160.2|1546
1620382700000|2021-05-07 10:18:20|1160.4|1160|1160.4|1160|1160.4|1160|1160.2|1160|1589
1620382710000|2021-05-07 10:18:30|1160.6|1160.2|1160.6|1160.2|1160.6|1160.4|1160.4|1160.2|1348
1620382720000|2021-05-07 10:18:40||1160||1160||1160||1160|0
1620382730000|2021-05-07 10:18:50|1160.4|1159.8|1160|1159.6|1160.4|1159.8|1160|1159.6|440
1620382740000|2021-05-07 10:19:00|1160.2|1159.8|1160|1159.6|1160.2|1159.8|1160|1159.6|0
1620382750000|2021-05-07 10:19:10|1160.2|1160|1160.4|1159.8|1160.6|1160.2|1160.2|1159.8|7500
1620382760000|2021-05-07 10:19:20|1160.2|1160|1160.4|1160|1160.4|1160|1160.2|1160|0
1620382770000|2021-05-07 10:19:30|1160.6|1160.2|1160.2|1160|1160.6|1160.4|1160.2|1159.8|5417
1620382780000|2021-05-07 10:19:40|1160|1159.8|1160|1159.4|1160|1159.8|1160|1159.4|1015
1620382790000|2021-05-07 10:19:50|1160.2|1159.6|1160.2|1159.8|1160.2|1159.8|1160.2|1159.6|2425
1620382800000|2021-05-07 10:20:00|1160.4|1160|1160.6|1160|1160.6|1160|1160.4|1160|440
1620382810000|2021-05-07 10:20:10|1160.8|1160.2|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|0
1620382820000|2021-05-07 10:20:20|1161|1160.6|1161|1160.6|1161|1160.8|1160.8|1160.4|9819
1620382830000|2021-05-07 10:20:30|1160.8||1160.8||1160.8||1160.8||0
1620382840000|2021-05-07 10:20:40|1160.6|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.4|2793
1620382850000|2021-05-07 10:20:50||1160.6||1160.4||1160.6||1160.4|13141
1620382860000|2021-05-07 10:21:00|1160.6|1160.2|1160.6|1160.2|1160.6|1160.4|1160.4|1160.2|2941
1620382870000|2021-05-07 10:21:10|1160.8||1160.6||1160.8||1160.6||0
1620382880000|2021-05-07 10:21:20|1160.4|1160|1160.4|1160|1160.4|1160|1160.4|1160|1832
1620382890000|2021-05-07 10:21:30|1160.2|1159.8|1160|1159.6|1160.2|1159.8|1160|1159.4|565
1620382910000|2021-05-07 10:21:50|1159.8|1159.4|1159.6|1159.2|1159.8|1159.4|1159.6|1159.2|300
1620382920000|2021-05-07 10:22:00|1159.8|1159.4|1159.6|1159.2|1159.8|1159.4|1159.4|1159.2|1040
1620382930000|2021-05-07 10:22:10|1159.8|1159.4|1159.6|1159.2|1159.8|1159.4|1159.6|1159.2|1
1620382940000|2021-05-07 10:22:20|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|80
1620382950000|2021-05-07 10:22:30|1159.4|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159|1290
1620382970000|2021-05-07 10:22:50||1159.4||1159.4||1159.4||1159.4|0
1620382980000|2021-05-07 10:23:00|1159.4|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159|2180
1620382990000|2021-05-07 10:23:10|1159.8||1159.8||1159.8||1159.6||0
1620383000000|2021-05-07 10:23:20|1159.6|1159|1159.6|1159.2|1159.8|1159.4|1159.6|1159|5250
1620383010000|2021-05-07 10:23:30|1159.8||1159.8||1159.8||1159.8||0
1620383020000|2021-05-07 10:23:40|1159.6|1159|1159.4|1159|1159.6|1159|1159.4|1159|0
1620383030000|2021-05-07 10:23:50|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|200
1620383040000|2021-05-07 10:24:00|1159.8|1159.4|1159.8|1159.4|1159.8|1159.6|1159.8|1159.4|2103
1620383050000|2021-05-07 10:24:10|1160|1159.6|1159.8|1159.4|1160|1159.6|1159.8|1159.4|1435
1620383060000|2021-05-07 10:24:20|1159.6||1159.8||1159.8||1159.6||1000
1620383080000|2021-05-07 10:24:40|1159.6|1159.2|1159.4|1159|1159.6|1159.2|1159.4|1159|1408
1620383100000|2021-05-07 10:25:00|1159.2|1159.2|1159.8|1159.4|1159.8|1159.4|1159.2|1159.2|1700
1620383110000|2021-05-07 10:25:10|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159|1623
1620383120000|2021-05-07 10:25:20|1159.8||1159.8||1159.8||1159.8||0
1620383130000|2021-05-07 10:25:30||1159.4||1159.2||1159.4||1159.2|180
1620383140000|2021-05-07 10:25:40|1159.6|1159|1159.4|1159|1159.6|1159|1159.4|1159|878
1620383150000|2021-05-07 10:25:50|1159.2||1159.2||1159.4||1159.2||0
1620383170000|2021-05-07 10:26:10|1159|1158.8|1158.8|1158.4|1159|1158.8|1158.8|1158.4|30171
1620383180000|2021-05-07 10:26:20|1159||1159||1159||1159||0
1620383190000|2021-05-07 10:26:30|1158.6|1158.6|1158.8|1158.4|1158.8|1158.6|1158.6|1158.2|61373
1620383210000|2021-05-07 10:26:50|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.6|0
1620383220000|2021-05-07 10:27:00|1159.2|1158.8|1158.8|1158.6|1159.2|1158.8|1158.8|1158.6|0
1620383230000|2021-05-07 10:27:10|1159||1159||1159||1159||0
1620383270000|2021-05-07 10:27:50|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.6|1158.2|864
1620383290000|2021-05-07 10:28:10|1158.6||1158.8||1158.8||1158.6||0
1620383300000|2021-05-07 10:28:20|1158.6||1158.6||1158.6||1158.6||0
1620383310000|2021-05-07 10:28:30|1158.4|1158.2|1158.6|1158.2|1158.8|1158.4|1158.4|1158.2|5971
1620383330000|2021-05-07 10:28:50|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|0
1620383340000|2021-05-07 10:29:00|1159|1158.6|1158.6|1158.2|1159|1158.8|1158.6|1158.2|1441
1620383350000|2021-05-07 10:29:10|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.8|1158.4|261
1620383360000|2021-05-07 10:29:20|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.6|1158.4|109
1620383370000|2021-05-07 10:29:30|1159||1159||1159||1159||0
1620383390000|2021-05-07 10:29:50|1158.8|1158.2|1158.6|1158.2|1158.8|1158.2|1158.6|1158.2|440
1620383400000|2021-05-07 10:30:00|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.8|1158.4|528
1620383410000|2021-05-07 10:30:10|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|393
1620383420000|2021-05-07 10:30:20|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|0
1620383440000|2021-05-07 10:30:40|1158.6|1158.2|1158.8|1158.4|1158.8|1158.4|1158.6|1158.2|900
1620383450000|2021-05-07 10:30:50|1158.6|1158.2|1158.6|1158.2|1158.6|1158.4|1158.6|1158.2|441
1620383490000|2021-05-07 10:31:30|1158.4|1158|1158.6|1158|1158.6|1158.2|1158.2|1158|2051
1620383510000|2021-05-07 10:31:50||1158.2||1158||1158.2||1158|500
1620383530000|2021-05-07 10:32:10||1158.2||1158.2||1158.4||1158.2|0
1620383540000|2021-05-07 10:32:20|1158.4|1158|1158.4|1158|1158.4|1158.2|1158.4|1158|2000
1620383550000|2021-05-07 10:32:30|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|0
1620383570000|2021-05-07 10:32:50|1158.4|1158|1157.8|1157.4|1158.4|1158|1157.8|1157.4|4111
1620383580000|2021-05-07 10:33:00|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|1367
1620383590000|2021-05-07 10:33:10|1158||1158||1158||1158||0
1620383600000|2021-05-07 10:33:20|1158.2|1157.6|1158.2|1157.8|1158.2|1157.8|1158.2|1157.6|1
1620383610000|2021-05-07 10:33:30|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.6|443
1620383620000|2021-05-07 10:33:40|1158|1157.6|1157.6|1157.4|1158|1157.8|1157.6|1157.4|13025
1620383630000|2021-05-07 10:33:50|1157.8|1157.6|1158.2|1157.8|1158.2|1157.8|1157.8|1157.6|14997
1620383640000|2021-05-07 10:34:00|1158.4|1158|1158.4|1158|1158.4|1158|1158.4|1158|2621
1620383650000|2021-05-07 10:34:10|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|1867
1620383660000|2021-05-07 10:34:20|1158|1157.6|1158|1157.6|1158.2|1157.6|1158|1157.6|304
1620383700000|2021-05-07 10:35:00|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|20993
1620383710000|2021-05-07 10:35:10|1157.4|1157|1157.4|1157|1157.6|1157|1157.4|1157|250
1620383720000|2021-05-07 10:35:20|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|0
1620383740000|2021-05-07 10:35:40|1157.8|1157.4|1157.8|1157.4|1157.8|1157.6|1157.8|1157.4|945
1620383750000|2021-05-07 10:35:50|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|0
1620383760000|2021-05-07 10:36:00||1157||1157.2||1157.2||1157|0
1620383770000|2021-05-07 10:36:10|1157.4|1157|1157.2|1156.8|1157.4|1157|1157.2|1156.8|3820
1620383790000|2021-05-07 10:36:30|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1157.4|1157|816
1620383800000|2021-05-07 10:36:40||1157||1157||1157||1157|0
1620383810000|2021-05-07 10:36:50||1157.2||1157.2||1157.2||1157.2|0
1620383820000|2021-05-07 10:37:00|1157.4|1157|1157.2|1156.8|1157.4|1157|1157.2|1156.8|716
1620383830000|2021-05-07 10:37:10|1157.4|1157|1157.6|1157.2|1157.6|1157.4|1157.4|1157|1524
1620383840000|2021-05-07 10:37:20||1157.4||1157.4||1157.4||1157.4|0
1620383850000|2021-05-07 10:37:30|||||||||580
1620383860000|2021-05-07 10:37:40|1157.8|1157.6|1158|1157.6|1158.2|1157.6|1157.8|1157.6|1184
1620383870000|2021-05-07 10:37:50|1157.8|1157.4|1158|1157.4|1158|1157.6|1157.8|1157.4|200
1620383880000|2021-05-07 10:38:00||1157.6||1157.6||1157.6||1157.6|0
1620383900000|2021-05-07 10:38:20|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1158|1157.6|1855
1620383910000|2021-05-07 10:38:30|1157.8||1158||1158||1157.8||0
1620383920000|2021-05-07 10:38:40|1158.2|1157.8|1158.2|1157.6|1158.2|1157.8|1158.2|1157.6|1179
1620383930000|2021-05-07 10:38:50|1158|1157.4|1157.6|1157.4|1158|1157.4|1157.6|1157.4|3246
1620383940000|2021-05-07 10:39:00|1157.8||1157.8||1157.8||1157.6||0
1620383960000|2021-05-07 10:39:20|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.2|1157|2690
1620383970000|2021-05-07 10:39:30|1157.6|1157.2|1157.6|1157|1157.6|1157.2|1157.6|1157|0
1620383980000|2021-05-07 10:39:40||1157.2||1157.4||1157.4||1157|0
1620384000000|2021-05-07 10:40:00||1157.2||1157.2||1157.2||1157.2|119
1620384040000|2021-05-07 10:40:40|1157.4|1157|1158|1157.6|1158|1157.8|1157.2|1156.8|1165
1620384050000|2021-05-07 10:40:50|1158.2|1157.8|1158.6|1158.2|1158.6|1158.2|1158.2|1157.8|2098
1620384060000|2021-05-07 10:41:00|1158.4|1158|1158.4|1157.8|1158.4|1158|1158.4|1157.8|0
1620384070000|2021-05-07 10:41:10|1158.2||1158.2||1158.4||1158.2||0
1620384080000|2021-05-07 10:41:20|1158.4|1158|1158.4|1158|1158.6|1158.2|1158.4|1158|719
1620384090000|2021-05-07 10:41:30|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1158|1157.6|1321
1620384100000|2021-05-07 10:41:40|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|439
1620384110000|2021-05-07 10:41:50||1157.2||1157.2||1157.4||1157.2|0
1620384120000|2021-05-07 10:42:00|1157.6|1157.4|1158.2|1157.6|1158.2|1157.8|1157.6|1157.4|7151
1620384130000|2021-05-07 10:42:10|1158|1157.8|1158.4|1158|1158.4|1158|1158|1157.8|0
1620384140000|2021-05-07 10:42:20|1158.2|1157.8|1158|1157.6|1158.4|1158|1158|1157.6|2670
1620384150000|2021-05-07 10:42:30|1157.8|1157.4|1157.6|1157.2|1158|1157.4|1157.6|1157.2|0
1620384160000|2021-05-07 10:42:40|1157.4|1157|1157.4|1157|1157.6|1157.2|1157.4|1157|1316
1620384170000|2021-05-07 10:42:50|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1450
1620384180000|2021-05-07 10:43:00|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1157.4|1157|0
1620384190000|2021-05-07 10:43:10|1157.4|1157|1157.4|1157|1157.4|1157|1157.4|1157|70
1620384200000|2021-05-07 10:43:20|1157.2|1156.8|1157.4|1156.8|1157.4|1156.8|1157.2|1156.8|0
1620384210000|2021-05-07 10:43:30|1157.2|1157|1156.8|1156.6|1157.4|1157|1156.8|1156.6|6052
1620384220000|2021-05-07 10:43:40|1156.6|1156.4|1156.4|1156|1156.8|1156.4|1156.4|1156|30100
1620384240000|2021-05-07 10:44:00|1156.6||1156.6||1156.6||1156.6||0
1620384250000|2021-05-07 10:44:10||1156.2||1156||1156.2||1156|0
1620384260000|2021-05-07 10:44:20|1156.4||1156.4||1156.4||1156.2||1350
1620384270000|2021-05-07 10:44:30|1156.6|1156.2|1157|1156.4|1157|1156.4|1156.6|1156.2|3140
1620384310000|2021-05-07 10:45:10|1157.2|1156.6|1157.2|1156.8|1157.2|1156.8|1157.2|1156.6|1198
1620384330000|2021-05-07 10:45:30||1157||1156.8||1157||1156.8|0
1620384340000|2021-05-07 10:45:40|1157.4|1157|1157.4|1156.8|1157.4|1157|1157.4|1156.8|778
1620384350000|2021-05-07 10:45:50|1157.2|1156.6|1157|1156.4|1157.2|1156.8|1156.8|1156.4|7075
1620384360000|2021-05-07 10:46:00|1156.8|1156.6|1156.8|1156.6|1156.8|1156.6|1156.8|1156.6|0
1620384370000|2021-05-07 10:46:10|1157||1157||1157||1157||0
1620384390000|2021-05-07 10:46:30|1156.8||1156.8||1156.8||1156.8||58
1620384400000|2021-05-07 10:46:40|1157|1156.4|1156.6|1156.4|1157|1156.6|1156|1155.8|23896
1620384410000|2021-05-07 10:46:50||1156.2||1156.4||1156.4||1156.2|1643
1620384420000|2021-05-07 10:47:00|1156.8||1156.8||1156.8||1156.6||153
1620384440000|2021-05-07 10:47:20|1157||1156.8||1157||1156.8||0
1620384450000|2021-05-07 10:47:30|1157|1156.6|1157|1156.6|1157|1156.6|1157|1156.6|0
1620384460000|2021-05-07 10:47:40|1157.2|1156.8|1157.6|1157|1157.6|1157|1157.2|1156.8|5600
1620384470000|2021-05-07 10:47:50|1157.4|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1157|4527
1620384480000|2021-05-07 10:48:00|1157.2|1156.8|1157.2|1157|1157.2|1157|1157.2|1156.8|0
1620384490000|2021-05-07 10:48:10|1157.4||1157.4||1157.4||1157.4||600
1620384500000|2021-05-07 10:48:20|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|989
1620384530000|2021-05-07 10:48:50|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1019
1620384540000|2021-05-07 10:49:00|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|1089
1620384580000|2021-05-07 10:49:40|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|2006
1620384600000|2021-05-07 10:50:00|1157.4|1157.2|1158.2|1157.6|1158.2|1157.6|1157|1156.6|16851
1620384610000|2021-05-07 10:50:10|1158.4|1157.8|1158.4|1158|1158.4|1158|1158.4|1157.6|0
1620384620000|2021-05-07 10:50:20|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1158|1157.6|3487
1620384630000|2021-05-07 10:50:30|1158.2||1158||1158.2||1158||0
1620384640000|2021-05-07 10:50:40|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1158|1157.6|12
1620384650000|2021-05-07 10:50:50||1157.4||1157.4||1157.4||1157.4|0
1620384660000|2021-05-07 10:51:00|1157.8|1157.6|1157.8|1157.4|1157.8|1157.6|1157.6|1157.4|0
1620384670000|2021-05-07 10:51:10|1158|1157.6|1158|1157.6|1158|1157.6|1158|1157.4|0
1620384680000|2021-05-07 10:51:20||1157.4||1157.6||1157.6||1157.4|0
1620384690000|2021-05-07 10:51:30|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|0
1620384710000|2021-05-07 10:51:50|1158|1157.6|1158|1157.6|1158|1157.6|1158|1157.6|0
1620384720000|2021-05-07 10:52:00||1157.4||1157.6||1157.6||1157.4|0
1620384730000|2021-05-07 10:52:10|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.6|1157.4|575
1620384740000|2021-05-07 10:52:20|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.6|1197
1620384750000|2021-05-07 10:52:30|1158|1157.6|1158|1157.6|1158|1157.6|1158|1157.4|648
1620384770000|2021-05-07 10:52:50|1157.8|1157.4|1157.8|1157.6|1157.8|1157.6|1157.8|1157.4|0
1620384780000|2021-05-07 10:53:00||1157.4||1157.4||1157.4||1157.4|1540
1620384790000|2021-05-07 10:53:10|1158||1157.8||1158||1157.8||100
1620384800000|2021-05-07 10:53:20|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1157|1613
1620384810000|2021-05-07 10:53:30|1157.6|1157.2|1157.8|1157.2|1157.8|1157.2|1157.6|1157.2|0
1620384820000|2021-05-07 10:53:40|1157.6||1157.6||1157.6||1157.6||0
1620384830000|2021-05-07 10:53:50|1157.8||1157.8||1157.8||1157.6||0
1620384840000|2021-05-07 10:54:00|1157.6||1157.6||1157.6||1157.6||0
1620384850000|2021-05-07 10:54:10|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.6|1157.4|444
1620384860000|2021-05-07 10:54:20||1157.2||1157.2||1157.2||1157.2|0
1620384870000|2021-05-07 10:54:30|1158|1157.4|1158|1157.6|1158|1157.6|1158|1157.4|0
1620384880000|2021-05-07 10:54:40|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|0
1620384890000|2021-05-07 10:54:50||1158||1158||1158||1158|0
1620384900000|2021-05-07 10:55:00|1158|1157.8|1158.2|1157.6|1158.2|1158|1157.8|1157.4|4942
1620384910000|2021-05-07 10:55:10|1158.4|1157.8|1158.6|1158.2|1158.6|1158.2|1158.4|1157.8|1713
1620384920000|2021-05-07 10:55:20||1158||1158||1158||1158|0
1620384950000|2021-05-07 10:55:50||1158.2||1158.2||1158.2||1158.2|0
1620384960000|2021-05-07 10:56:00||1158||1158.2||1158.2||1158|0
1620384970000|2021-05-07 10:56:10|1158.4|1158|1157.8|1157.6|1158.4|1158|1157.8|1157.4|6198
1620384980000|2021-05-07 10:56:20||1157.4||1157.6||1157.6||1157.4|0
1620384990000|2021-05-07 10:56:30|1158||1158||1158||1158||0
1620385000000|2021-05-07 10:56:40|1157.8|1157.4|1157.4|1157.2|1157.8|1157.4|1157.4|1157|9433
1620385010000|2021-05-07 10:56:50|1157.2|1157|1157.2|1156.8|1157.2|1157|1157.2|1156.8|489
1620385020000|2021-05-07 10:57:00|1157.4|1157|1157.6|1157.2|1157.6|1157.4|1157.4|1157|3087
1620385030000|2021-05-07 10:57:10|1157.8|1157.4|1158.2|1157.8|1158.2|1157.8|1157.8|1157.4|2753
1620385040000|2021-05-07 10:57:20||1157.6||1157.6||1157.6||1157.6|0
1620385050000|2021-05-07 10:57:30|1158|1157.8|1158|1157.6|1158|1157.8|1158|1157.6|0
1620385090000|2021-05-07 10:58:10||1157.8||1157.8||1157.8||1157.8|0
1620385110000|2021-05-07 10:58:30|1157.8|1157.6|1157.8|1157.4|1157.8|1157.6|1157.6|1157.2|655
1620385120000|2021-05-07 10:58:40||1157.2||1157.2||1157.4||1157.2|0
1620385130000|2021-05-07 10:58:50||1157.4||1157.4||1157.4||1157.4|2790
1620385140000|2021-05-07 10:59:00|1158|1157.6|1158|1157.4|1158|1157.8|1157.8|1157.4|200
1620385150000|2021-05-07 10:59:10|1157.8||1158||1158||1157.8||0
1620385170000|2021-05-07 10:59:30|1157.8|1157.2|1157.8|1157.2|1157.8|1157.2|1157.8|1157.2|0
1620385180000|2021-05-07 10:59:40|1157.6|1157|1158.2|1157.8|1158.2|1158|1157.4|1157|14210
1620385190000|2021-05-07 10:59:50|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|950
1620385330000|2021-05-07 11:02:10|1159|1158.4|1158.6|1158.2|1159|1158.4|1158.4|1157.8|245040
1620385340000|2021-05-07 11:02:20||1158.4||1158.2||1158.4||1158.2|45
1620385360000|2021-05-07 11:02:40|1158.4|1158|1158.2|1157.8|1158.4|1158|1158|1157.6|6502
1620385370000|2021-05-07 11:02:50|1158|1157.6|1158.2|1157.6|1158.2|1157.8|1158|1157.6|0
1620385380000|2021-05-07 11:03:00|1158|1157.8|1158.2|1157.8|1158.2|1158|1158|1157.8|639
1620385390000|2021-05-07 11:03:10|1158.4||1158.2||1158.4||1158.2||0
1620385400000|2021-05-07 11:03:20|1158.4|1158|1159|1158.4|1159|1158.8|1158.4|1158|2475
1620385410000|2021-05-07 11:03:30|1158.8|1158.2|1159.2|1158.8|1159.2|1158.8|1158.4|1158|10775
1620385420000|2021-05-07 11:03:40|1159|1158.6|1158.8|1158.2|1159|1158.6|1158.8|1158.2|600
1620385430000|2021-05-07 11:03:50|1158.6|1158|1158.4|1158|1158.6|1158|1158.2|1157.8|4203
1620385440000|2021-05-07 11:04:00|1158.2|1157.8|1158.6|1158|1158.6|1158|1158|1157.6|746
1620385450000|2021-05-07 11:04:10|1158.4|1158.2|1158.6|1158|1158.6|1158.2|1158.4|1158|0
1620385460000|2021-05-07 11:04:20|1158.4||1158.6||1158.6||1158.4||0
1620385470000|2021-05-07 11:04:30|1158.4|1157.8|1158.2|1157.8|1158.4|1158|1158.2|1157.8|1497
1620385480000|2021-05-07 11:04:40||1158||1158||1158||1158|0
1620385490000|2021-05-07 11:04:50|1158.4|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1158.2|65
1620385500000|2021-05-07 11:05:00|1158.8|1158.4|1158.8|1158.4|1158.8|1158.6|1158.8|1158.4|439
1620385510000|2021-05-07 11:05:10|1158.6|1158.2|1158.2|1157.8|1158.6|1158.2|1158.2|1157.8|4403
1620385560000|2021-05-07 11:06:00|1158.4|1158|1158.4|1158|1158.4|1158|1158.4|1158|136
1620385570000|2021-05-07 11:06:10|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|0
1620385580000|2021-05-07 11:06:20|1158|1157.6|1158|1157.6|1158|1157.6|1158|1157.6|0
1620385590000|2021-05-07 11:06:30|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.6|1157.2|2825
1620385600000|2021-05-07 11:06:40|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|2
1620385610000|2021-05-07 11:06:50|1158.4|1158|1158.4|1158|1158.4|1158|1158.4|1158|419
1620385640000|2021-05-07 11:07:20|1158.6|1158.2|1158.8|1158.4|1158.8|1158.6|1158.6|1158.2|1651
1620385670000|2021-05-07 11:07:50|1159|1158.6|1159.6|1159.2|1159.6|1159.2|1159|1158.6|2499
1620385700000|2021-05-07 11:08:20|1159.8|1159.4|1160|1159.6|1160|1159.8|1159.8|1159.4|3990
1620385720000|2021-05-07 11:08:40|1159.8|1159.4|1160|1159.6|1160|1159.6|1159.8|1159.2|1201
1620385740000|2021-05-07 11:09:00|1159.8|1159.4|1159.6|1159.2|1159.8|1159.6|1159.6|1159.2|2816
1620385750000|2021-05-07 11:09:10|1159.4|1159|1159.4|1159|1159.4|1159|1159.2|1158.8|1306
1620385780000|2021-05-07 11:09:40|1159.6|1159.2|1159.6|1159|1159.8|1159.4|1159.6|1159|270
1620385790000|2021-05-07 11:09:50|1159.4|1158.8|1159.4|1158.8|1159.4|1158.8|1159.4|1158.8|0
1620385800000|2021-05-07 11:10:00|1159.2|1159|1159.4|1159|1159.4|1159|1159.2|1159|0
1620385810000|2021-05-07 11:10:10|1159.2|1158.8|1159.4|1158.8|1159.4|1158.8|1159.2|1158.8|0
1620385820000|2021-05-07 11:10:20|1159.2|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|2056
1620385830000|2021-05-07 11:10:30|1159||1159||1159||1159||0
1620385840000|2021-05-07 11:10:40|1159.2|1159|1159|1158.6|1159.2|1159|1159|1158.6|353
1620385850000|2021-05-07 11:10:50||1158.8||1158.8||1158.8||1158.8|0
1620385860000|2021-05-07 11:11:00|1159.2|1159|1159.4|1159|1159.4|1159|1159.2|1159|1723
1620385870000|2021-05-07 11:11:10|1159.2||1159.2||1159.4||1159.2||0
1620385880000|2021-05-07 11:11:20|1159|1158.8|1159.2|1158.8|1159.2|1158.8|1159|1158.8|63
1620385900000|2021-05-07 11:11:40|1159|1158.6|1159|1158.6|1159|1158.8|1159|1158.6|0
1620385920000|2021-05-07 11:12:00|1159.2|1158.8|1158.8|1158.6|1159.2|1158.8|1158.8|1158.6|1146
1620385930000|2021-05-07 11:12:10|1159||1159||1159||1159||180
1620385950000|2021-05-07 11:12:30|1159.2|1158.8|1159.2|1158.6|1159.2|1158.8|1159|1158.6|600
1620385960000|2021-05-07 11:12:40|1159|1159.2|1159.2|1158.8|1159.4|1159.2|1159|1158.6|10000
1620385970000|2021-05-07 11:12:50|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1158.6|1158.4|5389
1620385980000|2021-05-07 11:13:00||1158.6||1158.6||1158.6||1158.6|0
1620385990000|2021-05-07 11:13:10|1159||1159||1159||1159||0
1620386000000|2021-05-07 11:13:20|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|0
1620386020000|2021-05-07 11:13:40|1158.6|1158.2|1158.6|1158.2|1158.6|1158.4|1158.6|1158|1105
1620386030000|2021-05-07 11:13:50|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|0
1620386040000|2021-05-07 11:14:00|1158.6|1158.6|1158.6|1158.2|1158.6|1158.6|1158.6|1158.2|63
1620386050000|2021-05-07 11:14:10|||||||||1
1620386080000|2021-05-07 11:14:40|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.6|1158.2|899
1620386090000|2021-05-07 11:14:50|1158.8||1159||1159||1158.8||0
1620386100000|2021-05-07 11:15:00|1158.8||1158.8||1158.8||1158.8||0
1620386110000|2021-05-07 11:15:10||1158.4||1158.6||1158.6||1158.4|172
1620386120000|2021-05-07 11:15:20|1159||1158.8||1159||1158.8||44
1620386130000|2021-05-07 11:15:30|1158.6|1158.4|1158.8|1158.4|1158.8|1158.4|1158.6|1158.2|1480
1620386150000|2021-05-07 11:15:50|1159|1158.6|1159|1158.6|1159|1158.8|1159|1158.6|0
1620386160000|2021-05-07 11:16:00|1158.8||1159||1159||1158.8||0
1620386210000|2021-05-07 11:16:50|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|0
1620386220000|2021-05-07 11:17:00|1158.6|1158.2|1158|1157.6|1158.6|1158.2|1158|1157.6|3284
1620386240000|2021-05-07 11:17:20|1157.8|1157.8|1158.2|1158|1158.2|1158|1157.8|1157.6|1707
1620386250000|2021-05-07 11:17:30|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.8|490
1620386260000|2021-05-07 11:17:40||1157.6||1157.6||1157.6||1157.6|0
1620386270000|2021-05-07 11:17:50|1158|1157.8|1157.8|1157.6|1158|1157.8|1157.6|1157.2|1775
1620386280000|2021-05-07 11:18:00|1158|1157.4|1158|1157.6|1158|1157.6|1158|1157.4|615
1620386290000|2021-05-07 11:18:10|1158.2||1158.2||1158.2||1158.2||0
1620386300000|2021-05-07 11:18:20||1157.8||1157.8||1157.8||1157.6|8
1620386310000|2021-05-07 11:18:30||1157.6||1157.6||1157.6||1157.6|0
1620386320000|2021-05-07 11:18:40||1157.8||1157.8||1157.8||1157.8|0
1620386330000|2021-05-07 11:18:50|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.2|24
1620386340000|2021-05-07 11:19:00|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|600
1620386350000|2021-05-07 11:19:10|1158|1157.2|1157.8|1157.2|1158|1157.2|1157.6|1157.2|0
1620386360000|2021-05-07 11:19:20||1157.4||1157.4||1157.4||1157.4|0
1620386370000|2021-05-07 11:19:30|1157.6|1157.6|1158|1157.8|1158|1157.8|1157.6|1157.6|1469
1620386380000|2021-05-07 11:19:40|1157.8|1157.6|1158|1157.4|1158|1157.6|1157.8|1157.4|481
1620386390000|2021-05-07 11:19:50||1157.6||1157.6||1157.6||1157.4|0
1620386400000|2021-05-07 11:20:00||1157.4||1157.4||1157.4||1157.4|0
1620386410000|2021-05-07 11:20:10|1157.8||1157.8||1157.8||1157.8||0
1620386430000|2021-05-07 11:20:30|1158|1157.6|1157.6|1157.2|1158|1157.6|1157.6|1157.2|5954
1620386440000|2021-05-07 11:20:40|1157.4||1157.6||1157.6||1157.4||100
1620386450000|2021-05-07 11:20:50|1157.4||1157.6||1157.6||1157.4||0
1620386460000|2021-05-07 11:21:00|1157.4|1157.4|1157.6|1157.2|1157.6|1157.4|1157.4|1157.2|4909
1620386470000|2021-05-07 11:21:10|1157.4|1157.4|1157.6|1157.4|1157.6|1157.4|1157.4|1157.4|0
1620386500000|2021-05-07 11:21:40|1157.4|1157.2|1157.4|1157|1157.4|1157.2|1157.4|1157|2000
1620386520000|2021-05-07 11:22:00|1157.2|1156.8|1156.6|1156.2|1157.2|1156.8|1156.4|1156|2738
1620386530000|2021-05-07 11:22:10|1156.4|1156|1156.2|1156|1156.4|1156|1156.2|1156|600
1620386540000|2021-05-07 11:22:20|1156.4|1156.2|1156.4|1156.2|1156.4|1156.2|1156.4|1156|441
1620386550000|2021-05-07 11:22:30||1156||1156||1156||1156|0
1620386570000|2021-05-07 11:22:50|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1155.8|1155.4|3692
1620386580000|2021-05-07 11:23:00|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|776
1620386590000|2021-05-07 11:23:10|1156|1155.2|1155.8|1155.4|1156|1155.6|1155.8|1155.2|0
1620386610000|2021-05-07 11:23:30|1156|1155.6|1156|1155.6|1156|1155.6|1156|1155.4|1532
1620386620000|2021-05-07 11:23:40|1155.8|1155.4|1156|1155.4|1156|1155.4|1155.8|1155.4|0
1620386630000|2021-05-07 11:23:50|1156.2|1155.6|1156|1155.6|1156.2|1155.8|1156|1155.6|0
1620386640000|2021-05-07 11:24:00|1155.8||1156||1156||1155.8||0
1620386650000|2021-05-07 11:24:10||1155.4||1155.4||1155.4||1155.4|0
1620386660000|2021-05-07 11:24:20|1155.8|1155.6|1155.6|1155.2|1155.8|1155.6|1155.4|1155.2|4450
1620386670000|2021-05-07 11:24:30|1155.4|1155|1155.4|1155|1155.6|1155|1155.2|1155|0
1620386720000|2021-05-07 11:25:20|1155.2|1154.8|1154.8|1154.4|1155.2|1154.8|1154.6|1154.4|15645
1620386730000|2021-05-07 11:25:30|1155|1154.6|1155|1154.6|1155|1154.6|1155|1154.6|1
1620386740000|2021-05-07 11:25:40|1155.2|1154.8|1155.4|1155|1155.4|1155|1155.2|1154.8|2562
1620386750000|2021-05-07 11:25:50|1155.2|1154.8|1155.4|1154.8|1155.4|1154.8|1155.2|1154.8|0
1620386780000|2021-05-07 11:26:20|1155.2||1155.2||1155.2||1155.2||0
1620386800000|2021-05-07 11:26:40||1154.6||1154.8||1154.8||1154.6|0
1620386810000|2021-05-07 11:26:50|1154.8|1154.6|1155.2|1154.8|1155.2|1154.8|1154.8|1154.6|8800
1620386820000|2021-05-07 11:27:00|1155.4|1155|1155.4|1155|1155.6|1155.2|1155.4|1154.8|1646
1620386830000|2021-05-07 11:27:10|1155.2||1155.2||1155.2||1155.2||1
1620386840000|2021-05-07 11:27:20|1155|1154.8|1154.4|1154|1155|1154.8|1154.4|1153.8|666
1620386850000|2021-05-07 11:27:30|1154.2|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.8|0
1620386860000|2021-05-07 11:27:40|1154.2||1154.4||1154.4||1154.2||0
1620386880000|2021-05-07 11:28:00|1154.2|1153.8|1154.2|1153.8|1154.4|1153.8|1154.2|1153.8|0
1620386910000|2021-05-07 11:28:30|1154|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.6|250
1620386930000|2021-05-07 11:28:50|1154.2|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.8|1797
1620386940000|2021-05-07 11:29:00|1154.6|1154.2|1154.4|1154.2|1154.6|1154.2|1154.4|1154|1342
1620386960000|2021-05-07 11:29:20|1154.2|1154|1154|1153.8|1154.2|1154|1154|1153.6|1161
1620386970000|2021-05-07 11:29:30|1153.8|1153.6|1153.8|1153.4|1153.8|1153.6|1153.8|1153.4|0
1620386980000|2021-05-07 11:29:40|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|609
1620386990000|2021-05-07 11:29:50|1153.2|1153.2|1153.2|1152.8|1153.2|1153.2|1153.2|1152.8|1015
1620387000000|2021-05-07 11:30:00|1153||1153.2||1153.2||1153||1898
1620387010000|2021-05-07 11:30:10|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|4519
1620387020000|2021-05-07 11:30:20|1153.8|1153.4|1153.6|1153.4|1153.8|1153.6|1153.6|1153.4|975
1620387040000|2021-05-07 11:30:40|1154|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.4|3700
1620387050000|2021-05-07 11:30:50|1154.2|1153.8|1154.2|1153.8|1154.4|1154|1154.2|1153.8|5537
1620387060000|2021-05-07 11:31:00|1154|1153.6|1153.8|1153.4|1154|1153.6|1153.8|1153.4|1456
1620387070000|2021-05-07 11:31:10|1154|1153.6|1154|1153.6|1154.2|1153.8|1154|1153.6|2439
1620387080000|2021-05-07 11:31:20|1154.2||1154.2||1154.2||1154.2||0
1620387090000|2021-05-07 11:31:30|1154|1153.8|1154.6|1154|1154.6|1154.2|1154|1153.8|0
1620387100000|2021-05-07 11:31:40|1154.4|1154.2|1154.4|1154|1154.4|1154.2|1154.4|1154|0
1620387110000|2021-05-07 11:31:50|1154.2|1153.8|1153.8|1153.4|1154.2|1153.8|1153.8|1153.4|600
1620387120000|2021-05-07 11:32:00|1153.6||1153.8||1153.8||1153.6||0
1620387130000|2021-05-07 11:32:10|1153.6|1153.2|1153.8|1153.4|1154|1153.4|1153.6|1153.2|2118
1620387170000|2021-05-07 11:32:50||1153.6||1153.6||1153.6||1153.6|0
1620387180000|2021-05-07 11:33:00|1154|1153.8|1154|1153.8|1154.2|1153.8|1154|1153.8|1481
1620387190000|2021-05-07 11:33:10||1153.6||1153.6||1153.6||1153.6|317
1620387200000|2021-05-07 11:33:20|1153.8|1153.4|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|23
1620387220000|2021-05-07 11:33:40|1153.4||1153.6||1153.6||1153.4||0
1620387230000|2021-05-07 11:33:50|1153.4|1153|1153.2|1152.8|1153.4|1153|1152.8|1152.4|20039
1620387240000|2021-05-07 11:34:00|1153|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.6|1431
1620387250000|2021-05-07 11:34:10|1153.2|1152.8|1153.6|1153.2|1153.6|1153.2|1153.2|1152.8|949
1620387260000|2021-05-07 11:34:20|1153|1152.8|1153.4|1153|1153.4|1153|1153|1152.8|9530
1620387270000|2021-05-07 11:34:30|1153.2||1153.2||1153.2||1153.2||0
1620387280000|2021-05-07 11:34:40|1153|1152.8|1152.8|1152.6|1153.2|1152.8|1152.8|1152.6|1
1620387290000|2021-05-07 11:34:50|1153|1152.8|1153.2|1152.8|1153.2|1153|1153|1152.8|852
1620387300000|2021-05-07 11:35:00|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|0
1620387330000|2021-05-07 11:35:30|1153.2|1152.8|1153|1152.8|1153.2|1152.8|1153|1152.8|1000
1620387340000|2021-05-07 11:35:40|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1153|2183
1620387350000|2021-05-07 11:35:50|1153.6|1153.2|1154.2|1153.8|1154.2|1153.8|1153.6|1153.2|5114
1620387370000|2021-05-07 11:36:10|1154|1153.6|1154|1153.4|1154|1153.6|1153.8|1153.4|0
1620387390000|2021-05-07 11:36:30|1153.8||1154||1154||1153.8||0
1620387410000|2021-05-07 11:36:50|1153.8|1153.2|1153.8|1153.2|1153.8|1153.4|1153.6|1153.2|5673
1620387420000|2021-05-07 11:37:00|1154|1153.4|1154.4|1154|1154.4|1154|1154|1153.4|748
1620387430000|2021-05-07 11:37:10|1154.2|1153.8|1154.2|1154|1154.4|1154|1154.2|1153.8|0
1620387440000|2021-05-07 11:37:20||1153.8||1153.8||1153.8||1153.8|0
1620387450000|2021-05-07 11:37:30|1154.4|1154|1154.4|1154.2|1154.6|1154.2|1154.4|1154|1566
1620387460000|2021-05-07 11:37:40|1154.6|1154|1154.6|1154|1154.6|1154|1154.6|1154|0
1620387480000|2021-05-07 11:38:00|1154.4|1154.2|1153.8|1153.2|1154.4|1154.2|1153.8|1153.2|7178
1620387490000|2021-05-07 11:38:10|1153.6|1153.4|1153.4|1153|1153.8|1153.4|1153.4|1153|250
1620387510000|2021-05-07 11:38:30|1153.2|1152.8|1153.2|1152.8|1153.2|1153|1153|1152.8|592
1620387520000|2021-05-07 11:38:40|1153|1152.6|1152.6|1152.2|1153|1152.6|1152.6|1152.2|2539
1620387570000|2021-05-07 11:39:30|1152.4|1152|1152.2|1151.8|1152.4|1152|1152.2|1151.6|1239
1620387580000|2021-05-07 11:39:40|1152.4|1152|1152.4|1151.8|1152.4|1152.2|1152.4|1151.8|2001
1620387590000|2021-05-07 11:39:50|1152.2|1151.6|1152.2|1151.8|1152.2|1152|1152|1151.6|0
1620387610000|2021-05-07 11:40:10|1152||1152.2||1152.2||1152||0
1620387620000|2021-05-07 11:40:20|1152.4|1152|1152.4|1152.2|1152.4|1152.2|1152.4|1152|0
1620387640000|2021-05-07 11:40:40|1152.2|1152|1152.4|1152|1152.4|1152|1152.2|1152|341
1620387660000|2021-05-07 11:41:00|1152.6|1152.2|1152.6|1152.2|1153|1152.6|1152.6|1152.2|3208
1620387680000|2021-05-07 11:41:20|1152.4|1152.4|1152.8|1152.4|1153|1152.4|1152.4|1152.2|2598
1620387690000|2021-05-07 11:41:30|1152.6|1152.2|1152.8|1152.2|1152.8|1152.2|1152.4|1152.2|1822
1620387700000|2021-05-07 11:41:40|1152.6|1152.6|1152.8|1152.4|1152.8|1152.6|1152.6|1152.2|3500
1620387710000|2021-05-07 11:41:50|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|0
1620387720000|2021-05-07 11:42:00|1152.4|1152.4|1152.6|1152.2|1152.6|1152.4|1152.4|1152.2|2032
1620387730000|2021-05-07 11:42:10||1152.4||1152.4||1152.4||1152.4|370
1620387740000|2021-05-07 11:42:20||1152.2||1152.2||1152.2||1152.2|0
1620387760000|2021-05-07 11:42:40|1152.4|1152|1152.4|1152|1152.4|1152|1152.2|1152|64
1620387780000|2021-05-07 11:43:00|1152.2|1151.8|1152.2|1152|1152.2|1152|1152.2|1151.8|1089
1620387800000|2021-05-07 11:43:20|1152.4|1152.2|1152.6|1152.4|1152.6|1152.4|1152.4|1152|1184
1620387820000|2021-05-07 11:43:40||1152.2||1152.2||1152.2||1152.2|0
1620387890000|2021-05-07 11:44:50|1152.8|1152.4|1152.8|1152.6|1152.8|1152.6|1152.8|1152.4|954
1620387900000|2021-05-07 11:45:00||1152.4||1152.4||1152.4||1152.4|0
1620387980000|2021-05-07 11:46:20|1152.6|1152.2|1152.6|1152.4|1152.6|1152.4|1152.4|1152.2|3152
1620388000000|2021-05-07 11:46:40|||||||||300
1620388030000|2021-05-07 11:47:10|1152.4|1152.2|1152.6|1152.2|1152.6|1152.4|1152.4|1152.2|3205
1620388050000|2021-05-07 11:47:30|1152.4|1152|1152.2|1151.6|1152.4|1152|1152|1151.6|3141
1620388060000|2021-05-07 11:47:40|1152|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.6|0
1620388070000|2021-05-07 11:47:50|1151.8|1151.4|1151.6|1151.4|1151.8|1151.4|1151.6|1151.2|1741
1620388080000|2021-05-07 11:48:00|1151.4|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|1596
1620388090000|2021-05-07 11:48:10|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|0
1620388100000|2021-05-07 11:48:20||1151.4||1151.4||1151.4||1151.4|0
1620388120000|2021-05-07 11:48:40|1151.8|1151.6|1151.8|1151.4|1151.8|1151.6|1151.8|1151.4|1203
1620388150000|2021-05-07 11:49:10|1152|1151.6|1152.2|1151.8|1152.2|1151.8|1152|1151.6|600
1620388160000|2021-05-07 11:49:20|1152.4|1152|1152.4|1152|1152.4|1152|1152.4|1151.8|600
1620388170000|2021-05-07 11:49:30||1151.8||1151.8||1151.8||1151.8|0
1620388180000|2021-05-07 11:49:40|1152.6|1152|1152.4|1152|1152.6|1152.2|1152.4|1152|0
1620388190000|2021-05-07 11:49:50|1152.2||1152.4||1152.4||1152.2||0
1620388200000|2021-05-07 11:50:00||1151.8||1151.8||1151.8||1151.8|0
1620388230000|2021-05-07 11:50:30|1152.2|1151.6|1152|1151.6|1152.2|1151.6|1152|1151.6|622
1620388240000|2021-05-07 11:50:40|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|0
1620388260000|2021-05-07 11:51:00|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|2847
1620388270000|2021-05-07 11:51:10|1151.2||1151.4||1151.4||1151.2||0
1620388330000|2021-05-07 11:52:10|1151.2||1151.4||1151.4||1151.2||100
1620388400000|2021-05-07 11:53:20|1151.2||1151.4||1151.4||1151.2||266
1620388410000|2021-05-07 11:53:30|1151.6|1151.2|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|3998
1620388420000|2021-05-07 11:53:40||1151||1151||1151||1151|0
1620388440000|2021-05-07 11:54:00|1151.4|1151.2|1151.4|1151|1151.4|1151.2|1151.2|1151|62
1620388450000|2021-05-07 11:54:10|1151.2|1150.8|1151.2|1151|1151.2|1151|1151.2|1150.8|1000
1620388460000|2021-05-07 11:54:20||1150.8||1150.8||1150.8||1150.8|176
1620388470000|2021-05-07 11:54:30|1151||1151.2||1151.2||1151||0
1620388480000|2021-05-07 11:54:40|1151.4|1151|1151.4|1151|1151.4|1151|1151.2|1151|0
1620388550000|2021-05-07 11:55:50|1151.6|1151.2|1152.2|1152|1152.2|1152|1151.6|1151.2|2100
1620388560000|2021-05-07 11:56:00|1152|1151.8|1152|1151.6|1152.2|1152|1151.8|1151.2|20001
1620388580000|2021-05-07 11:56:20|1152.2||1152.2||1152.2||1152.2||0
1620388600000|2021-05-07 11:56:40|1152||1152||1152||1152||1
1620388610000|2021-05-07 11:56:50|1151.8|1151.8|1152|1151.8|1152|1151.8|1151.8|1151.6|250
1620388620000|2021-05-07 11:57:00|1151.8|1151.6|1151.8|1151.6|1151.8|1151.6|1151.8|1151.6|1125
1620388630000|2021-05-07 11:57:10|1151.6|1151.4|1151.6|1151|1151.6|1151.4|1151.4|1151|800
1620388640000|2021-05-07 11:57:20|1151.4||1151.4||1151.4||1151.4||0
1620388650000|2021-05-07 11:57:30|1151.6|1151.2|1152|1151.6|1152|1151.8|1151.6|1151.2|174
1620388670000|2021-05-07 11:57:50|1152.2|1151.8|1152|1151.8|1152.2|1152|1152|1151.6|1867
1620388680000|2021-05-07 11:58:00||1151.6||1151.4||1151.6||1151.4|1862
1620388690000|2021-05-07 11:58:10|1152.2|1151.6|1152.6|1152.2|1152.6|1152.2|1152|1151.6|1350
1620388700000|2021-05-07 11:58:20|1152.8||1152.8||1152.8||1152.6||0
1620388710000|2021-05-07 11:58:30|1152.6||1152.6||1152.8||1152.6||0
1620388720000|2021-05-07 11:58:40|1152.8||1152.6||1152.8||1152.6||0
1620388730000|2021-05-07 11:58:50|1152.4|1152|1152.6|1152|1152.6|1152.2|1152.4|1152|2285
1620388740000|2021-05-07 11:59:00|1152.8|1152.2|1152.8|1152.4|1153|1152.6|1152.8|1152.2|1043
1620388750000|2021-05-07 11:59:10|1152.4|1152.2|1152.4|1152|1152.4|1152.2|1152.4|1152|850
1620388760000|2021-05-07 11:59:20|1152.2|1152.2|1152.8|1152.6|1153|1152.8|1152.2|1152.2|7215
1620388770000|2021-05-07 11:59:30|1152.6|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|1356
1620388780000|2021-05-07 11:59:40|1153||1152.8||1153||1152.8||0
1620388790000|2021-05-07 11:59:50|1153||1153||1153||1153||0
1620388810000|2021-05-07 12:00:10|1152.8|1152.2|1152.4|1152.2|1152.8|1152.2|1152.4|1152|1857
1620388820000|2021-05-07 12:00:20|1152.6|1152|1152.2|1152|1152.6|1152.2|1152.2|1152|325
1620388850000|2021-05-07 12:00:50|1152|1151.8|1152.4|1152.2|1152.4|1152.2|1152|1151.8|660
1620388860000|2021-05-07 12:01:00|1152.2|1152|1152.4|1152|1152.4|1152|1152.2|1152|0
1620388870000|2021-05-07 12:01:10|1152.2||1152.4||1152.4||1152.2||0
1620388880000|2021-05-07 12:01:20|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.6|864
1620388890000|2021-05-07 12:01:30|1152.2|1151.8|1152.2|1151.8|1152.4|1151.8|1152.2|1151.6|0
1620388900000|2021-05-07 12:01:40|1152.4||1152.2||1152.4||1152.2||0
1620388920000|2021-05-07 12:02:00||1151.6||1151.6||1151.6||1151.6|0
1620388930000|2021-05-07 12:02:10|1152|1151.4|1152|1151.6|1152|1151.6|1151.6|1151.2|0
1620388940000|2021-05-07 12:02:20|1151.8||1152||1152||1151.8||0
1620388950000|2021-05-07 12:02:30|1152.2|1151.8|1152.4|1152|1152.6|1152.2|1152.2|1151.8|3392
1620388960000|2021-05-07 12:02:40|1152.2|1152.4|1152.8|1152.4|1152.8|1152.4|1152.2|1152|5000
1620388970000|2021-05-07 12:02:50|1152.6|1152.6|1153|1152.6|1153|1152.6|1152.6|1152.6|4451
1620388980000|2021-05-07 12:03:00|1152.4|1152.2|1152.8|1152.2|1153|1152.4|1152.4|1152.2|7600
1620388990000|2021-05-07 12:03:10|1152.6|1152.4|1152.6|1152.2|1153|1152.6|1152.6|1152.2|1089
1620389000000|2021-05-07 12:03:20|1152.8|1152.4|1153|1152.4|1153|1152.4|1152.8|1152.4|0
1620389010000|2021-05-07 12:03:30|1152.8|1152.2|1152.6|1152.2|1152.8|1152.2|1152.6|1152.2|0
1620389020000|2021-05-07 12:03:40|1152.8||1152.8||1152.8||1152.8||0
1620389040000|2021-05-07 12:04:00||1152.4||1152.4||1152.6||1152.4|0
1620389050000|2021-05-07 12:04:10|1153|1152.6|1153.2|1152.6|1153.2|1152.8|1153|1152.6|1226
1620389060000|2021-05-07 12:04:20||1152.8||1152.8||1152.8||1152.8|0
1620389070000|2021-05-07 12:04:30|1153.4|1153|1153.8|1153.2|1153.8|1153.2|1153.4|1153|0
1620389080000|2021-05-07 12:04:40|1153.6|1153|1153.2|1152.8|1153.6|1153|1153.2|1152.8|0
1620389100000|2021-05-07 12:05:00||1152.6||1152.8||1152.8||1152.6|0
1620389120000|2021-05-07 12:05:20||1152.6||1152.6||1152.6||1152.6|0
1620389130000|2021-05-07 12:05:30||1152.8||1152.8||1152.8||1152.8|0
1620389150000|2021-05-07 12:05:50|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.8|1152.4|1310
1620389160000|2021-05-07 12:06:00|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.8|1152.4|0
1620389180000|2021-05-07 12:06:20|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.4|1152|0
1620389190000|2021-05-07 12:06:30|1152.4|1152|1152.4|1152|1152.6|1152.2|1152.4|1152|2047
1620389210000|2021-05-07 12:06:50|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1289
1620389220000|2021-05-07 12:07:00|1152.4|1152|1152.4|1152|1152.4|1152|1152.4|1152|0
1620389240000|2021-05-07 12:07:20|1152.2||1152.2||1152.2||1152.2||0
1620389250000|2021-05-07 12:07:30||1151.8||1151.6||1151.8||1151.6|460
1620389270000|2021-05-07 12:07:50|1152|1151.4|1152|1151.6|1152|1151.6|1151.8|1151.4|1
1620389290000|2021-05-07 12:08:10|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|1211
1620389300000|2021-05-07 12:08:20|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1300
1620389350000|2021-05-07 12:09:10|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|4600
1620389390000|2021-05-07 12:09:50|1151.8|1151.4|1151.8|1151.4|1151.8|1151.6|1151.8|1151.4|1806
1620389400000|2021-05-07 12:10:00|1151.6|1151.2|1151.8|1151.4|1152|1151.6|1151.6|1151.2|3426
1620389410000|2021-05-07 12:10:10|1151.6|1151.2|1152|1151.6|1152|1151.6|1151.6|1151.2|3349
1620389420000|2021-05-07 12:10:20|1152.2|1151.8|1152.6|1152.2|1152.6|1152.4|1152.2|1151.6|3221
1620389430000|2021-05-07 12:10:30|1152.4||1152.6||1152.6||1152.4||0
1620389440000|2021-05-07 12:10:40|1152.4|1152|1152.4|1152|1152.4|1152|1152.2|1152|0
1620389470000|2021-05-07 12:11:10|1152.2|1151.8|1152.2|1151.8|1152.4|1152|1152.2|1151.8|162
1620389480000|2021-05-07 12:11:20|1152.4|1152|1152.4|1151.8|1152.4|1152|1152.4|1151.8|0
1620389520000|2021-05-07 12:12:00|1152.2|1151.6|1152.2|1151.6|1152.2|1151.8|1152|1151.6|0
1620389530000|2021-05-07 12:12:10|1152.4|1151.8|1152.8|1152.4|1152.8|1152.4|1152.4|1151.8|1110
1620389540000|2021-05-07 12:12:20||1152.2||1152.2||1152.2||1152.2|0
1620389550000|2021-05-07 12:12:30||1152.4||1152.4||1152.4||1152.4|0
1620389560000|2021-05-07 12:12:40|1153|1152.6|1153.2|1152.8|1153.2|1152.8|1153|1152.6|0
1620389580000|2021-05-07 12:13:00|1153||1153||1153||1153||0
1620389660000|2021-05-07 12:14:20|1152.8|1152.6|1152.8|1152.4|1152.8|1152.6|1152.6|1152.4|4233
1620389740000|2021-05-07 12:15:40|1152.6||1152.8||1152.8||1152.6||100
1620389750000|2021-05-07 12:15:50|1152.6|1152.2|1152.6|1152.4|1152.6|1152.4|1152.4|1152.2|812
1620389760000|2021-05-07 12:16:00|1152.8|1152.2|1153|1152.4|1153|1152.4|1152.8|1152.2|4676
1620389770000|2021-05-07 12:16:10|||||||||500
1620389780000|2021-05-07 12:16:20|1152.8|1152.6|1152.8|1152.6|1152.8|1152.6|1152.8|1152.6|0
1620389790000|2021-05-07 12:16:30|1153||1153||1153||1153||0
1620389800000|2021-05-07 12:16:40|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|1606
1620389810000|2021-05-07 12:16:50|1152.6|1152.2|1152.4|1152|1152.6|1152.4|1152.4|1152|5525
1620389820000|2021-05-07 12:17:00||1152.2||1152.2||1152.2||1152.2|0
1620389830000|2021-05-07 12:17:10|1152.2|1152|1152|1151.6|1152.4|1152|1152|1151.6|629
1620389840000|2021-05-07 12:17:20|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|0
1620389850000|2021-05-07 12:17:30|1152||1152||1152||1152||0
1620389860000|2021-05-07 12:17:40|1151.8|1151.6|1151.6|1151.2|1151.8|1151.6|1151.6|1151.2|37
1620389870000|2021-05-07 12:17:50|1151.4||1151.6||1151.6||1151.4||250
1620389900000|2021-05-07 12:18:20|1151.8|1151.6|1151.8|1151.2|1151.8|1151.6|1151.8|1151.2|4279
1620389910000|2021-05-07 12:18:30||1151.4||1151.4||1151.4||1151.4|0
1620389930000|2021-05-07 12:18:50|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|4667
1620389940000|2021-05-07 12:19:00|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|0
1620389950000|2021-05-07 12:19:10|1152|1151.6|1152|1151.4|1152|1151.8|1152|1151.4|604
1620389960000|2021-05-07 12:19:20|1151.8|1151.6|1151.8|1151.2|1152|1151.6|1151.6|1151.2|1106
1620389970000|2021-05-07 12:19:30|1151.6|1151|1151.4|1151|1151.6|1151|1151|1150.6|4454
1620389980000|2021-05-07 12:19:40|1151.2||1151.2||1151.2||1151.2||0
1620390000000|2021-05-07 12:20:00|1151.4|1151.2|1151.4|1151|1151.6|1151.2|1151.2|1151|447
1620390020000|2021-05-07 12:20:20|1151.2|1150.8|1151.2|1150.6|1151.2|1150.8|1150.8|1150.6|577
1620390030000|2021-05-07 12:20:30|1151|1150.4|1151|1150.6|1151.2|1150.8|1150.8|1150.4|0
1620390060000|2021-05-07 12:21:00|1150.8|1150.4|1151|1150.8|1151|1150.8|1150.8|1150.4|595
1620390070000|2021-05-07 12:21:10||1150.6||1150.6||1150.6||1150.6|0
1620390120000|2021-05-07 12:22:00|1150.8|1150.4|1150.8|1150.4|1151|1150.6|1150.6|1150.4|2751
1620390130000|2021-05-07 12:22:10|1150.6|1150.6|1151|1150.6|1151|1150.6|1150.6|1150.4|23
1620390170000|2021-05-07 12:22:50|1151.2|1150.8|1151.4|1151.2|1151.4|1151.2|1151.2|1150.8|445
1620390190000|2021-05-07 12:23:10|1151.6|1151.4|1151.4|1151.2|1151.6|1151.4|1151.4|1151.2|2002
1620390200000|2021-05-07 12:23:20|1151.2|1151|1151.4|1151|1151.4|1151|1151.2|1150.8|2190
1620390240000|2021-05-07 12:24:00|1151.6|1151.2|1151.8|1151.4|1152|1151.6|1151.6|1151.2|2772
1620390250000|2021-05-07 12:24:10|1152||1152||1152||1151.8||0
1620390260000|2021-05-07 12:24:20|1151.8||1151.8||1151.8||1151.8||0
1620390270000|2021-05-07 12:24:30|1151.6||1151.8||1151.8||1151.6||0
1620390320000|2021-05-07 12:25:20||1151.6||1151.4||1151.6||1151.4|200
1620390330000|2021-05-07 12:25:30|1151.6|1151.2|1151.4|1151.2|1151.6|1151.4|1151.4|1151|2678
1620390340000|2021-05-07 12:25:40|1151.6|1151|1152.4|1152|1152.4|1152.2|1151.6|1151|7392
1620390350000|2021-05-07 12:25:50|1152.2|1151.8|1152.2|1152|1152.2|1152|1152.2|1151.8|1101
1620390360000|2021-05-07 12:26:00|1152|1151.8|1151.8|1151.2|1152|1151.8|1151.8|1151.2|3261
1620390370000|2021-05-07 12:26:10|1151.6|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|0
1620390380000|2021-05-07 12:26:20|||||||||100
1620390390000|2021-05-07 12:26:30||1151||1151.2||1151.2||1151|0
1620390430000|2021-05-07 12:27:10|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|1259
1620390460000|2021-05-07 12:27:40|1151.6|1151.2|1151.6|1151.2|1151.6|1151.4|1151.6|1151.2|1485
1620390470000|2021-05-07 12:27:50|1151.8|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.6|739
1620390480000|2021-05-07 12:28:00|1151.8|1151.8|1151.8|1151.4|1151.8|1151.8|1151.8|1151.4|1411
1620390510000|2021-05-07 12:28:30|1152|1151.8|1151.8|1151.4|1152|1151.8|1151.8|1151.4|4338
1620390520000|2021-05-07 12:28:40|||||||||15
1620390540000|2021-05-07 12:29:00|1151.6|1151.2|1152|1151.4|1152|1151.4|1151.4|1151|2041
1620390550000|2021-05-07 12:29:10|1152.2|1151.6|1152.2|1151.8|1152.2|1151.8|1152.2|1151.6|0
1620390560000|2021-05-07 12:29:20|1152|1151.6|1152.2|1151.8|1152.2|1151.8|1152|1151.6|1360
1620390570000|2021-05-07 12:29:30|1152.4||1152.2||1152.4||1152.2||600
1620390580000|2021-05-07 12:29:40|1152.4|1152|1153|1152.8|1153|1152.8|1152.4|1152|2619
1620390590000|2021-05-07 12:29:50|1152.8|1152.6|1152.6|1152.2|1153|1152.6|1152.6|1152.2|1834
1620390600000|2021-05-07 12:30:00|1152.4|1151.8|1148.6|1147.8|1152.4|1152|1148.6|1147.6|16500
1620390610000|2021-05-07 12:30:10|1148.4|1147.6|1147.2|1146|1148.4|1147.8|1146|1145.2|93021
1620390620000|2021-05-07 12:30:20|1147|1145.6|1145.8|1145|1147|1145.6|1145.8|1145|41114
1620390630000|2021-05-07 12:30:30|1145.6|1145.4|1143.2|1142.6|1146|1145.4|1142.6|1142.2|24477
1620390640000|2021-05-07 12:30:40|1143.4|1142.4|1142.4|1141.8|1143.4|1142.6|1141.8|1141.2|13548
1620390650000|2021-05-07 12:30:50|1142.2|1141.6|1141.6|1140.6|1142.6|1141.8|1140.6|1140|19116
1620390660000|2021-05-07 12:31:00|1141|1140.8|1142.4|1141.8|1142.4|1141.8|1140.8|1140.2|23196
1620390670000|2021-05-07 12:31:10|1142.2|1141.4|1141.4|1140.4|1142.2|1141.6|1140.8|1140.2|23716
1620390680000|2021-05-07 12:31:20|1141.2|1140.6|1141.8|1141.4|1142|1141.4|1140.6|1139.8|24670
1620390690000|2021-05-07 12:31:30|1142|1141.6|1143.4|1143|1143.6|1143|1142|1141.4|4276
1620390700000|2021-05-07 12:31:40|1143.6|1143.2|1144.4|1143.6|1144.6|1143.6|1142.6|1142|20306
1620390710000|2021-05-07 12:31:50|1144.6|1144.4|1142.8|1142.2|1144.6|1144.4|1142.8|1142.2|11102
1620390720000|2021-05-07 12:32:00|1143|1142.4|1142.8|1142.4|1144.2|1143.6|1142.8|1142.4|26888
1620390730000|2021-05-07 12:32:10|1142.6|1142.2|1142|1141.2|1142.6|1142.2|1141.6|1141|8632
1620390740000|2021-05-07 12:32:20|1141.8|1141.4|1142.4|1141.8|1142.4|1141.8|1141.6|1141.2|2339
1620390750000|2021-05-07 12:32:30|1142.6|1142|1142.4|1141.8|1142.6|1142|1142|1141.6|964
1620390760000|2021-05-07 12:32:40|1142.2|1141.6|1140.8|1140.2|1142.2|1141.6|1140.4|1140|8708
1620390770000|2021-05-07 12:32:50|1140.2|1140|1139.6|1139|1140.8|1140.2|1139.4|1139|13609
1620390780000|2021-05-07 12:33:00|1139.4|1139.2|1138|1137.6|1140|1139.4|1138|1137.6|20653
1620390790000|2021-05-07 12:33:10|1138.2|1137.8|1135.4|1134.8|1138.2|1137.8|1134.8|1134.2|23283
1620390800000|2021-05-07 12:33:20|1135.6|1134.6|1133.2|1133|1135.8|1135.2|1133.2|1133|23682
1620390810000|2021-05-07 12:33:30|1133.4|1133.2|1136.4|1135.8|1137.4|1136.8|1133.4|1133|40953
1620390820000|2021-05-07 12:33:40|1136.6|1135.6|1134.2|1133.6|1136.8|1136|1134.2|1133.6|8728
1620390830000|2021-05-07 12:33:50|1134.4|1133.8|1135|1134.4|1135.4|1134.8|1134|1133.4|8346
1620390840000|2021-05-07 12:34:00|1134.8|1134.2|1136|1135.4|1136|1135.4|1133.8|1133.4|14999
1620390850000|2021-05-07 12:34:10|1136.4|1135.6|1137.2|1136.6|1137.8|1137|1135.6|1135.2|59615
1620390860000|2021-05-07 12:34:20|1137|1136.4|1136.8|1136.2|1137.4|1137|1136.4|1136|10093
1620390870000|2021-05-07 12:34:30|1137|1136.4|1136.6|1136|1137.4|1137|1136.2|1136|12641
1620390880000|2021-05-07 12:34:40|1136.8|1136.2|1135.8|1135.2|1136.8|1136.4|1135.8|1135|7086
1620390890000|2021-05-07 12:34:50|1135.6|1135|1133|1132.6|1135.6|1135|1133|1132.4|27115
1620390900000|2021-05-07 12:35:00|1133.2|1132.4|1134.2|1133.6|1134.4|1133.6|1132.2|1131.6|23590
1620390910000|2021-05-07 12:35:10|1134.4|1133.8|1136|1135.2|1136.2|1135.2|1134.4|1133.8|4693
1620390920000|2021-05-07 12:35:20|1136.2|1135.4|1135.4|1134.6|1136.2|1135.6|1135.4|1134.6|1181
1620390930000|2021-05-07 12:35:30|1135.2|1134.8|1137.2|1136.6|1137.8|1137|1135|1134.8|7434
1620390940000|2021-05-07 12:35:40|1137.4|1137|1138.6|1137.8|1138.6|1137.8|1137.2|1136.6|1438
1620390950000|2021-05-07 12:35:50|1138.8|1138|1139.8|1139.2|1140.2|1139.6|1138.6|1138|1042
1620390960000|2021-05-07 12:36:00|1139.6|1139|1139.6|1139|1140|1139.4|1139|1138.4|8749
1620390970000|2021-05-07 12:36:10|1139.4|1138.6|1140|1139|1140.2|1139.4|1139|1138.4|2459
1620390980000|2021-05-07 12:36:20|1140.2|1139.2|1140.2|1139.6|1140.2|1139.6|1139.2|1138.6|1596
1620390990000|2021-05-07 12:36:30|1140.4|1139.8|1140.8|1140.4|1141|1140.4|1140.4|1139.8|1265
1620391000000|2021-05-07 12:36:40|1140.6|1140.2|1141.4|1140.8|1141.6|1140.8|1140.4|1139.8|1716
1620391010000|2021-05-07 12:36:50|1141.6|1141|1141.4|1141|1141.6|1141.2|1141.2|1140.8|0
1620391020000|2021-05-07 12:37:00|1141.6|1140.8|1142.4|1141.6|1142.6|1141.6|1141|1140.4|2935
1620391030000|2021-05-07 12:37:10|1142.2|1141.2|1142|1141.4|1142.4|1141.6|1142|1141.2|63
1620391040000|2021-05-07 12:37:20|1141.8|1141.2|1141.2|1140.4|1141.8|1141.2|1140.8|1140.4|5280
1620391050000|2021-05-07 12:37:30|1141.8|1141.6|1141.6|1141.2|1141.8|1141.6|1141.4|1140.6|25277
1620391060000|2021-05-07 12:37:40|1141.4|1141|1141.4|1140.8|1141.4|1141|1141.2|1140.8|600
1620391070000|2021-05-07 12:37:50|1142|1141|1143.8|1142.8|1144|1143.2|1142|1141|5809
1620391080000|2021-05-07 12:38:00|1143.6|1143|1143|1142.4|1143.8|1143.2|1143|1142.4|818
1620391090000|2021-05-07 12:38:10|1143.4|1142.6|1144.4|1143.6|1144.4|1143.6|1143.4|1142.6|6300
1620391100000|2021-05-07 12:38:20|1144.6|1143.8|1144.4|1143.6|1144.6|1144|1144|1143.6|1942
1620391110000|2021-05-07 12:38:30|1144.2|1143.4|1142.8|1142.4|1144.2|1143.4|1142.6|1142|26621
1620391120000|2021-05-07 12:38:40|1142.6|1142.2|1140.8|1140.2|1142.6|1142.2|1140.6|1140|10077
1620391130000|2021-05-07 12:38:50|1141|1140.4|1140.8|1140|1141|1140.4|1140.4|1140|2790
1620391140000|2021-05-07 12:39:00|1141|1140.2|1141.2|1140.8|1141.2|1140.8|1141|1140.2|997
1620391150000|2021-05-07 12:39:10|1141.4|1141|1140.8|1140.4|1141.6|1141|1140.8|1140.4|12826
1620391160000|2021-05-07 12:39:20|1141|1140.6|1140.4|1139.6|1141.4|1141|1140.4|1139.6|14915
1620391170000|2021-05-07 12:39:30|1139.8|1139.4|1139.6|1138.8|1139.8|1139.4|1139.4|1138.6|1821
1620391180000|2021-05-07 12:39:40|1139.4|1138.4|1138.8|1138|1139.4|1138.4|1138.8|1137.8|3415
1620391190000|2021-05-07 12:39:50|1138.6|1137.8|1137.6|1137|1138.6|1137.8|1137.4|1136.8|9921
1620391200000|2021-05-07 12:40:00|1137.4|1136.8|1137.4|1136.8|1138|1137.6|1137.2|1136.8|5084
1620391210000|2021-05-07 12:40:10|1137.6|1137|1138|1137.4|1138.4|1138|1137.6|1137|4275
1620391220000|2021-05-07 12:40:20|1138.2|1137.6|1137.6|1137|1138.4|1137.8|1137.6|1136.8|6760
1620391230000|2021-05-07 12:40:30|1137.4|1136.8|1138.8|1137.8|1138.8|1137.8|1137.2|1136.4|8785
1620391240000|2021-05-07 12:40:40|1138.6|1137.6|1137.6|1137|1138.6|1137.6|1137.6|1136.8|896
1620391250000|2021-05-07 12:40:50|1137.8|1137.2|1138.4|1137.8|1138.4|1137.8|1137.8|1137.2|600
1620391260000|2021-05-07 12:41:00|1138.2|1137.6|1138.8|1138.2|1138.8|1138.2|1138|1137.4|2640
1620391270000|2021-05-07 12:41:10|1139.2|1139|1138|1137.2|1139.2|1139|1138|1137.2|15666
1620391280000|2021-05-07 12:41:20|1137.8|1137.4|1138|1137.4|1138|1137.4|1137.6|1137|2841
1620391290000|2021-05-07 12:41:30|1137.8|1137.2|1137|1136.6|1137.8|1137.2|1136.8|1136|2489
1620391300000|2021-05-07 12:41:40|1137.2|1136.8|1136.4|1135.6|1137.2|1136.8|1136.4|1135.4|1135
1620391310000|2021-05-07 12:41:50|1136.6|1135.8|1135.4|1134.8|1136.6|1135.8|1135.2|1134.6|4787
1620391320000|2021-05-07 12:42:00|1135.6|1135|1136.8|1136.2|1137|1136.4|1135.6|1135|6005
1620391330000|2021-05-07 12:42:10|1136.6|1136|1136.6|1136|1136.8|1136.2|1136.2|1135.6|4651
1620391340000|2021-05-07 12:42:20|1136.8|1136.2|1136.6|1136|1137.2|1136.4|1136.6|1136|0
1620391350000|2021-05-07 12:42:30|1136.8|1136.8|1136.8|1136.2|1137|1136.8|1136.4|1135.8|4129
1620391360000|2021-05-07 12:42:40|1136.6|1136|1136.8|1136|1136.8|1136.2|1136.6|1136|0
1620391370000|2021-05-07 12:42:50|1137|1136.2|1136.4|1135.8|1137.2|1136.6|1136.4|1135.8|1684
1620391380000|2021-05-07 12:43:00|1136.2|1136|1136.4|1135.8|1136.6|1136|1136.2|1135.8|0
1620391390000|2021-05-07 12:43:10|1136.2|1135.6|1136|1135.2|1136.2|1135.6|1135.6|1135|2889
1620391400000|2021-05-07 12:43:20|1135.8|1135.4|1135.4|1134.8|1136|1135.4|1135.2|1134.6|0
1620391410000|2021-05-07 12:43:30|1135.6||1135.4||1135.6||1135.4||0
1620391420000|2021-05-07 12:43:40|1135.6|1135|1135.2|1134.6|1135.6|1135.2|1135.2|1134.6|1662
1620391430000|2021-05-07 12:43:50|1135.4|1134.8|1135|1134.4|1135.4|1134.8|1134.8|1134.4|1134
1620391440000|2021-05-07 12:44:00|1135.2|1134.6|1135.4|1134.6|1135.6|1135|1135.2|1134.6|445
1620391450000|2021-05-07 12:44:10|1135.6|1134.8|1137.2|1136.4|1137.4|1136.8|1135.6|1134.8|6913
1620391460000|2021-05-07 12:44:20|1137|1136.6|1137.2|1136.6|1137.2|1136.6|1136.8|1136.4|1441
1620391470000|2021-05-07 12:44:30|1137.4|1136.8|1137.6|1137|1138|1137.4|1137.4|1136.8|613
1620391480000|2021-05-07 12:44:40|1137.4|1136.8|1137.6|1137|1137.8|1137|1137.4|1136.8|2000
1620391490000|2021-05-07 12:44:50|1137.8|1136.8|1137.4|1136.8|1137.8|1136.8|1137.2|1136.8|0
1620391500000|2021-05-07 12:45:00|1137.2|1136.6|1137|1136.6|1137.2|1136.6|1136.8|1136.4|475
1620391510000|2021-05-07 12:45:10|1137.2|1136.4|1137.2|1136.6|1137.4|1136.6|1137|1136.4|0
1620391520000|2021-05-07 12:45:20|1137.4|1136.8|1137.2|1136.6|1137.4|1137|1137.2|1136.6|0
1620391530000|2021-05-07 12:45:30|1137|1136.4|1136.6|1136|1137|1136.4|1136.4|1136|3605
1620391540000|2021-05-07 12:45:40|1136.4|1136.2|1136.6|1136|1137|1136.4|1136.4|1136|1963
1620391550000|2021-05-07 12:45:50|1136.8|1136.2|1137.2|1136.6|1137.4|1136.8|1136.8|1136.2|219
1620391560000|2021-05-07 12:46:00|1137|1136.4|1136.8|1136.4|1137.2|1136.6|1136.6|1136.4|1895
1620391570000|2021-05-07 12:46:10||1136.2||1136.2||1136.4||1136.2|101
1620391580000|2021-05-07 12:46:20|1136.6|1136.6|1136.6|1136|1136.6|1136.6|1136.6|1136|600
1620391590000|2021-05-07 12:46:30|1136.8|1136.2|1136.2|1135.6|1136.8|1136.2|1135.8|1135.4|3442
1620391600000|2021-05-07 12:46:40|1136.4|1135.8|1136.4|1136|1136.4|1136|1135.8|1135.4|1131
1620391610000|2021-05-07 12:46:50|1136.6|1135.8|1137.2|1136.6|1137.2|1136.6|1136.6|1135.8|5203
1620391620000|2021-05-07 12:47:00|1137|1136.8|1136.6|1136.4|1137.2|1136.8|1136.6|1136|5740
1620391630000|2021-05-07 12:47:10|1137|1136.2|1136.4|1136|1137|1136.2|1136.4|1135.8|18
1620391640000|2021-05-07 12:47:20|1136.2|1135.8|1134.8|1134.4|1136.4|1135.8|1134.8|1134.2|19401
1620391650000|2021-05-07 12:47:30|1135|1134.6|1135.8|1135|1135.8|1135.2|1135|1134.4|2819
1620391660000|2021-05-07 12:47:40|1135.6|1135.2|1136.2|1135.6|1136.2|1135.6|1135.6|1135|1575
1620391670000|2021-05-07 12:47:50|1136.4|1135.8|1136.2|1135.6|1136.4|1135.8|1136|1135.6|1451
1620391680000|2021-05-07 12:48:00|1136.4|1136|1136.8|1136.2|1136.8|1136.4|1136.4|1136|1794
1620391690000|2021-05-07 12:48:10|1136.6|1136|1137|1136.6|1137|1136.6|1136.2|1136|28790
1620391700000|2021-05-07 12:48:20|1137.2|1136.8|1136.8|1136.2|1137.2|1136.8|1136.8|1136|2067
1620391710000|2021-05-07 12:48:30|1137.2|1136.4|1136.8|1136.4|1137.2|1137|1136.8|1136.2|33396
1620391720000|2021-05-07 12:48:40|1137|1136.2|1138|1137.6|1138|1137.6|1137|1136.2|5227
1620391740000|2021-05-07 12:49:00|1137.8|1137.4|1138.2|1137.8|1138.2|1137.8|1137.6|1137|3098
1620391750000|2021-05-07 12:49:10|1138.4|1138|1138|1137.4|1138.4|1138|1138|1137.4|1474
1620391760000|2021-05-07 12:49:20|1137.8|1137.6|1137.8|1137.2|1137.8|1137.6|1137.4|1136.8|2173
1620391770000|2021-05-07 12:49:30|1138|1137.4|1137.8|1137.2|1138|1137.6|1137.8|1137.2|0
1620391780000|2021-05-07 12:49:40|1137.6|1137.4|1137.8|1137.2|1138|1137.4|1137.6|1137|1186
1620391790000|2021-05-07 12:49:50|1138|1137.4|1138|1137.4|1138.2|1137.6|1137.8|1137.4|171
1620391800000|2021-05-07 12:50:00|1138.2|1137.6|1137.6|1137.2|1138.2|1137.6|1137.6|1137.2|0
1620391810000|2021-05-07 12:50:10|1137.8|1137.4|1138|1137.2|1138|1137.4|1137.8|1137.2|0
1620391820000|2021-05-07 12:50:20|1137.8|1137.4|1137.8|1137.2|1138|1137.4|1137.6|1137.2|0
1620391830000|2021-05-07 12:50:30|1137.6||1137.8||1137.8||1137.6||0
1620391840000|2021-05-07 12:50:40|1137.6||1137.6||1137.6||1137.6||0
1620391850000|2021-05-07 12:50:50|1137.4|1137|1137.6|1137|1137.8|1137.2|1137.2|1137|1330
1620391860000|2021-05-07 12:51:00|1137.8|1137.2|1138.6|1138.2|1138.6|1138.2|1137.4|1136.8|6167
1620391870000|2021-05-07 12:51:10|1138.4|1138|1138.2|1137.6|1138.6|1138|1138|1137.6|1158
1620391880000|2021-05-07 12:51:20|1138.4|1137.8|1138.4|1137.8|1138.8|1138.4|1138.2|1137.6|10510
1620391890000|2021-05-07 12:51:30|1138.6|1138|1138.4|1138|1138.6|1138|1138.4|1138|1500
1620391900000|2021-05-07 12:51:40|1138.2|1137.8|1138.2|1137.6|1138.4|1137.8|1137.8|1137.6|7297
1620391910000|2021-05-07 12:51:50|1137.8|1137.8|1138.2|1137.8|1138.4|1138|1137.8|1137.8|671
1620391920000|2021-05-07 12:52:00|1138|1137.6|1137.8|1137.2|1138|1137.6|1137.8|1137.2|1140
1620391930000|2021-05-07 12:52:10|1137.6|1137|1137.4|1137|1137.6|1137|1137.4|1137|903
1620391940000|2021-05-07 12:52:20|1137.2|1136.8|1137.6|1137.2|1137.6|1137.2|1137.2|1136.8|525
1620391950000|2021-05-07 12:52:30|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.2|566
1620391960000|2021-05-07 12:52:40|1138.2|1137.8|1137.4|1136.8|1138.4|1137.8|1137.2|1136.8|21739
1620391970000|2021-05-07 12:52:50|1137.2|1137|1137.6|1137.2|1137.6|1137.2|1137.2|1136.8|1339
1620391980000|2021-05-07 12:53:00|1137.4|1137|1137|1136.4|1137.6|1137|1137|1136.4|5846
1620391990000|2021-05-07 12:53:10|1136.8|1136.6|1137|1136.4|1137|1136.8|1136.6|1136.2|966
1620392000000|2021-05-07 12:53:20|1136.8|1136.2|1136.8|1136.4|1136.8|1136.4|1136.8|1136.2|0
1620392010000|2021-05-07 12:53:30|1137|1136.8|1137.4|1136.8|1137.6|1137|1136.8|1136.6|1097
1620392020000|2021-05-07 12:53:40|1137.6|1137|1137.4|1136.8|1137.6|1137.2|1137.2|1136.8|795
1620392030000|2021-05-07 12:53:50|1137.6|1137|1137.8|1137.4|1137.8|1137.4|1137.4|1137|1700
1620392040000|2021-05-07 12:54:00|1138|1137.2|1137.4|1137|1138|1137.2|1137|1136.4|4597
1620392060000|2021-05-07 12:54:20|1137.6|1137.2|1137.4|1137|1137.8|1137.4|1137.2|1136.8|6755
1620392070000|2021-05-07 12:54:30|1137.6|1137.2|1137.8|1137.4|1138|1137.4|1137.6|1137|163
1620392080000|2021-05-07 12:54:40|1137.6|1137.2|1136.8|1136.4|1137.6|1137.2|1136.8|1136.2|2840
1620392090000|2021-05-07 12:54:50|1137|1136.6|1137.2|1137|1137.4|1137|1137|1136.4|7011
1620392100000|2021-05-07 12:55:00|1137.4|1137.2|1137.8|1137.4|1138.4|1138|1137.4|1137.2|9190
1620392110000|2021-05-07 12:55:10|1138|1137.6|1138.6|1138.2|1138.6|1138.2|1137.8|1137.4|8036
1620392120000|2021-05-07 12:55:20|1138.4|1138.4|1138.4|1137.8|1138.6|1138.4|1138|1137.8|40324
1620392130000|2021-05-07 12:55:30|1138|1138|1138.8|1138.4|1138.8|1138.4|1138|1137.8|43564
1620392140000|2021-05-07 12:55:40|1139|1138.6|1139.2|1138.8|1139.6|1139.2|1139|1138.4|3793
1620392150000|2021-05-07 12:55:50|1139.4|1139|1139.2|1138.8|1139.6|1139.2|1139.2|1138.8|2662
1620392160000|2021-05-07 12:56:00|1139|1138.6|1139|1138.6|1139.4|1139|1138.8|1138.4|7259
1620392170000|2021-05-07 12:56:10|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138|30387
1620392180000|2021-05-07 12:56:20|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|1974
1620392190000|2021-05-07 12:56:30|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1139|1138.6|2660
1620392200000|2021-05-07 12:56:40|1139.4|1139|1139.4|1138.8|1139.6|1139.4|1139.2|1138.8|6732
1620392210000|2021-05-07 12:56:50|1139.6|1139|1139.6|1139|1139.6|1139.4|1139.4|1139|2500
1620392220000|2021-05-07 12:57:00|1139.2|1139.2|1139.2|1138.8|1139.2|1139.4|1139.2|1138.8|5282
1620392230000|2021-05-07 12:57:10|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1139|1198
1620392240000|2021-05-07 12:57:20|1139.2|1138.8|1139.4|1138.8|1139.4|1139|1139|1138.8|4208
1620392250000|2021-05-07 12:57:30|1139.6|1139|1139.6|1139|1139.6|1139.2|1139.4|1139|3336
1620392260000|2021-05-07 12:57:40||1139.2||1139||1139.2||1139|2249
1620392270000|2021-05-07 12:57:50|1139.4|1138.8|1139.4|1138.8|1139.4|1139.2|1139.2|1138.8|4384
1620392280000|2021-05-07 12:58:00|1139.2|1139|1139.2|1138.6|1139.4|1139|1138.6|1138.4|5043
1620392300000|2021-05-07 12:58:20|1139.4|1138.8|1139.6|1139|1139.8|1139|1139.4|1138.8|2167
1620392310000|2021-05-07 12:58:30|1139.8|1139.2|1139.6|1139|1139.8|1139.4|1139.4|1139|4662
1620392320000|2021-05-07 12:58:40|1139.8|1139.2|1139.8|1139.4|1139.8|1139.6|1139.8|1139|2028
1620392330000|2021-05-07 12:58:50|1139.6|1139.2|1140|1139.6|1140|1139.6|1139.6|1139.2|2897
1620392340000|2021-05-07 12:59:00|1139.8|1139.4|1139.4|1138.8|1139.8|1139.4|1139.4|1138.8|2246
1620392350000|2021-05-07 12:59:10|1139.6|1139|1139.6|1139.4|1139.8|1139.4|1139.6|1139|850
1620392360000|2021-05-07 12:59:20|1139.4|1139.2|1139.8|1139.4|1139.8|1139.4|1139.2|1138.8|4347
1620392370000|2021-05-07 12:59:30|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|1749
1620392380000|2021-05-07 12:59:40|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.2|1838
1620392390000|2021-05-07 12:59:50||1139.2||1139.4||1139.4||1139.2|0
1620392400000|2021-05-07 13:00:00|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1138.8|164
1620392410000|2021-05-07 13:00:10|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|0
1620392420000|2021-05-07 13:00:20|1139.4|1139.4|1139.8|1139.2|1140|1139.8|1139.4|1139.2|14767
1620392430000|2021-05-07 13:00:30||1139.4||1139.2||1139.6||1139.2|0
1620392440000|2021-05-07 13:00:40|1139.6|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|1685
1620392450000|2021-05-07 13:00:50|1139.4|1139|1139.2|1138.8|1139.4|1139.2|1139.2|1138.8|3134
1620392460000|2021-05-07 13:01:00|1139|1139|1139.2|1138.8|1139.2|1139|1139|1138.8|268
1620392470000|2021-05-07 13:01:10|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1139|891
1620392480000|2021-05-07 13:01:20|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|0
1620392490000|2021-05-07 13:01:30|1139.6|1139.2|1139.8|1139.4|1139.8|1139.6|1139.6|1139.2|2144
1620392510000|2021-05-07 13:01:50|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|2625
1620392520000|2021-05-07 13:02:00|1140.2|1139.8|1140|1139.4|1140.6|1140.2|1140|1139.4|7254
1620392530000|2021-05-07 13:02:10|1139.8|1139.6|1139.6|1139.4|1140|1139.6|1139.6|1139.2|0
1620392540000|2021-05-07 13:02:20|1139.8|1139.6|1139.8|1139.2|1139.8|1139.6|1139.4|1139.2|32394
1620392550000|2021-05-07 13:02:30|1140|1139.4|1140|1139.4|1140|1139.6|1139.8|1139.4|0
1620392560000|2021-05-07 13:02:40|1139.8|1139.2|1139.6|1139.2|1139.8|1139.2|1139.6|1139.2|0
1620392580000|2021-05-07 13:03:00|1139.4|1139|1139.4|1138.8|1139.4|1139|1139.2|1138.8|2498
1620392590000|2021-05-07 13:03:10|1139.2||1139.2||1139.2||1139||890
1620392600000|2021-05-07 13:03:20|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|532
1620392610000|2021-05-07 13:03:30|1139|1138.6|1139.2|1138.6|1139.2|1139|1139|1138.6|898
1620392620000|2021-05-07 13:03:40||1138.8||1138.8||1138.8||1138.8|0
1620392630000|2021-05-07 13:03:50|1139.4|1138.6|1139|1138.6|1139.4|1138.6|1139|1138.6|0
1620392640000|2021-05-07 13:04:00||1138.4||1138.4||1138.4||1138.4|0
1620392650000|2021-05-07 13:04:10|1139.2|1138.6|1139|1138.4|1139.4|1138.8|1139|1138.4|4204
1620392660000|2021-05-07 13:04:20|1138.8||1138.8||1138.8||1138.8||641
1620392670000|2021-05-07 13:04:30|1139|1138.6|1139.4|1139|1139.4|1139|1139|1138.6|920
1620392690000|2021-05-07 13:04:50|1139.6|1139.2|1140|1139.4|1140|1139.6|1139.6|1139.2|1551
1620392700000|2021-05-07 13:05:00|1139.8||1139.8||1139.8||1139.8||0
1620392710000|2021-05-07 13:05:10|1140|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.4|600
1620392720000|2021-05-07 13:05:20|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|1850
1620392730000|2021-05-07 13:05:30|1139.8|1139.4|1140|1139.4|1140|1139.6|1139.6|1139.2|4420
1620392740000|2021-05-07 13:05:40|1140.2|1139.6|1140.2|1139.8|1140.2|1139.8|1140.2|1139.6|0
1620392750000|2021-05-07 13:05:50|1140|1139.6|1140.4|1140|1140.4|1140|1139.8|1139.4|7003
1620392760000|2021-05-07 13:06:00|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|663
1620392770000|2021-05-07 13:06:10|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|11743
1620392780000|2021-05-07 13:06:20|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.4|1140|3272
1620392790000|2021-05-07 13:06:30|1140.8|1140.4|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|1179
1620392800000|2021-05-07 13:06:40|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|1592
1620392810000|2021-05-07 13:06:50|1140.8|1140.4|1140.4|1139.8|1141|1140.6|1140.4|1139.8|23763
1620392820000|2021-05-07 13:07:00|1140.2|1140|1140.2|1139.8|1140.4|1140|1140|1139.6|5619
1620392830000|2021-05-07 13:07:10|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|600
1620392840000|2021-05-07 13:07:20|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|5735
1620392850000|2021-05-07 13:07:30|1139.6|1139.2|1139.8|1139.2|1139.8|1139.2|1139.6|1139.2|614
1620392860000|2021-05-07 13:07:40|1139.6|1139|1139.4|1139|1140|1139.6|1139|1138.6|46174
1620392870000|2021-05-07 13:07:50|1139.2|1138.8|1138.4|1138.2|1139.2|1138.8|1138.4|1138.2|14944
1620392880000|2021-05-07 13:08:00|1138.8|1138.4|1139|1138.6|1139.6|1139.2|1138.4|1137.8|54994
1620392890000|2021-05-07 13:08:10|1138.8|1138.4|1138.4|1138|1139.6|1139.2|1138.4|1138|37775
1620392900000|2021-05-07 13:08:20|1138.6|1137.8|1138.4|1138|1139|1138.6|1138|1137.6|23709
1620392910000|2021-05-07 13:08:30|1138.6|1138.2|1139.2|1138.4|1139.2|1138.4|1138.4|1138|22240
1620392920000|2021-05-07 13:08:40|1139|1138.6|1138.8|1138.4|1139.6|1139|1138.4|1138|26768
1620392930000|2021-05-07 13:08:50|1139|1138.6|1139.2|1138.8|1139.6|1139.4|1138.6|1138.4|38768
1620392940000|2021-05-07 13:09:00|1139.4|1139|1139|1138.4|1139.4|1139.2|1138.8|1138.4|4415
1620392950000|2021-05-07 13:09:10|1138.8|1138.6|1138.2|1137.8|1138.8|1138.6|1138|1137.8|8583
1620392960000|2021-05-07 13:09:20|1138|1137.6|1137.8|1137.4|1138|1138|1137.2|1136.8|8113
1620392970000|2021-05-07 13:09:30|1138|1138|1138.6|1138.2|1139|1138.8|1138|1137.6|76902
1620392980000|2021-05-07 13:09:40|1138.8|1138.4|1139|1138.6|1139.6|1139.2|1138.8|1138.4|7580
1620392990000|2021-05-07 13:09:50|1139.2|1138.8|1139.4|1139|1139.6|1139|1139.2|1138.8|1315
1620393000000|2021-05-07 13:10:00|1139.2||1139.6||1139.6||1139.2||0
1620393010000|2021-05-07 13:10:10|1139.4|1138.8|1139.6|1139|1139.6|1139|1139.2|1138.8|60
1620393020000|2021-05-07 13:10:20|1139.4|1139.2|1139.8|1139.2|1139.8|1139.2|1139.4|1139|1513
1620393030000|2021-05-07 13:10:30|1139.6|1139.4|1140.4|1140|1140.6|1140|1139.6|1139.2|40
1620393040000|2021-05-07 13:10:40|1140.6|1140.2|1141.2|1140.8|1141.2|1141|1140.6|1140.2|52590
1620393050000|2021-05-07 13:10:50|1141.4|1141|1141.8|1141.2|1141.8|1141.4|1141.4|1141|4398
1620393060000|2021-05-07 13:11:00|1142|1141.4|1141.6|1141.2|1142|1141.4|1141.4|1141|2050
1620393070000|2021-05-07 13:11:10|1141.4|1141|1140.8|1140.2|1141.6|1141|1140.6|1140.2|6976
1620393080000|2021-05-07 13:11:20|1140.6|1140|1140.6|1140.2|1140.8|1140.2|1140.4|1140|1805
1620393090000|2021-05-07 13:11:30|1140.8|1140.4|1141.2|1140.6|1141.2|1140.8|1140.6|1140.2|6441
1620393100000|2021-05-07 13:11:40|1141|1140.4|1140.6|1140.2|1141|1140.4|1140.6|1140.2|63
1620393110000|2021-05-07 13:11:50|1140.4|1140|1140|1139.6|1140.4|1140|1139.8|1139.4|200
1620393120000|2021-05-07 13:12:00|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|2942
1620393130000|2021-05-07 13:12:10|1140.6|1140.2|1140.8|1140.2|1140.8|1140.4|1140.6|1140.2|265
1620393140000|2021-05-07 13:12:20|1140.6|1140|1140.6|1140|1140.6|1140.2|1140.2|1139.8|4545
1620393150000|2021-05-07 13:12:30||1140.2||1140||1140.2||1140|0
1620393160000|2021-05-07 13:12:40|1140.4|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|4487
1620393170000|2021-05-07 13:12:50|1140|1139.8|1140.8|1140.4|1140.8|1140.4|1140|1139.4|5712
1620393180000|2021-05-07 13:13:00|1141|1140.2|1140.8|1140.4|1141.2|1140.8|1140.8|1140.2|1444
1620393190000|2021-05-07 13:13:10|1140.6|1140.2|1140.6|1140.2|1140.8|1140.4|1140.4|1140|2909
1620393210000|2021-05-07 13:13:30|1140.4|1140|1140.2|1140|1140.4|1140|1140.2|1140|1452
1620393220000|2021-05-07 13:13:40|1140.4|1140.2|1140.4|1140|1140.8|1140.2|1140.4|1140|911
1620393230000|2021-05-07 13:13:50|1140.2|1140.2|1140.6|1140.2|1140.6|1140.2|1140.2|1140.2|0
1620393240000|2021-05-07 13:14:00|1140.8||1140.8||1140.8||1140.8||0
1620393250000|2021-05-07 13:14:10|1141|1140.4|1141|1140.6|1141|1140.6|1141|1140.2|0
1620393260000|2021-05-07 13:14:20|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|0
1620393270000|2021-05-07 13:14:30|1141.4|1141|1141.6|1141.2|1142|1141.6|1141.4|1141|2785
1620393280000|2021-05-07 13:14:40|1141.4|1141|1141.2|1140.6|1141.4|1141|1141.2|1140.6|3016
1620393290000|2021-05-07 13:14:50|1141|1140.8|1141.2|1140.6|1141.2|1140.8|1141|1140.6|1630
1620393300000|2021-05-07 13:15:00|1141|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.2|2762
1620393310000|2021-05-07 13:15:10|1141.2|1140.4|1142|1141.6|1142|1141.6|1141.2|1140.4|15513
1620393320000|2021-05-07 13:15:20|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|0
1620393330000|2021-05-07 13:15:30|1142|1141.6|1143|1142.6|1143|1142.6|1142|1141.6|3436
1620393340000|2021-05-07 13:15:40|1142.8|1142.4|1142.6|1142|1142.8|1142.4|1142.6|1142|5591
1620393350000|2021-05-07 13:15:50|1142.4|1141.8|1142|1141.6|1142.4|1141.8|1141.4|1141.2|11504
1620393360000|2021-05-07 13:16:00|1142.2|1141.8|1142|1141.6|1142.6|1142.2|1142|1141.6|1696
1620393370000|2021-05-07 13:16:10|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1141.6|1141.2|6709
1620393380000|2021-05-07 13:16:20|1141.8|1141.4|1141.4|1141|1141.8|1141.4|1141.4|1141|3650
1620393390000|2021-05-07 13:16:30|1141.6|1141.2|1141.6|1141|1141.6|1141.2|1141.6|1141|0
1620393400000|2021-05-07 13:16:40||1141.2||1141||1141.2||1141|0
1620393410000|2021-05-07 13:16:50|1141.4|1141.2|1140.6|1140|1141.4|1141.2|1140.4|1140|7696
1620393420000|2021-05-07 13:17:00|1140.4|1140.2|1140|1139.8|1140.4|1140.2|1140|1139.8|1637
1620393430000|2021-05-07 13:17:10|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.2|3580
1620393440000|2021-05-07 13:17:20|1139.8|1139.4|1139.6|1139|1139.8|1139.4|1139.4|1138.8|5063
1620393450000|2021-05-07 13:17:30|1139.4|1139.2|1139.2|1138.6|1139.4|1139.2|1138.8|1138.4|6386
1620393460000|2021-05-07 13:17:40|1139.4||1139||1139.4||1139||0
1620393470000|2021-05-07 13:17:50|1139.2|1138.8|1139.4|1139.2|1139.6|1139.2|1139.2|1138.8|1740
1620393480000|2021-05-07 13:18:00|1139.6||1139.6||1139.6||1139.6||0
1620393490000|2021-05-07 13:18:10|1139.4|1139|1139.2|1138.6|1139.4|1139|1139.2|1138.4|864
1620393530000|2021-05-07 13:18:50|1139|1138.8|1139|1138.6|1139|1138.8|1139|1138.6|1
1620393540000|2021-05-07 13:19:00|1138.8|1138.8|1138.8|1138.6|1139|1138.8|1138.8|1138.4|1161
1620393570000|2021-05-07 13:19:30|1139|1138.8|1139.2|1138.6|1139.2|1138.8|1139|1138.6|291
1620393580000|2021-05-07 13:19:40|1139|1139|1139.6|1139.2|1139.6|1139.2|1139|1138.6|4128
1620393590000|2021-05-07 13:19:50||1139||1139||1139.2||1139|0
1620393600000|2021-05-07 13:20:00|1139.4|1139.2|1139|1138.6|1139.4|1139.2|1139|1138.4|1503
1620393620000|2021-05-07 13:20:20||1138.8||1138.8||1138.8||1138.8|0
1620393630000|2021-05-07 13:20:30|1139.2|1139|1139.8|1139.6|1140|1139.6|1139.2|1139|2708
1620393640000|2021-05-07 13:20:40|1139.6|1139.4|1139.8|1139.4|1140.2|1139.8|1139.6|1139.4|3092
1620393650000|2021-05-07 13:20:50|1140||1140||1140||1140||0
1620393660000|2021-05-07 13:21:00|1140.2|1139.6|1140|1139.6|1140.2|1139.8|1140|1139.6|0
1620393670000|2021-05-07 13:21:10|1139.8|1139.4|1140.2|1139.8|1140.2|1140|1139.8|1139.4|1675
1620393680000|2021-05-07 13:21:20|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|1337
1620393690000|2021-05-07 13:21:30|1139.6|1139.2|1140|1139.6|1140.4|1140|1139.6|1139.2|7150
1620393700000|2021-05-07 13:21:40|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|600
1620393710000|2021-05-07 13:21:50|1139.6|1139.2|1140|1139.4|1140|1139.4|1139.6|1139.2|0
1620393720000|2021-05-07 13:22:00|1139.8|1139.6|1140|1139.4|1140|1139.6|1139.8|1139.4|0
1620393730000|2021-05-07 13:22:10|1140.2|1139.6|1140|1139.6|1140.6|1140|1140|1139.6|2090
1620393740000|2021-05-07 13:22:20|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|0
1620393750000|2021-05-07 13:22:30|1139.8|1139.4|1140.2|1139.8|1140.2|1139.8|1139.8|1139.4|600
1620393780000|2021-05-07 13:23:00|1140|1139.6|1139.8|1139.4|1140.2|1139.6|1139.8|1139.4|0
1620393790000|2021-05-07 13:23:10|1139.6|1139.2|1139.4|1139|1140|1139.4|1139.2|1139|15144
1620393800000|2021-05-07 13:23:20|1139.6|1139.2|1139.6|1139|1139.6|1139.2|1139.2|1139|3095
1620393810000|2021-05-07 13:23:30|1139.4||1139.4||1139.4||1139.2||402
1620393830000|2021-05-07 13:23:50|1139.2|1138.8|1139.4|1138.8|1139.4|1138.8|1139.2|1138.6|3473
1620393840000|2021-05-07 13:24:00|1139.6|1139|1139.8|1139.4|1139.8|1139.4|1139.6|1139|2488
1620393850000|2021-05-07 13:24:10|1139.6|1139.2|1140.4|1139.8|1140.4|1140|1139.6|1139.2|10774
1620393860000|2021-05-07 13:24:20|1140.2|1139.6|1140.2|1139.8|1140.2|1139.8|1139.8|1139.4|4457
1620393890000|2021-05-07 13:24:50|1140.4|1140|1140.4|1139.8|1140.4|1140.2|1140.2|1139.8|1721
1620393900000|2021-05-07 13:25:00|1140.2|1139.6|1140|1139.6|1140.2|1139.6|1140|1139.6|603
1620393920000|2021-05-07 13:25:20|1140.2|1139.8|1139.8|1139.2|1140.4|1139.8|1139.8|1139.2|2060
1620393930000|2021-05-07 13:25:30|1139.6|1139.4|1139.6|1139.2|1139.6|1139.4|1139.6|1139.2|0
1620393940000|2021-05-07 13:25:40|1139.4|1139|1138.6|1138|1139.4|1139|1138.2|1138|24930
1620393950000|2021-05-07 13:25:50|1138.8|1138.2|1139.6|1139.2|1139.6|1139.2|1138.8|1138.2|3825
1620393960000|2021-05-07 13:26:00|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|0
1620393970000|2021-05-07 13:26:10|1139.6|1139.2|1138.8|1138.4|1139.6|1139.2|1138.8|1138.4|4092
1620393990000|2021-05-07 13:26:30|1139|1138.6|1139.6|1139.2|1139.6|1139.2|1139|1138.6|2233
1620394000000|2021-05-07 13:26:40|1139.4|1139|1138.8|1138.4|1139.4|1139|1138.8|1138.4|1335
1620394010000|2021-05-07 13:26:50||1138.2||1138.4||1138.6||1138.2|561
1620394020000|2021-05-07 13:27:00||1138.2||1138.2||1138.2||1138.2|96
1620394030000|2021-05-07 13:27:10|1138.6|1138.4|1139.6|1139.2|1139.6|1139.2|1138.6|1138.4|8683
1620394050000|2021-05-07 13:27:30|1139.4|1139|1138.8|1138.4|1139.4|1139|1138.4|1138.2|6655
1620394070000|2021-05-07 13:27:50|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|3752
1620394080000|2021-05-07 13:28:00||1138.2||1138||1138.2||1138|4327
1620394090000|2021-05-07 13:28:10|1138.6|1138.2|1138.6|1138|1138.6|1138.2|1138.6|1138|2699
1620394100000|2021-05-07 13:28:20|1138.4||1138.4||1138.4||1138.2||421
1620394110000|2021-05-07 13:28:30|1138.2|1138.2|1138.4|1138|1138.6|1138.2|1138.2|1138|6814
1620394120000|2021-05-07 13:28:40|1138.6|1138.4|1139|1138.6|1139|1138.6|1138.6|1138.4|3943
1620394140000|2021-05-07 13:29:00|||||||||2000
1620394150000|2021-05-07 13:29:10|1138.8|1138.4|1138.4|1138|1138.8|1138.4|1138.4|1138|16832
1620394160000|2021-05-07 13:29:20|1138.6|1138.4|1138.4|1138|1138.6|1138.4|1138.4|1138|5000
1620394170000|2021-05-07 13:29:30|1138.6|1138.4|1138.6|1138.2|1138.6|1138.4|1138.2|1138|7699
1620394180000|2021-05-07 13:29:40|1138.4|1138|1137.8|1137.2|1138.4|1138|1137.6|1137.2|19144
1620394190000|2021-05-07 13:29:50|1137.6||1137.6||1137.6||1137.4||0
1620394200000|2021-05-07 13:30:00|1137.4|1137|1136.6|1136.2|1137.4|1137|1135.8|1135.6|28069
1620394210000|2021-05-07 13:30:10|1136.8|1136|1135.8|1135.4|1136.8|1136.2|1135.6|1135.4|14802
1620394220000|2021-05-07 13:30:20|1135.6|1135.2|1134|1133.6|1135.8|1135.6|1133.8|1133.6|34632
1620394230000|2021-05-07 13:30:30|1134.2|1133.8|1135|1134.6|1135|1134.6|1134.2|1133.8|13709
1620394240000|2021-05-07 13:30:40|1134.6|1134.4|1135.4|1135|1135.4|1135|1134.2|1133.8|40004
1620394250000|2021-05-07 13:30:50|1135.6|1135.2|1134.8|1134.2|1135.6|1135.2|1134.6|1134.2|11088
1620394260000|2021-05-07 13:31:00|1134.6|1134.4|1135|1134.4|1135|1134.6|1134.6|1134.4|10085
1620394270000|2021-05-07 13:31:10|1135.2|1135|1136|1135.6|1136|1135.6|1135|1134.6|12708
1620394280000|2021-05-07 13:31:20||1135.8||1135.6||1135.8||1135.6|10000
1620394290000|2021-05-07 13:31:30|1136.2|1136|1136.4|1136|1136.4|1136|1136|1135.6|13173
1620394300000|2021-05-07 13:31:40|1136.6|1136.2|1137.2|1136.8|1137.2|1136.8|1136.4|1136.2|3268
1620394310000|2021-05-07 13:31:50|1137|1137|1136|1135.6|1137|1137|1135.8|1135.6|27660
1620394320000|2021-05-07 13:32:00|1135.8|1135.8|1137.2|1136.8|1137.2|1136.8|1135.8|1135.8|226
1620394330000|2021-05-07 13:32:10|1137|1137|1137.2|1136.6|1137.6|1137.2|1137|1136.6|7285
1620394340000|2021-05-07 13:32:20|1137|1136.4|1137.4|1137|1137.4|1137.2|1136.6|1136.2|20967
1620394350000|2021-05-07 13:32:30|1137.6|1137.4|1138|1137.6|1138|1137.8|1137.6|1137.4|8162
1620394360000|2021-05-07 13:32:40|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|0
1620394370000|2021-05-07 13:32:50|1138.2|1137.8|1138.8|1138.4|1138.8|1138.4|1138.2|1137.8|3162
1620394380000|2021-05-07 13:33:00|1138.6|1138.6|1139|1138.4|1139.2|1139|1138.6|1138.4|5532
1620394400000|2021-05-07 13:33:20|1139.2|1138.6|1140|1139.6|1140.2|1139.6|1139.2|1138.6|2092
1620394410000|2021-05-07 13:33:30|1140.2|1139.8|1140.4|1140|1140.4|1140|1140|1139.8|1148
1620394420000|2021-05-07 13:33:40|1140.6|1140.2|1140.4|1140|1140.6|1140.4|1140.2|1140|6148
1620394430000|2021-05-07 13:33:50|1140.2|1139.8|1140.6|1140|1140.8|1140.2|1140.2|1139.8|1181
1620394440000|2021-05-07 13:34:00|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1139.8|2711
1620394450000|2021-05-07 13:34:10|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|1417
1620394460000|2021-05-07 13:34:20|1141|1140.6|1140.8|1140.4|1141.2|1140.8|1140.8|1140.4|659
1620394470000|2021-05-07 13:34:30|1141|1140.6|1141.2|1140.8|1141.2|1141|1140.8|1140.4|1441
1620394480000|2021-05-07 13:34:40|1141.6|1141.2|1141.8|1141.4|1142|1141.4|1141.6|1141.2|6940
1620394490000|2021-05-07 13:34:50|1142|1141.6|1142.4|1142|1142.6|1142.2|1142|1141.6|7150
1620394500000|2021-05-07 13:35:00|1142.2|1141.8|1142|1141.4|1142.2|1142|1141.8|1141.4|5508
1620394510000|2021-05-07 13:35:10|1142.2|1141.6|1142|1141.6|1142.4|1142|1142|1141.6|19
1620394520000|2021-05-07 13:35:20|1142.2|1141.8|1143.6|1143|1143.8|1143.6|1142|1141.6|14887
1620394530000|2021-05-07 13:35:30|1143.8|1143.2|1143.6|1143.4|1143.8|1143.4|1143.6|1143.2|1443
1620394540000|2021-05-07 13:35:40|1143.8|1143.6|1145.6|1145.2|1145.6|1145.2|1143.8|1143.6|23347
1620394550000|2021-05-07 13:35:50|1145.4|1145|1145.2|1144.8|1146|1145.6|1145|1144.6|3253
1620394560000|2021-05-07 13:36:00|1145.4|1145|1145.2|1144.8|1145.6|1145.2|1145.2|1144.6|1488
1620394570000|2021-05-07 13:36:10|1145.4|1145|1145.8|1145.4|1146.2|1146|1145.4|1145|15142
1620394580000|2021-05-07 13:36:20|1146|1145.6|1146.4|1146.2|1146.6|1146.2|1145.8|1145.6|10706
1620394590000|2021-05-07 13:36:30|1146.6|1146.4|1147|1146.6|1147.2|1146.8|1146.4|1146.2|4780
1620394600000|2021-05-07 13:36:40|1146.8|1146.4|1146.6|1146.2|1147|1146.6|1146.4|1146.2|8346
1620394610000|2021-05-07 13:36:50|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.4|1146.2|5300
1620394620000|2021-05-07 13:37:00|1146.4|1146|1145.4|1145|1146.4|1146|1145.4|1145|10955
1620394630000|2021-05-07 13:37:10|1145.2|1145.2|1146.4|1145.8|1146.8|1146.2|1145.2|1145.2|4153
1620394640000|2021-05-07 13:37:20|1146.2|1145.6|1146.2|1145.6|1146.2|1145.8|1145.8|1145.4|600
1620394650000|2021-05-07 13:37:30|1146|1145.8|1146|1145.4|1146.6|1146.2|1146|1145.4|3949
1620394660000|2021-05-07 13:37:40|1145.8|1145.2|1144.8|1144.4|1145.8|1145.4|1144.8|1144.2|17367
1620394670000|2021-05-07 13:37:50|1144.4|1144.2|1146.4|1145.8|1146.4|1145.8|1144.2|1144|10294
1620394680000|2021-05-07 13:38:00|1146.6|1146|1147.2|1146.8|1147.2|1146.8|1146.6|1146|301
1620394690000|2021-05-07 13:38:10|1147|1146.6|1147|1146.2|1147.2|1146.6|1146.8|1146.2|600
1620394700000|2021-05-07 13:38:20|1146.8|1146.4|1146.2|1145.8|1146.8|1146.6|1146.2|1145.8|2504
1620394710000|2021-05-07 13:38:30|1146.4|1146|1146.4|1145.8|1146.6|1146.2|1146.2|1145.8|3000
1620394720000|2021-05-07 13:38:40|1146|1146|1146.6|1146.2|1146.8|1146.2|1146|1145.8|1315
1620394730000|2021-05-07 13:38:50|1146.4|1146|1146|1145.4|1146.4|1146|1146|1145.4|4502
1620394740000|2021-05-07 13:39:00|1146.2|1145.6|1146.4|1146|1146.4|1146|1145.8|1145.4|2218
1620394750000|2021-05-07 13:39:10|1146.2|1145.8|1146.4|1146|1146.6|1146.2|1146.2|1145.8|3620
1620394760000|2021-05-07 13:39:20|1146.2|1146.2|1147.8|1147.2|1147.8|1147.4|1146.2|1146.2|10272
1620394770000|2021-05-07 13:39:30|1147.6|1147.4|1147.8|1147.2|1147.8|1147.4|1147.6|1147.2|1424
1620394780000|2021-05-07 13:39:40||1147.4||1147.4||1147.4||1147.2|0
1620394790000|2021-05-07 13:39:50|1148|1147.6|1148.6|1148.2|1148.6|1148.2|1148|1147.6|3388
1620394800000|2021-05-07 13:40:00|1148.8|1148.4|1149.4|1149|1149.8|1149.4|1148.6|1148.2|14300
1620394810000|2021-05-07 13:40:10|1149.2|1148.8|1149.6|1149.2|1149.6|1149.2|1149|1148.8|1772
1620394820000|2021-05-07 13:40:20|1149.8|1149.4|1151|1150.6|1151.2|1150.8|1149.6|1149.4|26758
1620394830000|2021-05-07 13:40:30|1150.8|1150.4|1151.6|1151.2|1151.6|1151.4|1150.6|1150.2|20007
1620394840000|2021-05-07 13:40:40|1151.4|1151|1151.4|1151|1151.4|1151|1150.8|1150.4|2762
1620394850000|2021-05-07 13:40:50|1151.6|1151.2|1152.4|1151.8|1152.8|1152.4|1151.6|1151.2|21788
1620394860000|2021-05-07 13:41:00|1152.2|1151.6|1152.8|1152.2|1152.8|1152.2|1151.8|1151.4|9470
1620394870000|2021-05-07 13:41:10|1152.6|1152|1152.8|1152.2|1152.8|1152.2|1152.4|1151.8|1723
1620394880000|2021-05-07 13:41:20|1152.6|1152|1151.8|1151.4|1152.6|1152|1151.2|1150.6|12417
1620394890000|2021-05-07 13:41:30|1151.2|1151|1151.4|1151|1152.2|1151.8|1151.2|1151|15053
1620394900000|2021-05-07 13:41:40|1151.6|1151.2|1150.8|1150.2|1151.6|1151.2|1150.4|1149.8|9770
1620394910000|2021-05-07 13:41:50|1151|1150.4|1152|1151.4|1152.4|1151.8|1151|1150.4|1109
1620394920000|2021-05-07 13:42:00|1152.2|1151.6|1151.2|1150.8|1152.2|1151.8|1151|1150.6|13738
1620394930000|2021-05-07 13:42:10|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1150.8|1342
1620394940000|2021-05-07 13:42:20|1151.4|1151|1151.6|1151|1151.6|1151.2|1151.4|1150.8|0
1620394950000|2021-05-07 13:42:30|1151.4|1150.8|1151.4|1150.8|1151.4|1151|1151.2|1150.8|0
1620394960000|2021-05-07 13:42:40|1151.2|1150.6|1151.4|1150.8|1151.6|1151|1150.6|1150.2|6122
1620394970000|2021-05-07 13:42:50|1151.2|1151|1151|1150.6|1151.4|1151|1151|1150.6|4041
1620394980000|2021-05-07 13:43:00|1151.2|1150.8|1152|1151.2|1152.4|1152|1151.2|1150.6|13864
1620394990000|2021-05-07 13:43:10|1151.8|1151.4|1151.6|1151.2|1152|1151.6|1151.6|1151|1327
1620395000000|2021-05-07 13:43:20|1151.8|1151.4|1152|1151.6|1152|1151.6|1151.8|1151.4|300
1620395010000|2021-05-07 13:43:30|1152.2|1151.8|1152.6|1152.2|1152.8|1152.4|1152.2|1151.8|9151
1620395020000|2021-05-07 13:43:40|1152.4|1152|1152.2|1151.8|1152.4|1152|1152|1151.6|2833
1620395030000|2021-05-07 13:43:50|1152|1151.6|1152.4|1151.8|1152.8|1152.6|1151.6|1151.2|16184
1620395040000|2021-05-07 13:44:00|1152.2|1152|1152.2|1152|1152.2|1152.2|1152.2|1151.8|5560
1620395050000|2021-05-07 13:44:10|1152.6|1152.2|1152.4|1152|1152.6|1152.4|1152.2|1151.8|24137
1620395060000|2021-05-07 13:44:20|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|0
1620395070000|2021-05-07 13:44:30|1153.2|1152.6|1153.4|1153|1153.8|1153.6|1153.2|1152.6|25655
1620395080000|2021-05-07 13:44:40|1153.2|1152.8|1153.4|1153.2|1153.4|1153.2|1153|1152.8|4
1620395090000|2021-05-07 13:44:50|1153.2|1153|1153.4|1152.8|1153.4|1153|1153.2|1152.8|0
1620395100000|2021-05-07 13:45:00|1153|1153|1153|1152.6|1153|1153.2|1152.6|1152.4|28110
1620395110000|2021-05-07 13:45:10|1152.8|1152.4|1152.2|1151.8|1153|1152.4|1152|1151.4|18272
1620395120000|2021-05-07 13:45:20|1152.4|1152|1152.6|1152.2|1152.8|1152.4|1152.4|1151.8|27630
1620395130000|2021-05-07 13:45:30|1152.4|1152|1152.8|1152.4|1152.8|1152.4|1152|1151.8|8095
1620395140000|2021-05-07 13:45:40|1153|1152.6|1153.2|1152.6|1153.8|1153.2|1153|1152.6|51005
1620395150000|2021-05-07 13:45:50|1153.4|1153|1154.2|1153.8|1154.2|1153.8|1153.2|1153|16459
1620395160000|2021-05-07 13:46:00|1154.4|1154|1154.4|1153.8|1154.6|1154.4|1154.2|1153.6|16729
1620395170000|2021-05-07 13:46:10|1154.2|1153.6|1154|1153.6|1154.4|1153.6|1153.8|1153.4|64
1620395180000|2021-05-07 13:46:20|1154.2|1153.8|1153.8|1153.4|1154.4|1154|1153.8|1153.2|6671
1620395190000|2021-05-07 13:46:30|1153.6|1153.2|1153.8|1153.2|1154|1153.6|1153.4|1153.2|3650
1620395200000|2021-05-07 13:46:40|1153.6|1153.4|1153.6|1153|1153.6|1153.4|1152.8|1152.4|3529
1620395210000|2021-05-07 13:46:50|1153.8|1153.2|1153.8|1153.4|1153.8|1153.4|1153.8|1153|0
1620395220000|2021-05-07 13:47:00|1153.6|1153.2|1154.2|1153.6|1154.2|1154|1153.4|1152.8|22534
1620395230000|2021-05-07 13:47:10|1154|1153.4|1154.8|1154.4|1154.8|1154.6|1153.8|1153.2|16827
1620395240000|2021-05-07 13:47:20|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154|1153.8|3326
1620395250000|2021-05-07 13:47:30|1154.8|1154.4|1154.8|1154.2|1154.8|1154.4|1154.8|1154|406
1620395260000|2021-05-07 13:47:40|1154.6|1154|1154.4|1154|1154.8|1154.4|1154.2|1153.8|5209
1620395270000|2021-05-07 13:47:50|1154.6|1153.8|1154.4|1154.2|1154.6|1154.2|1154.2|1153.8|671
1620395280000|2021-05-07 13:48:00|1154.2|1154|1153.8|1153.4|1154.8|1154.4|1153.8|1153.4|7955
1620395290000|2021-05-07 13:48:10|1154|1153.6|1153.6|1153.2|1154|1153.6|1153.6|1153.2|3300
1620395300000|2021-05-07 13:48:20|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153|1152.6|14867
1620395310000|2021-05-07 13:48:30|1154|1153.6|1153.6|1153|1154|1153.6|1153.4|1153|3819
1620395320000|2021-05-07 13:48:40|1153.4|1153.2|1154|1153.6|1154|1153.6|1153.2|1152.8|2125
1620395330000|2021-05-07 13:48:50|1154.2|1153.8|1154.8|1154.4|1155|1154.8|1154.2|1153.8|9618
1620395340000|2021-05-07 13:49:00|1154.6|1154.2|1154|1153.6|1155.4|1155.2|1153.8|1153.6|20250
1620395350000|2021-05-07 13:49:10|1154.2|1153.8|1154.8|1154.2|1155.2|1154.8|1154.2|1153.8|11961
1620395360000|2021-05-07 13:49:20|1154.6|1154|1154.8|1154.4|1155|1154.6|1154.4|1154|149
1620395370000|2021-05-07 13:49:30|1155|1154.6|1155.6|1155.2|1155.6|1155.4|1155|1154.4|5602
1620395380000|2021-05-07 13:49:40|1155.2|1154.8|1155.8|1155.4|1155.8|1155.4|1154.8|1154.6|11755
1620395390000|2021-05-07 13:49:50|1156|1155.6|1155.6|1155.2|1156|1155.6|1155.6|1155.2|1728
1620395400000|2021-05-07 13:50:00|1155.8|1155.4|1154.8|1154.4|1155.8|1155.4|1154.8|1154.2|1712
1620395410000|2021-05-07 13:50:10||1154.2||1154.2||1154.4||1154|0
1620395420000|2021-05-07 13:50:20|1154.6|1154|1154.2|1153.8|1154.6|1154|1154|1153.8|1470
1620395430000|2021-05-07 13:50:30|1154.4|1154|1154|1153.6|1154.4|1154|1153.8|1153.2|3475
1620395440000|2021-05-07 13:50:40|1154.2|1153.4|1153.8|1153.4|1154.4|1154|1153.8|1153.2|5702
1620395450000|2021-05-07 13:50:50|1153.4|1153.2|1152.8|1152.2|1153.4|1153.2|1152.8|1152.2|6985
1620395460000|2021-05-07 13:51:00|1152.6|1152.4|1153.6|1153|1153.6|1153|1152.6|1152|7061
1620395470000|2021-05-07 13:51:10|1153.4|1153.2|1153.4|1152.8|1153.6|1153.2|1153|1152.6|3115
1620395480000|2021-05-07 13:51:20|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1152.8|272
1620395490000|2021-05-07 13:51:30|1153.6|1152.8|1152.6|1152.2|1153.6|1152.8|1152.6|1152.2|4427
1620395500000|2021-05-07 13:51:40|1152.8|1152|1152.6|1152.2|1152.8|1152.2|1152.2|1151.8|3809
1620395510000|2021-05-07 13:51:50|1152.4|1152|1152.2|1151.8|1152.4|1152|1152|1151.6|26096
1620395520000|2021-05-07 13:52:00|1152.4|1152|1152.4|1152|1152.4|1152.2|1152.4|1151.8|2588
1620395530000|2021-05-07 13:52:10|1152.2|1151.8|1152.2|1151.8|1152.4|1152|1152.2|1151.6|2897
1620395540000|2021-05-07 13:52:20|1152.4|1152|1152|1151.6|1152.6|1152|1152|1151.6|720
1620395550000|2021-05-07 13:52:30|1152.2|1151.8|1152|1151.6|1152.2|1152|1151.6|1151.2|3478
1620395560000|2021-05-07 13:52:40|1151.8|1151.4|1151.6|1151.2|1151.8|1151.6|1151.6|1151.2|1100
1620395570000|2021-05-07 13:52:50|1151.8|1151.4|1152|1151.6|1152|1151.8|1151.6|1151.4|3276
1620395580000|2021-05-07 13:53:00|1152.2|1151.8|1152.6|1152.2|1152.6|1152.2|1152.2|1151.8|5062
1620395590000|2021-05-07 13:53:10|1152.8|1152.4|1153|1152.6|1153.2|1152.8|1152.8|1152.4|2035
1620395600000|2021-05-07 13:53:20|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|206
1620395610000|2021-05-07 13:53:30|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.8|1152.4|0
1620395620000|2021-05-07 13:53:40|||||||||100
1620395630000|2021-05-07 13:53:50|1153|1152.6|1153|1152.6|1153.2|1153|1153|1152.6|1333
1620395640000|2021-05-07 13:54:00|1152.8|1152.4|1152.8|1152.4|1153|1152.6|1152.8|1152.4|2306
1620395650000|2021-05-07 13:54:10|1153|1152.6|1153|1152.6|1153|1152.6|1153|1152.4|298
1620395670000|2021-05-07 13:54:30|1152.8|1152.4|1152.4|1152|1152.8|1152.4|1152.4|1152|1766
1620395680000|2021-05-07 13:54:40|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.4|1152.2|599
1620395700000|2021-05-07 13:55:00|1152.4|1152|1152.4|1152|1152.4|1152.2|1152.4|1151.8|3170
1620395710000|2021-05-07 13:55:10|1152.2|1152.2|1152.6|1152.2|1152.6|1152.2|1152.2|1152.2|0
1620395720000|2021-05-07 13:55:20|1152.4|1152|1152.6|1152|1152.6|1152|1152.4|1152|820
1620395740000|2021-05-07 13:55:40|1152.4|1151.8|1151|1150.4|1152.4|1151.8|1150.6|1150.4|70375
1620395750000|2021-05-07 13:55:50|1150.8|1150.6|1151.4|1150.8|1151.4|1151|1150.8|1150.6|6860
1620395760000|2021-05-07 13:56:00|1151.6|1151|1151.8|1151.4|1152.4|1151.8|1151.6|1151|8119
1620395770000|2021-05-07 13:56:10|1151.6|1151.2|1151.4|1150.8|1151.6|1151.4|1151.2|1150.8|1538
1620395780000|2021-05-07 13:56:20|1151.2|1150.6|1151.2|1150.6|1151.2|1150.8|1151|1150.6|0
1620395790000|2021-05-07 13:56:30|1151|1150.8|1151|1150.6|1151.4|1151|1150.8|1150.6|2642
1620395800000|2021-05-07 13:56:40|1151.2|1150.8|1151|1150.6|1151.4|1151|1151|1150.6|4054
1620395810000|2021-05-07 13:56:50|1150.8|1150.4|1150.6|1150|1151|1150.6|1150.4|1150|3843
1620395820000|2021-05-07 13:57:00|1150.8|1150.2|1150.6|1150|1150.8|1150.2|1150.4|1150|0
1620395830000|2021-05-07 13:57:10|1150.4|1150.2|1150|1149.6|1150.4|1150.2|1149.6|1149.2|7712
1620395840000|2021-05-07 13:57:20|1150.2|1149.8|1150.4|1150|1150.4|1150|1150.2|1149.8|378
1620395850000|2021-05-07 13:57:30|1150.2|1149.8|1150|1149.6|1150.2|1149.8|1149.8|1149.6|899
1620395860000|2021-05-07 13:57:40|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.2|1148.8|13866
1620395870000|2021-05-07 13:57:50|1150|1149.6|1149.8|1149.4|1150|1149.6|1149.6|1149.2|2547
1620395880000|2021-05-07 13:58:00||1149.2||1149.2||1149.2||1149.2|0
1620395890000|2021-05-07 13:58:10||1149.4||1149.4||1149.4||1149.4|0
1620395900000|2021-05-07 13:58:20|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149|407
1620395910000|2021-05-07 13:58:30|1149.8|1149.4|1150|1149.6|1150|1149.8|1149.8|1149.4|451
1620395930000|2021-05-07 13:58:50|1150.2|1149.8|1150.6|1150.2|1150.6|1150.2|1150.2|1149.8|2059
1620395950000|2021-05-07 13:59:10|1150.8|1150|1151|1150.6|1151|1150.6|1150.8|1150|1739
1620395970000|2021-05-07 13:59:30|1151.2|1150.8|1151.4|1151|1151.4|1151|1151|1150.8|195
1620395990000|2021-05-07 13:59:50|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151|8609
1620396000000|2021-05-07 14:00:00|1152|1151.6|1153|1152.6|1153.2|1152.6|1152|1151.6|11747
1620396010000|2021-05-07 14:00:10|1153.2|1152.4|1152.6|1152.2|1153.2|1152.4|1152.6|1152|965
1620396020000|2021-05-07 14:00:20|1152.8|1152.6|1153.6|1153.2|1153.6|1153.2|1152.6|1152.4|15320
1620396030000|2021-05-07 14:00:30|1153.8|1153.4|1154|1153.6|1154.2|1154|1153.8|1153.4|74676
1620396040000|2021-05-07 14:00:40|1153.8|1153.4|1154|1153.4|1154|1153.6|1153.8|1153.4|880
1620396050000|2021-05-07 14:00:50|1153.8|1153.2|1153.6|1153|1153.8|1153.2|1153.2|1152.6|3451
1620396060000|2021-05-07 14:01:00|1153.4|1153.4|1153.4|1152.8|1153.4|1153.4|1153.2|1152.8|1
1620396070000|2021-05-07 14:01:10|1153.2|1152.6|1153.2|1152.6|1153.4|1152.8|1153|1152.6|1160
1620396080000|2021-05-07 14:01:20|1153.4|1152.8|1153.6|1152.8|1153.6|1153.2|1153.4|1152.6|280
1620396090000|2021-05-07 14:01:30|1153.4|1153|1154|1153.6|1154|1153.6|1153.2|1153|9657
1620396100000|2021-05-07 14:01:40|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.2|5530
1620396110000|2021-05-07 14:01:50|1154.2|1153.8|1154.6|1154.2|1154.6|1154.2|1154|1153.8|3096
1620396120000|2021-05-07 14:02:00|1154.8|1154.4|1154.2|1153.6|1154.8|1154.4|1154|1153.6|5736
1620396130000|2021-05-07 14:02:10|1154|1153.2|1153.2|1152.8|1154|1153.4|1153|1152.6|22672
1620396140000|2021-05-07 14:02:20|1153|1152.6|1152.2|1151.6|1153|1152.6|1152.2|1151.6|2673
1620396150000|2021-05-07 14:02:30|1152|1151.8|1152.4|1151.8|1152.4|1152|1152|1151.6|600
1620396160000|2021-05-07 14:02:40||1152||1152||1152||1152|0
1620396170000|2021-05-07 14:02:50|1152.2|1151.8|1152.2|1151.6|1152.4|1151.8|1152.2|1151.6|100
1620396180000|2021-05-07 14:03:00|1152.4|1151.8|1153|1152.6|1153.2|1152.8|1152.4|1151.8|8797
1620396190000|2021-05-07 14:03:10|1152.8|1152.4|1152.6|1152|1153.2|1152.8|1152.4|1152|9254
1620396200000|2021-05-07 14:03:20|1152.8|1152.2|1152.6|1152.2|1152.8|1152.4|1152.6|1152|600
1620396210000|2021-05-07 14:03:30|1152.4|1152|1152.4|1151.8|1152.6|1152|1152.4|1151.8|63
1620396220000|2021-05-07 14:03:40|1152.2|1151.6|1151.4|1150.8|1152.2|1151.6|1151.2|1150.8|3603
1620396230000|2021-05-07 14:03:50|1151.2|1150.6|1151|1150.6|1151.2|1150.6|1150.8|1150.4|447
1620396240000|2021-05-07 14:04:00|1150.8|1150.4|1150.8|1150.4|1151|1150.4|1150.8|1150.2|0
1620396250000|2021-05-07 14:04:10|1150.6|1150.2|1150.2|1149.8|1150.8|1150.6|1150.2|1149.8|6907
1620396260000|2021-05-07 14:04:20|1150|1150|1150.2|1149.6|1150.2|1150|1150|1149.6|1
1620396270000|2021-05-07 14:04:30|1150||1149.8||1150.2||1149.8||300
1620396280000|2021-05-07 14:04:40|1150|1149.8|1150.6|1150|1150.6|1150.2|1150|1149.8|847
1620396290000|2021-05-07 14:04:50|1150.8|1150.2|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|0
1620396300000|2021-05-07 14:05:00|1150.4||1150.8||1150.8||1150.4||10
1620396310000|2021-05-07 14:05:10|1150.6|1150|1150|1149.6|1150.6|1150.2|1150|1149.6|1626
1620396320000|2021-05-07 14:05:20|1150.2|1149.4|1150|1149.6|1150.4|1150|1150|1149.4|4116
1620396330000|2021-05-07 14:05:30|1150.2|1149.8|1150|1149.6|1150.2|1149.8|1150|1149.6|0
1620396340000|2021-05-07 14:05:40|1150.2||1150.2||1150.2||1150||0
1620396350000|2021-05-07 14:05:50|1150|1149.8|1150.2|1149.8|1150.2|1150|1150|1149.4|1730
1620396360000|2021-05-07 14:06:00|1150|1150|1149.6|1149.4|1150|1150|1149.6|1149.4|0
1620396370000|2021-05-07 14:06:10|1149.8|1149.2|1149.6|1149.2|1149.8|1149.2|1149.4|1149.2|1466
1620396390000|2021-05-07 14:06:30|1149.8|1149.4|1149.2|1148.8|1149.8|1149.4|1149|1148.6|67410
1620396400000|2021-05-07 14:06:40|1148.8|1148.6|1148.8|1148.4|1148.8|1148.6|1148.8|1148.4|1073
1620396410000|2021-05-07 14:06:50|1148.6|1148.2|1147.8|1147.4|1148.6|1148.4|1147.8|1147.4|7687
1620396420000|2021-05-07 14:07:00|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.4|0
1620396430000|2021-05-07 14:07:10|1147.8|1147.4|1148|1147.6|1148|1147.8|1147.6|1147|6351
1620396440000|2021-05-07 14:07:20|1147.8|1147.4|1148|1147.6|1148|1147.8|1147.8|1147.4|1253
1620396450000|2021-05-07 14:07:30||1147.8||1147.8||1147.8||1147.8|0
1620396460000|2021-05-07 14:07:40|1148.2|1148|1148.6|1148.2|1148.6|1148.2|1148.2|1148|1076
1620396470000|2021-05-07 14:07:50|1148.4|1148|1148.2|1148|1148.4|1148|1148.2|1148|0
1620396480000|2021-05-07 14:08:00|1148|1147.8|1148|1147.6|1148|1147.8|1147.6|1147.2|2320
1620396490000|2021-05-07 14:08:10|1147.6|1147.4|1147.6|1147.2|1147.8|1147.6|1147.6|1147.2|7793
1620396500000|2021-05-07 14:08:20|1147.4|1147|1147.2|1146.8|1147.4|1147|1147|1146.6|6398
1620396510000|2021-05-07 14:08:30|1147|1146.6|1147.2|1146.6|1147.2|1146.6|1147|1146.4|600
1620396520000|2021-05-07 14:08:40|1147|1146.4|1146.8|1146.6|1147|1146.6|1146.8|1146.4|0
1620396530000|2021-05-07 14:08:50||1146.4||1146.4||1146.6||1146.4|1684
1620396540000|2021-05-07 14:09:00|1147|1146.6|1147.2|1147|1147.2|1147|1147|1146.6|1753
1620396550000|2021-05-07 14:09:10|1147.4|1147.2|1148|1147.6|1148|1147.6|1147.4|1147.2|1517
1620396560000|2021-05-07 14:09:20|1148.2|1147.8|1147.8|1147.4|1148.2|1147.8|1147.8|1147.4|250
1620396570000|2021-05-07 14:09:30|1148||1148||1148||1148||0
1620396580000|2021-05-07 14:09:40|1148.2|1147.6|1148|1147.6|1148.4|1148|1148|1147.6|100
1620396590000|2021-05-07 14:09:50|1147.8||1148||1148||1147.8||0
1620396600000|2021-05-07 14:10:00|1147.8|1147.8|1147.8|1147.4|1147.8|1147.8|1147.6|1147.2|3689
1620396610000|2021-05-07 14:10:10|1147.4|1147.2|1147|1146.6|1147.8|1147.2|1147|1146.6|1749
1620396620000|2021-05-07 14:10:20|1146.8|1146.8|1147|1146.6|1147.2|1146.8|1146.8|1146.6|1170
1620396630000|2021-05-07 14:10:30|1147.4|1146.8|1147|1146.6|1147.6|1147.2|1147|1146.6|12436
1620396640000|2021-05-07 14:10:40|1147.2|1146.8|1147.4|1146.8|1147.6|1147.2|1147.2|1146.6|3729
1620396650000|2021-05-07 14:10:50|1147.2|1146.6|1146.6|1146.2|1147.2|1147|1146.6|1146.2|2632
1620396660000|2021-05-07 14:11:00|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|375
1620396670000|2021-05-07 14:11:10||1146.4||1146.2||1146.4||1146.2|0
1620396680000|2021-05-07 14:11:20|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1145.8|3482
1620396690000|2021-05-07 14:11:30|1146.2|1145.8|1145.6|1145.4|1146.2|1146|1145.6|1145.2|7472
1620396700000|2021-05-07 14:11:40|1145.4|1145.2|1145.2|1145|1145.4|1145.2|1145.2|1145|0
1620396710000|2021-05-07 14:11:50|1145|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.8|800
1620396720000|2021-05-07 14:12:00|1145|1145|1145.2|1144.8|1145.2|1145|1145|1144.6|5000
1620396740000|2021-05-07 14:12:20|1145.4|1145|1145.8|1145.4|1145.8|1145.6|1145.4|1145|8045
1620396750000|2021-05-07 14:12:30|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|0
1620396760000|2021-05-07 14:12:40||1145||1145.2||1145.2||1145|0
1620396770000|2021-05-07 14:12:50|1145.8|1145.4|1145.6|1145.4|1146|1145.4|1145.6|1145.4|0
1620396780000|2021-05-07 14:13:00|1145.8|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.4|5
1620396790000|2021-05-07 14:13:10|1145.8|1145.8|1146|1145.6|1146|1145.8|1145.8|1145.6|1357
1620396800000|2021-05-07 14:13:20|1146.2|1145.8|1146.2|1145.8|1146.8|1146.2|1146.2|1145.8|1792
1620396820000|2021-05-07 14:13:40|1146.4|1145.6|1146.2|1145.8|1146.4|1145.8|1146.2|1145.6|0
1620396840000|2021-05-07 14:14:00|1146.4|1146|1146.2|1145.8|1146.8|1146.4|1146.2|1145.8|3220
1620396850000|2021-05-07 14:14:10|1146|1145.6|1146.4|1146|1146.4|1146|1146|1145.6|1
1620396860000|2021-05-07 14:14:20|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|0
1620396870000|2021-05-07 14:14:30|1147|1146.6|1146.6|1146.2|1147|1146.6|1146.6|1146.2|7257
1620396880000|2021-05-07 14:14:40|1146.4|1146|1146|1145.6|1146.4|1146|1146|1145.6|703
1620396890000|2021-05-07 14:14:50||1145.4||1145.4||1145.6||1145.4|0
1620396900000|2021-05-07 14:15:00|1145.8|1145.2|1145.6|1145.2|1145.8|1145.4|1145.6|1145|63
1620396910000|2021-05-07 14:15:10||1145.4||1145.4||1145.4||1145|0
1620396920000|2021-05-07 14:15:20|1145.4|1145.2|1145.4|1145|1145.6|1145.4|1145.4|1145|3772
1620396930000|2021-05-07 14:15:30|1145.2|1144.8|1145.2|1145|1145.2|1145|1145.2|1144.8|0
1620396940000|2021-05-07 14:15:40|1145|1144.8|1145|1144.6|1145|1144.8|1145|1144.6|1
1620396950000|2021-05-07 14:15:50|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|0
1620396970000|2021-05-07 14:16:10|1145|1144.6|1144.8|1144.2|1145|1144.6|1144.4|1144.2|4279
1620396980000|2021-05-07 14:16:20|1145|1144.4|1145.4|1145|1145.6|1145.2|1144.8|1144.4|6348
1620396990000|2021-05-07 14:16:30|1145.2|1144.8|1145.4|1144.8|1145.4|1145|1145|1144.6|1801
1620397010000|2021-05-07 14:16:50|1145.2|1144.6|1145.4|1145|1145.4|1145|1145|1144.6|1132
1620397020000|2021-05-07 14:17:00|1145.6|1145.2|1146.8|1146.4|1146.8|1146.4|1145.6|1145.2|6293
1620397030000|2021-05-07 14:17:10|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|816
1620397040000|2021-05-07 14:17:20|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|5648
1620397060000|2021-05-07 14:17:40|1146.6|1146.2|1146.6|1146.2|1146.8|1146.2|1146.6|1146.2|3044
1620397070000|2021-05-07 14:17:50|1146.8|1146.4|1146.6|1146|1147|1146.6|1146.6|1146|2599
1620397080000|2021-05-07 14:18:00|1146.4|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|1241
1620397090000|2021-05-07 14:18:10|1146.2|1146.2|1146.2|1146|1146.4|1146.2|1146.2|1146|5298
1620397100000|2021-05-07 14:18:20||1145.8||1145.8||1145.8||1145.8|1105
1620397120000|2021-05-07 14:18:40|1146|1145.6|1146|1145.4|1146|1146|1145.6|1145.2|14995
1620397130000|2021-05-07 14:18:50|1146.2|1145.6|1145.6|1145.2|1146.2|1146|1145.6|1145|9337
1620397140000|2021-05-07 14:19:00|1145.8|1145.4|1146|1145.6|1146.2|1145.8|1145.8|1145.4|5348
1620397150000|2021-05-07 14:19:10|1146.2|1145.4|1146|1145.4|1146.2|1145.4|1145.8|1145.4|0
1620397160000|2021-05-07 14:19:20|1145.8|1145.6|1145.6|1145.2|1145.8|1145.6|1145.4|1145|4437
1620397170000|2021-05-07 14:19:30|1145.8|1145|1146|1145.4|1146|1145.4|1145.8|1145|974
1620397180000|2021-05-07 14:19:40|1145.8|1145.6|1146.2|1145.8|1146.2|1145.8|1145.8|1145.4|41
1620397190000|2021-05-07 14:19:50|1146|1145.6|1145.6|1145.2|1146|1145.6|1145.6|1145.2|889
1620397200000|2021-05-07 14:20:00|1145.4|1145|1146|1145.4|1146|1145.6|1145.2|1144.8|2658
1620397210000|2021-05-07 14:20:10|1146.2|1145.6|1146|1145.6|1146.2|1145.8|1146|1145.6|0
1620397220000|2021-05-07 14:20:20|1145.8|1145.8|1146|1145.6|1146|1145.8|1145.8|1145.6|1247
1620397230000|2021-05-07 14:20:30||1145.4||1145.6||1145.6||1145.4|0
1620397240000|2021-05-07 14:20:40|1145.8|1145.4|1145.6|1145.4|1146|1145.4|1145.6|1145.2|1
1620397250000|2021-05-07 14:20:50|1145.4|1145.2|1145.6|1145.2|1145.6|1145.4|1145.4|1145.2|871
1620397270000|2021-05-07 14:21:10|1145.4|1145|1145.6|1145.2|1145.6|1145.4|1145.4|1145|820
1620397280000|2021-05-07 14:21:20|1145.4|1145|1145.4|1145|1145.6|1145.2|1145.2|1145|2033
1620397290000|2021-05-07 14:21:30|1145.6|1145.2|1146.4|1146|1146.4|1146|1145.4|1145|3400
1620397300000|2021-05-07 14:21:40|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|0
1620397310000|2021-05-07 14:21:50|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|0
1620397320000|2021-05-07 14:22:00|1146.4||1146.6||1146.6||1146.4||234
1620397330000|2021-05-07 14:22:10|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|1358
1620397340000|2021-05-07 14:22:20|1146.2|1145.8|1145.8|1145.4|1146.2|1145.8|1145.4|1145|8137
1620397350000|2021-05-07 14:22:30|1145.6|1145.2|1145|1144.8|1145.6|1145.2|1145|1144.8|1895
1620397360000|2021-05-07 14:22:40|1145.2|1145|1145.6|1145.2|1145.6|1145.4|1145|1144.8|3920
1620397370000|2021-05-07 14:22:50|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|0
1620397380000|2021-05-07 14:23:00|1145.8|1145|1146|1145.6|1146|1145.6|1145.8|1145|4482
1620397390000|2021-05-07 14:23:10|1145.8|1145.4|1145.8|1145.6|1146|1145.6|1145.8|1145.4|1786
1620397400000|2021-05-07 14:23:20|1146|1145.8|1146.6|1146.2|1146.6|1146.2|1146|1145.6|676
1620397410000|2021-05-07 14:23:30|1146.4|1146|1146.4|1146|1146.6|1146.2|1146.4|1146|1093
1620397420000|2021-05-07 14:23:40|1146.2|1145.8|1145.8|1145.4|1146.2|1145.8|1145.8|1145.2|2049
1620397430000|2021-05-07 14:23:50|1145.6|1145.2|1145.4|1144.8|1145.6|1145.2|1145.2|1144.8|2523
1620397440000|2021-05-07 14:24:00|1145.2|1145|1145.2|1144.8|1145.2|1145|1145.2|1144.8|0
1620397450000|2021-05-07 14:24:10|1145|1144.6|1144.6|1144.2|1145|1144.6|1144.6|1144.2|400
1620397460000|2021-05-07 14:24:20|1144.4|1144|1144.2|1143.8|1144.4|1144|1143.4|1143.2|14009
1620397470000|2021-05-07 14:24:30|1144.4|1144|1144.6|1144.2|1144.8|1144.4|1144.4|1144|0
1620397480000|2021-05-07 14:24:40|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.4|981
1620397490000|2021-05-07 14:24:50|1145.2|1144.8|1144.8|1144.2|1145.2|1144.8|1144.6|1144.2|3410
1620397500000|2021-05-07 14:25:00|1145|1144.4|1145|1144.6|1145|1144.6|1145|1144.4|938
1620397510000|2021-05-07 14:25:10|1144.8|1144.4|1145|1144.6|1145.2|1144.8|1144.6|1144.4|25
1620397520000|2021-05-07 14:25:20|1145.2|1144.4|1145|1144.4|1145.2|1144.6|1144.8|1144.4|0
1620397530000|2021-05-07 14:25:30|1144.8||1144.8||1144.8||1144.8||0
1620397540000|2021-05-07 14:25:40|1145|1144.6|1145|1144.6|1145|1144.8|1144.8|1144.4|4700
1620397550000|2021-05-07 14:25:50|1144.8|1144.4|1145|1144.4|1145|1144.4|1144.8|1144.4|0
1620397560000|2021-05-07 14:26:00|1144.8|1144.2|1144.6|1144|1144.8|1144.4|1144.6|1144|1548
1620397570000|2021-05-07 14:26:10|1144.4||1144.6||1144.6||1144.4||0
1620397580000|2021-05-07 14:26:20|1144.8|1144.2|1144.8|1144.4|1145|1144.4|1144.8|1144.2|0
1620397590000|2021-05-07 14:26:30|1145|1144.6|1145.2|1144.8|1145.4|1145|1145|1144.6|1329
1620397600000|2021-05-07 14:26:40|1145.4||1145.4||1145.4||1145.2||0
1620397610000|2021-05-07 14:26:50|1145.6|1145|1145.6|1145.2|1145.6|1145.2|1145.6|1145|600
1620397620000|2021-05-07 14:27:00|1145.4||1145.6||1145.6||1145.4||0
1620397630000|2021-05-07 14:27:10|1145.8|1145.6|1146.4|1146|1146.6|1146.2|1145.8|1145.4|9359
1620397640000|2021-05-07 14:27:20|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|2808
1620397650000|2021-05-07 14:27:30|1145.8|1145.4|1145.2|1144.8|1145.8|1145.4|1145|1144.8|956
1620397660000|2021-05-07 14:27:40|1145|1144.6|1145|1144.6|1145.2|1145|1144.8|1144.6|12694
1620397670000|2021-05-07 14:27:50|1144.8|1144.8|1145|1144.6|1145|1144.8|1144.8|1144.4|889
1620397680000|2021-05-07 14:28:00|1145.2|1144.4|1144.4|1144|1145.2|1144.4|1144|1143.8|10451
1620397690000|2021-05-07 14:28:10|1144.2||1144.4||1144.4||1144.2||0
1620397700000|2021-05-07 14:28:20|1144.6|1144.2|1145|1144.6|1145|1144.8|1144.6|1144.2|6089
1620397710000|2021-05-07 14:28:30|1144.8|1144.4|1145|1144.4|1145|1144.4|1144.6|1144.2|4518
1620397720000|2021-05-07 14:28:40|1144.8|1144.6|1145|1144.6|1145|1144.8|1144.8|1144.4|3997
1620397730000|2021-05-07 14:28:50|1144.8|1144.4|1145.2|1144.8|1145.4|1145|1144.8|1144.4|5843
1620397740000|2021-05-07 14:29:00|1145|1144.6|1145|1144.4|1145|1144.6|1145|1144.4|199
1620397750000|2021-05-07 14:29:10|1144.8|1144.2|1144.8|1144.2|1144.8|1144.4|1144.4|1144.2|2500
1620397760000|2021-05-07 14:29:20|1144.6|1144.4|1144.4|1144|1144.8|1144.4|1144.4|1144|90
1620397770000|2021-05-07 14:29:30|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|1848
1620397780000|2021-05-07 14:29:40|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144.2|140
1620397790000|2021-05-07 14:29:50|1144.8|1144.4|1145.2|1144.8|1145.2|1144.8|1144.8|1144.4|4747
1620397810000|2021-05-07 14:30:10|1145.4|1145|1145.4|1145|1145.4|1145.2|1145.4|1145|2735
1620397820000|2021-05-07 14:30:20|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145|446
1620397830000|2021-05-07 14:30:30|1145.4|1145|1145.4|1145|1145.4|1145|1145.2|1145|1731
1620397840000|2021-05-07 14:30:40|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|3
1620397850000|2021-05-07 14:30:50|1145.8|1145.4|1146.2|1145.6|1146.2|1145.6|1145.8|1145.4|629
1620397860000|2021-05-07 14:31:00|1146||1146||1146.2||1146||0
1620397870000|2021-05-07 14:31:10|1145.8|1145.4|1145.4|1145|1145.8|1145.4|1145.4|1145|1992
1620397880000|2021-05-07 14:31:20|1145.6|1145.2|1146|1145.6|1146.2|1145.6|1145.6|1145.2|4383
1620397900000|2021-05-07 14:31:40|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.4|1145.2|2348
1620397910000|2021-05-07 14:31:50|1145.4|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.8|2492
1620397920000|2021-05-07 14:32:00|1145.4|1145|1145.4|1144.8|1145.4|1145|1145.2|1144.8|0
1620397930000|2021-05-07 14:32:10|1145.6|1145|1145.6|1145.2|1145.6|1145.2|1145.6|1145|0
1620397950000|2021-05-07 14:32:30|1145.4|1145|1144.8|1144.4|1145.4|1145|1144.8|1144.4|4666
1620397960000|2021-05-07 14:32:40|1144.6|1144.2|1144.6|1144|1144.6|1144.2|1144.2|1144|75
1620397970000|2021-05-07 14:32:50|1144.4|1143.8|1144.6|1144.2|1144.6|1144.2|1144.2|1143.8|2587
1620397980000|2021-05-07 14:33:00|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.2|1143.8|2128
1620397990000|2021-05-07 14:33:10|1144.8|1144.4|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|5003
1620398000000|2021-05-07 14:33:20|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.6|1498
1620398010000|2021-05-07 14:33:30|1144.8|1144.8|1145|1144.6|1145|1144.8|1144.8|1144.6|3
1620398020000|2021-05-07 14:33:40|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.6|2080
1620398030000|2021-05-07 14:33:50|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|2619
1620398040000|2021-05-07 14:34:00|1145.4|1145|1145.4|1145|1145.4|1145|1145.4|1145|0
1620398050000|2021-05-07 14:34:10|1145.6|1145.2|1145.8|1145.4|1145.8|1145.6|1145.4|1145|249
1620398060000|2021-05-07 14:34:20|1145.6|1145.2|1145.2|1145|1145.6|1145.2|1145.2|1144.8|800
1620398080000|2021-05-07 14:34:40|1145.4|1145.2|1145.8|1145.4|1145.8|1145.4|1145.4|1145.2|4693
1620398090000|2021-05-07 14:34:50|1145.6|1145.6|1145.6|1145.2|1145.8|1145.6|1145.6|1145|3734
1620398100000|2021-05-07 14:35:00|1145.4|1145|1145.4|1145.2|1145.6|1145.2|1145.4|1145|255
1620398110000|2021-05-07 14:35:10|1145.6|1145|1145.4|1145|1145.6|1145|1145.2|1145|1134
1620398120000|2021-05-07 14:35:20|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.8|4550
1620398130000|2021-05-07 14:35:30|1145.4||1145||1145.4||1145||0
1620398150000|2021-05-07 14:35:50|1145.2|1145|1145.8|1145.4|1145.8|1145.4|1145.2|1145|1974
1620398160000|2021-05-07 14:36:00|1145.6|1145.2|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|1089
1620398170000|2021-05-07 14:36:10|1145.4|1145|1145.4|1145.2|1145.4|1145.2|1145.4|1145|0
1620398180000|2021-05-07 14:36:20|1145.6||1145.6||1145.6||1145.6||0
1620398190000|2021-05-07 14:36:30|1145.4||1145.6||1145.6||1145.4||0
1620398200000|2021-05-07 14:36:40|1145.4||1145.6||1145.6||1145.4||450
1620398230000|2021-05-07 14:37:10|1145.4||1145.6||1145.6||1145.4||0
1620398240000|2021-05-07 14:37:20|1145.4|1145|1145.4|1145.2|1145.4|1145.2|1145.2|1145|0
1620398250000|2021-05-07 14:37:30|1145.6|1145.4|1146.2|1146|1146.6|1146.4|1145.6|1145.4|19861
1620398260000|2021-05-07 14:37:40|1146.4|1146.2|1146.8|1146.6|1147.2|1146.8|1146.4|1146|30381
1620398270000|2021-05-07 14:37:50|1147|1146.4|1146.8|1146.4|1147|1146.4|1146.8|1146.4|231
1620398280000|2021-05-07 14:38:00|1146.6|1146.2|1146|1145.8|1146.6|1146.4|1145.8|1145.4|14304
1620398290000|2021-05-07 14:38:10||1145.6||1145.6||1145.6||1145.6|0
1620398310000|2021-05-07 14:38:30|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|291
1620398320000|2021-05-07 14:38:40|1146.6|1145.8|1146.6|1146.2|1146.6|1146.2|1146.6|1145.8|0
1620398340000|2021-05-07 14:39:00|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|1082
1620398360000|2021-05-07 14:39:20|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|350
1620398390000|2021-05-07 14:39:50|1147||1147.2||1147.2||1147||0
1620398400000|2021-05-07 14:40:00|1147.4|1147|1147.8|1147.4|1147.8|1147.4|1147.4|1147|1301
1620398410000|2021-05-07 14:40:10|1148|1147.6|1148.2|1148|1148.4|1148.2|1148|1147.6|1969
1620398420000|2021-05-07 14:40:20|1148.4|1147.8|1148.4|1148|1148.4|1148|1148.4|1147.8|22
1620398430000|2021-05-07 14:40:30|1148.6|1148.2|1148.8|1148.4|1148.8|1148.6|1148.6|1148.2|1105
1620398440000|2021-05-07 14:40:40|1149.2|1148.8|1149|1148.6|1149.4|1149|1149|1148.6|4944
1620398450000|2021-05-07 14:40:50|1149.2|1148.8|1149.4|1149|1149.4|1149|1149.2|1148.8|0
1620398460000|2021-05-07 14:41:00|1149.2|1148.8|1149|1148.6|1149.2|1149|1148.8|1148.6|4298
1620398470000|2021-05-07 14:41:10|1148.8|1148.4|1148.6|1148.2|1149|1148.8|1148.6|1148.2|1785
1620398480000|2021-05-07 14:41:20|||||||||250
1620398490000|2021-05-07 14:41:30||1148.4||1148.2||1148.4||1148.2|1500
1620398500000|2021-05-07 14:41:40||1148||1148.2||1148.2||1148|0
1620398510000|2021-05-07 14:41:50||1148.4||1148.2||1148.4||1148.2|1328
1620398520000|2021-05-07 14:42:00|1148.8|1148.4|1148.8|1148.4|1148.8|1148.6|1148.8|1148.2|105
1620398550000|2021-05-07 14:42:30|1149|1148.6|1149|1148.6|1149|1148.8|1149|1148.6|802
1620398560000|2021-05-07 14:42:40|1149.4|1148.8|1150|1149.6|1150|1149.6|1149.4|1148.8|4713
1620398570000|2021-05-07 14:42:50|1149.8|1149.4|1150|1149.6|1150|1149.6|1149.8|1149.4|1108
1620398580000|2021-05-07 14:43:00|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|0
1620398610000|2021-05-07 14:43:30|1149.6|1149.2|1150.2|1149.8|1150.2|1149.8|1149.6|1149.2|5274
1620398620000|2021-05-07 14:43:40|1150|1149.6|1150.2|1150|1150.2|1150|1150|1149.6|0
1620398630000|2021-05-07 14:43:50|1150.4|1149.8|1150.4|1150|1150.4|1150|1150.4|1149.8|0
1620398650000|2021-05-07 14:44:10|1150.6|1150.2|1150.6|1150.2|1150.6|1150.4|1150.4|1150|2827
1620398660000|2021-05-07 14:44:20|1150.4|1150|1150.4|1150|1150.4|1150|1150.2|1150|285
1620398680000|2021-05-07 14:44:40|1150.6|1150.2|1150.6|1150.2|1150.6|1150.4|1150.6|1150.2|1097
1620398690000|2021-05-07 14:44:50||1150.4||1150.4||1150.4||1150.4|94
1620398700000|2021-05-07 14:45:00|1150.4|1150.2|1150.2|1149.8|1150.4|1150.2|1150.2|1149.8|5162
1620398710000|2021-05-07 14:45:10|1150.4|1150|1151.8|1151.4|1151.8|1151.4|1150.4|1150|54893
1620398720000|2021-05-07 14:45:20|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.2|1151|1854
1620398730000|2021-05-07 14:45:30||1151.2||1151||1151.2||1151|600
1620398740000|2021-05-07 14:45:40|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.8|729
1620398750000|2021-05-07 14:45:50|1151|1150.6|1151.2|1151|1151.2|1151|1151|1150.6|3347
1620398760000|2021-05-07 14:46:00|1151|1150.8|1150.8|1150.2|1151.2|1150.8|1150.6|1150.2|2114
1620398770000|2021-05-07 14:46:10|1150.6|1150.4|1150.4|1150|1150.6|1150.4|1150.4|1150|489
1620398790000|2021-05-07 14:46:30|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.4|1150|1446
1620398800000|2021-05-07 14:46:40|1150.6|1150.2|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|659
1620398820000|2021-05-07 14:47:00|1150.4|1150|1150.2|1150|1150.4|1150.2|1150.2|1149.8|942
1620398830000|2021-05-07 14:47:10|1150|1149.8|1150|1149.4|1150|1149.8|1149.8|1149.4|0
1620398840000|2021-05-07 14:47:20|1149.8|1149.6|1150|1149.6|1150.2|1149.8|1149.8|1149.6|571
1620398850000|2021-05-07 14:47:30||1149.4||1149.6||1149.6||1149.4|0
1620398860000|2021-05-07 14:47:40|1149.8|1149.4|1150|1149.6|1150|1149.8|1149.8|1149.2|6270
1620398870000|2021-05-07 14:47:50||1149.8||1149.8||1149.8||1149.8|0
1620398880000|2021-05-07 14:48:00|1150.2|1150|1150.4|1150|1150.4|1150.2|1150.2|1150|1536
1620398900000|2021-05-07 14:48:20||1149.8||1150||1150||1149.8|0
1620398910000|2021-05-07 14:48:30|1150.6|1150.2|1150.8|1150.2|1150.8|1150.6|1150.6|1150.2|7417
1620398920000|2021-05-07 14:48:40|1151|1150.4|1151|1150.6|1151.2|1150.8|1151|1150.4|1294
1620398930000|2021-05-07 14:48:50|1151.2||1151||1151.2||1151||0
1620398940000|2021-05-07 14:49:00|1150.6|1150.4|1150.6|1150.2|1150.6|1150.4|1150.4|1150.2|7724
1620398950000|2021-05-07 14:49:10||1150.4||1150.4||1150.4||1150.4|61403
1620398960000|2021-05-07 14:49:20|1150.8|1150.6|1152.2|1151.6|1152.2|1152|1150.8|1150.6|109783
1620398970000|2021-05-07 14:49:30||1151.8||1151.8||1151.8||1151.6|0
1620398980000|2021-05-07 14:49:40||1152||1152||1152||1151.8|2082
1620398990000|2021-05-07 14:49:50|1152.4|1152.2|1152.2|1152|1152.4|1152.2|1152.2|1152|413
1620399010000|2021-05-07 14:50:10||1151.8||1152||1152||1151.8|2078
1620399020000|2021-05-07 14:50:20|1152.4|1152.2|1152.8|1152.4|1152.8|1152.4|1152.4|1152.2|4
1620399040000|2021-05-07 14:50:40|1152|1151.8|1152.6|1152.2|1152.6|1152.2|1152|1151.8|30217
1620399060000|2021-05-07 14:51:00|1152.4|1152.4|1152.6|1152.4|1152.6|1152.4|1152.4|1152.2|6303
1620399080000|2021-05-07 14:51:20|1152.8|1152.6|1152.8|1152.6|1152.8|1152.6|1152.8|1152.6|1022
1620399090000|2021-05-07 14:51:30|1152.6|1152.4|1152.6|1152.4|1152.6|1152.4|1152.6|1152.2|1914
1620399100000|2021-05-07 14:51:40|1152.8||1152.8||1152.8||1152.8||100
1620399110000|2021-05-07 14:51:50|1153|1152.6|1153|1152.8|1153|1152.8|1153|1152.6|1322
1620399120000|2021-05-07 14:52:00|1153.2|1153|1153.2|1152.8|1153.2|1153|1153.2|1152.8|2500
1620399130000|2021-05-07 14:52:10||1153||1153||1153||1153|0
1620399140000|2021-05-07 14:52:20|1153.4|1153.2|1153|1152.8|1153.6|1153.2|1153|1152.8|2873
1620399150000|2021-05-07 14:52:30|1153.2||1153.2||1153.2||1153.2||0
1620399160000|2021-05-07 14:52:40|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.8|1152.4|1120
1620399170000|2021-05-07 14:52:50|1153|1152.6|1152.8|1152.2|1153|1152.6|1152.8|1152.2|728
1620399180000|2021-05-07 14:53:00|1153|1152.4|1152.6|1152.2|1153|1152.4|1152.6|1152.2|406
1620399190000|2021-05-07 14:53:10|1152.4|1152|1152.2|1151.8|1152.4|1152|1152.2|1151.8|5031
1620399210000|2021-05-07 14:53:30|1152.4|1152|1153|1152.6|1153|1152.8|1152.4|1152|8625
1620399220000|2021-05-07 14:53:40|1153.2|1152.8|1153.2|1153|1153.2|1153|1153.2|1152.8|1274
1620399230000|2021-05-07 14:53:50||1152.8||1152.8||1152.8||1152.8|1036
1620399310000|2021-05-07 14:55:10||1153||1152.8||1153||1152.8|685
1620399320000|2021-05-07 14:55:20|1153|1152.6|1152.6|1152.2|1153|1152.6|1152.6|1152.2|6804
1620399330000|2021-05-07 14:55:30||1152.4||1152.4||1152.4||1152.4|36
1620399340000|2021-05-07 14:55:40|1152.8|1152.6|1152.8|1152.6|1152.8|1152.6|1152.6|1152.4|3
1620399350000|2021-05-07 14:55:50|1152.6|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|4229
1620399360000|2021-05-07 14:56:00|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|3422
1620399370000|2021-05-07 14:56:10||1152.2||1152.2||1152.2||1152.2|0
1620399380000|2021-05-07 14:56:20||1152.4||1152.4||1152.6||1152.4|0
1620399390000|2021-05-07 14:56:30|1152.6|1152.2|1152.6|1152.4|1152.6|1152.4|1152.6|1152.2|2288
1620399400000|2021-05-07 14:56:40||1152.2||1152.2||1152.2||1152|778
1620399420000|2021-05-07 14:57:00|1152.4|1152.4|1152.4|1152|1152.4|1152.4|1152.4|1152|1001
1620399430000|2021-05-07 14:57:10|1152.2|1151.8|1151.8|1151.4|1152.2|1151.8|1151.8|1151.4|4068
1620399440000|2021-05-07 14:57:20|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.6|1151.4|3039
1620399460000|2021-05-07 14:57:40|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|1898
1620399470000|2021-05-07 14:57:50|1151.2|1150.8|1151.6|1151.2|1151.6|1151.2|1151|1150.8|4668
1620399480000|2021-05-07 14:58:00|1151.4|1151|1151.2|1150.8|1151.4|1151|1151.2|1150.8|23
1620399490000|2021-05-07 14:58:10|1151.4|1151|1151.4|1151|1151.4|1151|1151.2|1150.8|0
1620399500000|2021-05-07 14:58:20|1151.6|1151.2|1151.8|1151.4|1151.8|1151.6|1151.6|1151.2|1840
1620399520000|2021-05-07 14:58:40|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|0
1620399530000|2021-05-07 14:58:50|1151.4||1151.6||1151.6||1151.4||600
1620399550000|2021-05-07 14:59:10|1151.4|1151|1151.2|1150.8|1151.4|1151|1151.2|1150.8|945
1620399570000|2021-05-07 14:59:30|||||||||700
1620399590000|2021-05-07 14:59:50|1151.4|1151.2|1151.4|1151|1151.6|1151.4|1151.2|1151|4433
1620399610000|2021-05-07 15:00:10|1151.6||1151.6||1151.6||1151.6||0
1620399620000|2021-05-07 15:00:20|1151.4||1151.4||1151.4||1151.4||0
1620399630000|2021-05-07 15:00:30|1151.2||1151.2||1151.2||1151.2||0
1620399640000|2021-05-07 15:00:40|1151|1150.8|1151|1150.8|1151.2|1150.8|1150.8|1150.6|7065
1620399650000|2021-05-07 15:00:50|1150.8|1150.6|1150.8|1150.4|1150.8|1150.6|1150.8|1150.4|1505
1620399660000|2021-05-07 15:01:00|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|271
1620399670000|2021-05-07 15:01:10|1150.4|1150|1150.2|1149.8|1150.8|1150.2|1150.2|1149.8|1501
1620399680000|2021-05-07 15:01:20|1150.4|1149.6|1150.2|1150|1150.4|1150|1150|1149.6|3650
1620399690000|2021-05-07 15:01:30||1149.8||1149.8||1149.8||1149.8|407
1620399700000|2021-05-07 15:01:40|1150||1150||1150||1150||0
1620399710000|2021-05-07 15:01:50|1150.2|1150|1150.2|1149.8|1150.2|1150|1150.2|1149.8|2000
1620399730000|2021-05-07 15:02:10|1150|1150|1149.8|1149.6|1150|1150|1149.8|1149.6|1049
1620399750000|2021-05-07 15:02:30|1149.6|1149.4|1149.6|1149.2|1149.6|1149.4|1149.6|1149.2|270
1620399760000|2021-05-07 15:02:40|1149.4|1149|1149.2|1148.8|1149.4|1149|1149.2|1148.8|1648
1620399790000|2021-05-07 15:03:10||1149||1148.8||1149||1148.8|0
1620399800000|2021-05-07 15:03:20|1149|1148.6|1148.8|1148.4|1149|1148.6|1148.8|1148.4|1022
1620399810000|2021-05-07 15:03:30||1148.6||1148.6||1148.6||1148.6|490
1620399850000|2021-05-07 15:04:10|1149|1148.8|1148.6|1148.2|1149|1148.8|1148.2|1148|8741
1620399860000|2021-05-07 15:04:20|1148.2|1148.4|1148|1147.6|1148.6|1148.4|1148|1147.6|11605
1620399870000|2021-05-07 15:04:30|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|0
1620399880000|2021-05-07 15:04:40|1147.8|1147.6|1148.2|1147.8|1148.2|1147.8|1147.8|1147.6|10000
1620399890000|2021-05-07 15:04:50|1148|1147.6|1148.8|1148.4|1149|1148.6|1148|1147.6|15295
1620399900000|2021-05-07 15:05:00|1148.6|1148.2|1148.6|1148.2|1148.6|1148.4|1148.6|1148|406
1620399920000|2021-05-07 15:05:20|1148.8|1148.4|1148.8|1148.4|1149|1148.6|1148.8|1148.4|0
1620399930000|2021-05-07 15:05:30|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|5000
1620399950000|2021-05-07 15:05:50|||||||||409
1620399960000|2021-05-07 15:06:00|1149|1148.6|1149|1148.6|1149.2|1148.8|1148.8|1148.6|2127
1620399970000|2021-05-07 15:06:10|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|0
1620399980000|2021-05-07 15:06:20|1149|1149|1149|1148.6|1149|1149|1149|1148.6|16
1620399990000|2021-05-07 15:06:30|1149.2||1149||1149.2||1149||0
1620400020000|2021-05-07 15:07:00|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|4155
1620400030000|2021-05-07 15:07:10|1148.6||1148.6||1148.6||1148.6||0
1620400040000|2021-05-07 15:07:20|1148.4|1148.2|1148.4|1148|1148.4|1148.2|1148.2|1148|1935
1620400050000|2021-05-07 15:07:30||1148.2||1148.2||1148.2||1148.2|0
1620400060000|2021-05-07 15:07:40|1148.2|1148|1148.4|1148|1148.4|1148|1148|1147.6|8744
1620400070000|2021-05-07 15:07:50|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.8|2254
1620400080000|2021-05-07 15:08:00|1148|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|0
1620400090000|2021-05-07 15:08:10|1148.2|1147.8|1147.8|1147.4|1148.2|1147.8|1147.6|1147.4|10631
1620400110000|2021-05-07 15:08:30|1147.6|1147.2|1147.4|1147|1147.6|1147.4|1147.4|1147|0
1620400120000|2021-05-07 15:08:40|1147.2|1146.8|1148|1147.6|1148|1147.8|1147.2|1146.8|16204
1620400130000|2021-05-07 15:08:50|1147.8|1147.2|1148|1147.8|1148|1147.8|1147.6|1147.2|10793
1620400140000|2021-05-07 15:09:00|1148.2|1148|1148.8|1148.4|1148.8|1148.6|1148.2|1148|7852
1620400160000|2021-05-07 15:09:20|1148.6|1148.2|1148.6|1148.2|1148.6|1148.4|1148.4|1148.2|1908
1620400170000|2021-05-07 15:09:30|1148.4|1148|1148.4|1148.2|1148.4|1148.2|1148.2|1147.8|2617
1620400180000|2021-05-07 15:09:40|1148.2|1148|1148.2|1147.8|1148.2|1148|1148.2|1147.8|21
1620400190000|2021-05-07 15:09:50|1147.8|1147.6|1147.6|1147.2|1147.8|1147.6|1147.6|1147.2|8404
1620400200000|2021-05-07 15:10:00|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|4297
1620400210000|2021-05-07 15:10:10|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|2649
1620400220000|2021-05-07 15:10:20|1147.6|1147|1147.6|1147.2|1147.8|1147.2|1147.2|1146.8|27351
1620400230000|2021-05-07 15:10:30|1147.8|1147.4|1147.8|1147.6|1147.8|1147.6|1147.8|1147.2|200
1620400240000|2021-05-07 15:10:40|1147.6|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.4|950
1620400260000|2021-05-07 15:11:00|1147.6|1147.2|1147.4|1146.8|1147.6|1147.2|1147.4|1146.8|2915
1620400270000|2021-05-07 15:11:10||1147||1146.8||1147||1146.8|0
1620400280000|2021-05-07 15:11:20||1147||1147||1147||1147|0
1620400310000|2021-05-07 15:11:50|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|417
1620400320000|2021-05-07 15:12:00|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|1499
1620400330000|2021-05-07 15:12:10|1147.4|1147.4|1147.4|1147|1147.4|1147.4|1147.4|1147|1869
1620400340000|2021-05-07 15:12:20|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|0
1620400350000|2021-05-07 15:12:30|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|0
1620400360000|2021-05-07 15:12:40|1147.6|1147.2|1147.8|1147.4|1147.8|1147.6|1147.6|1147.2|635
1620400370000|2021-05-07 15:12:50|1147.6||1147.8||1147.8||1147.6||600
1620400380000|2021-05-07 15:13:00|1147.6||1147.8||1147.8||1147.6||0
1620400400000|2021-05-07 15:13:20|1148|1147.6|1148|1147.8|1148|1147.8|1147.8|1147.4|5134
1620400410000|2021-05-07 15:13:30|1148.2|1148|1148|1147.6|1148.2|1148|1148|1147.6|5995
1620400420000|2021-05-07 15:13:40||1147.8||1147.8||1147.8||1147.8|0
1620400430000|2021-05-07 15:13:50|1148.2||1148.2||1148.2||1148.2||471
1620400460000|2021-05-07 15:14:20|1148.4|1148|1148.4|1148.2|1148.6|1148.2|1148.4|1148|2788
1620400470000|2021-05-07 15:14:30|1148.6||1148.4||1148.6||1148.4||640
1620400480000|2021-05-07 15:14:40|1148.6|1148.4|1148.4|1148.2|1148.6|1148.4|1148.4|1148.2|3
1620400490000|2021-05-07 15:14:50|1148.6|1148.4|1148.6|1148.2|1148.6|1148.4|1148.6|1148.2|124
1620400500000|2021-05-07 15:15:00|1148.6|1148|1148.6|1147.8|1148.6|1148|1148.2|1147.6|1223
1620400510000|2021-05-07 15:15:10|1148.4|1148|1148.4|1148|1148.4|1148|1148.4|1148|0
1620400520000|2021-05-07 15:15:20|1148.2|1147.8|1148.4|1148|1148.6|1148.2|1148.2|1147.8|559
1620400530000|2021-05-07 15:15:30|1148.6|1148.2|1149.2|1148.6|1149.2|1148.6|1148.6|1148.2|6934
1620400540000|2021-05-07 15:15:40|1149|1148.4|1149|1148.4|1149|1148.4|1149|1148.4|0
1620400560000|2021-05-07 15:16:00|1149.2|1148.6|1148.6|1148|1149.2|1148.6|1148.6|1148|574
1620400570000|2021-05-07 15:16:10|1148.8|1148.2|1148.6|1148.2|1148.8|1148.2|1148.6|1148.2|0
1620400580000|2021-05-07 15:16:20|1148.8|1148|1148.6|1148.2|1148.8|1148.2|1148.4|1148|0
1620400590000|2021-05-07 15:16:30|1148.8|1148.4|1148.6|1148|1148.8|1148.4|1148.6|1148|0
1620400600000|2021-05-07 15:16:40|1148.8|1148.2|1148.6|1148.2|1148.8|1148.2|1148.6|1148|1148
1620400610000|2021-05-07 15:16:50|1148.4|1148|1148.2|1147.8|1148.8|1148.2|1148.2|1147.8|337
1620400620000|2021-05-07 15:17:00|1148|1147.6|1147.8|1147.4|1148.2|1147.8|1147.8|1147.4|908
1620400630000|2021-05-07 15:17:10|1148|1147.6|1148|1147.4|1148.2|1147.8|1148|1147.4|0
1620400650000|2021-05-07 15:17:30|1147.8|1147.2|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|1800
1620400660000|2021-05-07 15:17:40|1147.8|1147.4|1147.8|1147.4|1148|1147.4|1147.8|1147.2|600
1620400670000|2021-05-07 15:17:50|1147.6|1147.2|1147.8|1147.2|1148|1147.4|1147.6|1147|1099
1620400680000|2021-05-07 15:18:00|1148|1147.4|1148.4|1148|1148.4|1148|1148|1147.4|6676
1620400700000|2021-05-07 15:18:20|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.6|0
1620400710000|2021-05-07 15:18:30|1148|1147.6|1148|1147.6|1148.2|1147.8|1148|1147.6|0
1620400720000|2021-05-07 15:18:40|1148.2|1147.8|1148|1147.4|1148.2|1147.8|1147.8|1147.2|503
1620400730000|2021-05-07 15:18:50|1147.8|1147.2|1148|1147.4|1148.2|1147.6|1147.8|1147.2|3938
1620400740000|2021-05-07 15:19:00|1148.2|1147.6|1148|1147.4|1148.2|1147.6|1147.8|1147.2|0
1620400750000|2021-05-07 15:19:10|1147.8|1147.2|1148|1147.4|1148|1147.4|1147.8|1147.2|0
1620400780000|2021-05-07 15:19:40|1147.8|1147.2|1147.6|1147.2|1147.8|1147.2|1147.4|1147|4764
1620400790000|2021-05-07 15:19:50|1147.4|1147|1147.6|1146.8|1147.6|1147|1147.4|1146.8|1000
1620400800000|2021-05-07 15:20:00|1147.4|1147|1147.2|1146.8|1147.6|1147|1147.2|1146.6|378
1620400810000|2021-05-07 15:20:10|1147.4|1147|1148|1147.4|1148|1147.4|1147.4|1146.8|5505
1620400820000|2021-05-07 15:20:20|1147.8|1147.2|1147.8|1147.2|1148|1147.4|1147.6|1147|220
1620400830000|2021-05-07 15:20:30|1147.6|1147|1147.8|1147.2|1147.8|1147.2|1147.6|1147|0
1620400840000|2021-05-07 15:20:40|1147.6|1147|1147.6|1147|1147.6|1147|1147.4|1146.8|0
1620400850000|2021-05-07 15:20:50|1147.4|1146.8|1147|1146.6|1147.6|1147|1147|1146.6|808
1620400860000|2021-05-07 15:21:00|1147.4|1146.8|1146.8|1146.2|1147.4|1146.8|1146.8|1146.2|3320
1620400870000|2021-05-07 15:21:10|1147|1146.4|1147.2|1146.6|1147.2|1146.6|1147|1146.4|17733
1620400880000|2021-05-07 15:21:20|1147|1146.2|1147.4|1147|1147.6|1147.2|1146.8|1146.2|759
1620400890000|2021-05-07 15:21:30|1147.6|1146.8|1147.6|1147.2|1147.6|1147.2|1147.4|1146.8|0
1620400900000|2021-05-07 15:21:40|1147.4|1147|1147.4|1146.8|1147.4|1147|1147.2|1146.6|0
1620400910000|2021-05-07 15:21:50|1147.2|1147|1147.4|1147|1147.4|1147|1147.2|1147|0
1620400920000|2021-05-07 15:22:00|1147.2|1146.8|1146.8|1146.4|1147.2|1146.8|1146.8|1146.4|784
1620400930000|2021-05-07 15:22:10|1147|1146.6|1147.2|1146.6|1147.2|1146.6|1147|1146.4|0
1620400940000|2021-05-07 15:22:20|1147|1146.4|1147.8|1147.4|1148.2|1147.6|1147|1146.4|3544
1620400950000|2021-05-07 15:22:30|1148|1147.6|1148.6|1148.2|1148.8|1148.4|1147.8|1147.4|2686
1620400960000|2021-05-07 15:22:40|1148.4|1148|1148.4|1147.8|1148.6|1148|1148.2|1147.6|170
1620400970000|2021-05-07 15:22:50|1148.2|1147.6|1148.8|1148.2|1148.8|1148.2|1148.2|1147.6|4
1620400980000|2021-05-07 15:23:00|1148.6|1148|1148.2|1147.6|1148.8|1148.2|1148.2|1147.6|4604
1620401000000|2021-05-07 15:23:20|1148.4|1147.8|1148.4|1147.8|1148.4|1147.8|1148.2|1147.6|501
1620401010000|2021-05-07 15:23:30|1148.2|1147.6|1148.2|1147.6|1148.2|1147.6|1147.8|1147.2|2319
1620401020000|2021-05-07 15:23:40|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|0
1620401030000|2021-05-07 15:23:50|1148.2|1147.2|1148|1147.4|1148.2|1147.4|1147.8|1147.2|800
1620401040000|2021-05-07 15:24:00|1147.8|1147.2|1148|1147.4|1148.2|1147.6|1147.8|1147.2|411
1620401060000|2021-05-07 15:24:20|1147.8|1147.2|1148|1147.4|1148|1147.4|1147.8|1147.2|135
1620401070000|2021-05-07 15:24:30|1147.8|1147.2|1147.8|1147.2|1148|1147.6|1147.6|1147|4597
1620401080000|2021-05-07 15:24:40|1148|1147.4|1147.6|1147.2|1148.2|1147.6|1147.6|1147.2|8059
1620401090000|2021-05-07 15:24:50|1148|1147.4|1147.8|1147.4|1148|1147.4|1147.6|1147.2|540
1620401100000|2021-05-07 15:25:00|1147.6|1147.2|1148|1147.6|1148|1147.6|1147.6|1147.2|7606
1620401110000|2021-05-07 15:25:10|1147.8|1147.4|1148.2|1147.6|1148.2|1147.6|1147.8|1147.2|2311
1620401120000|2021-05-07 15:25:20|1148|1147.4|1148|1147.6|1148.2|1147.6|1148|1147.4|807
1620401130000|2021-05-07 15:25:30|1147.8|1147.4|1148.2|1147.6|1148.4|1147.8|1147.8|1147.4|409
1620401140000|2021-05-07 15:25:40|1148.4|1147.8|1148.4|1147.8|1148.4|1147.8|1148.2|1147.6|2073
1620401150000|2021-05-07 15:25:50|1148.2|1147.6|1148.4|1147.8|1148.4|1147.8|1148.2|1147.6|0
1620401160000|2021-05-07 15:26:00|1148.2|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|462
1620401170000|2021-05-07 15:26:10|1148.4|1148|1148.2|1147.8|1148.4|1148|1148|1147.6|63
1620401180000|2021-05-07 15:26:20|1148|1147.6|1148|1147.4|1148.2|1147.6|1148|1147.4|0
1620401190000|2021-05-07 15:26:30|1148.2|1147.6|1148|1147.4|1148.2|1147.8|1148|1147.4|2440
1620401200000|2021-05-07 15:26:40|1147.8|1147.2|1148|1147.4|1148|1147.4|1147.8|1147|632
1620401210000|2021-05-07 15:26:50|1147.8||1147.8||1147.8||1147.8||0
1620401220000|2021-05-07 15:27:00|1148|1147.2|1148.2|1147.6|1148.2|1147.6|1148|1147.2|1913
1620401240000|2021-05-07 15:27:20|1148|1147.4|1148.8|1148.4|1148.8|1148.4|1148|1147.4|1708
1620401250000|2021-05-07 15:27:30|1148.6|1148|1149|1148.4|1149|1148.4|1148.6|1148|908
1620401260000|2021-05-07 15:27:40|1149.2|1148.6|1148.8|1148.4|1149.2|1148.6|1148.8|1148.4|0
1620401270000|2021-05-07 15:27:50|1149|1148.6|1149|1148.4|1149.2|1148.8|1149|1148.4|409
1620401280000|2021-05-07 15:28:00|1148.8|1148.2|1149.2|1148.6|1149.2|1148.6|1148.8|1148.2|431
1620401290000|2021-05-07 15:28:10|1148.6|1148.2|1148.6|1148|1148.6|1148.2|1148.6|1148|4035
1620401300000|2021-05-07 15:28:20|1148.8|1148.2|1148.6|1148|1149|1148.4|1148.6|1148|3345
1620401310000|2021-05-07 15:28:30|1148.8|1148.2|1148.6|1148|1148.8|1148.4|1148.6|1148|0
1620401320000|2021-05-07 15:28:40|1148.8|1148.2|1148|1147.4|1148.8|1148.2|1148|1147.4|8754
1620401330000|2021-05-07 15:28:50|1148.2|1147.6|1147.8|1147.2|1148.2|1147.6|1147.8|1147.2|0
1620401340000|2021-05-07 15:29:00|1148|1147.4|1147.6|1147|1148|1147.6|1147.6|1147|14075
1620401350000|2021-05-07 15:29:10|1147.8|1147.2|1148|1147.4|1148|1147.4|1147.4|1146.8|2232
1620401360000|2021-05-07 15:29:20|1147.8|1147.2|1147.6|1147.2|1148|1147.4|1147.6|1147|601
1620401370000|2021-05-07 15:29:30|1147.8|1147.4|1147.4|1147|1147.8|1147.4|1147.4|1147|0
1620401380000|2021-05-07 15:29:40|1147.6|1147.2|1147.2|1146.6|1147.6|1147.2|1147.2|1146.6|851
1620401390000|2021-05-07 15:29:50|1147.6|1146.8|1147.2|1146.6|1147.6|1147|1147.2|1146.6|0
1620630160000|2021-05-10 07:02:40|1164|1163|1164.6|1163.8|1165|1164.8|1163.8|1163|315462
1620630170000|2021-05-10 07:02:50|1164.8|1164|1165|1164.4|1165|1164.6|1164.6|1163.8|5095
1620630180000|2021-05-10 07:03:00|1164.8|1164.6|1164.6|1164|1166|1164.8|1164.6|1163.6|27484
1620630190000|2021-05-10 07:03:10|1164|1163.8|1163.6|1162.6|1164|1163.8|1163.2|1162.4|8126
1620630200000|2021-05-10 07:03:20||1162.8||1162.6||1162.8||1162.6|167
1620630210000|2021-05-10 07:03:30|1163.2|1162.4|1163.2|1162.4|1163.6|1162.8|1162.4|1161.8|4704
1620630220000|2021-05-10 07:03:40|1163|1162.2|1162.8|1162.2|1163|1162.2|1162.8|1162.2|283
1620630230000|2021-05-10 07:03:50|1162.6|1162|1162.2|1161.4|1162.6|1162.2|1161.8|1161.2|5128
1620630240000|2021-05-10 07:04:00|1162|1161.6|1158.8|1158|1162.2|1161.6|1158.8|1157.8|10990
1620630260000|2021-05-10 07:04:20|1159|1158.2|1159.6|1158.8|1159.6|1159.2|1159|1158.2|4481
1620630270000|2021-05-10 07:04:30|1159.4|1158.6|1159|1158.2|1159.4|1158.6|1159|1158.2|0
1620630280000|2021-05-10 07:04:40|1158.8|1158.4|1159.4|1158.4|1159.4|1158.4|1158.8|1158.4|587
1620630290000|2021-05-10 07:04:50|1159.8|1159.2|1160|1159.2|1160|1159.4|1159.8|1159|5000
1620630300000|2021-05-10 07:05:00|1160.2|1159.4|1159.6|1158.8|1160.8|1160|1159.6|1158.8|6059
1620630310000|2021-05-10 07:05:10|1159.8|1159|1160.6|1160.2|1161|1160.2|1159.8|1159|5089
1620630320000|2021-05-10 07:05:20|1160.8|1160.4|1162|1161|1162|1161|1160.8|1160.4|1526
1620630330000|2021-05-10 07:05:30|1161.8|1160.8|1161.2|1160.2|1161.8|1160.8|1160.8|1160|1104
1620630340000|2021-05-10 07:05:40|1161|1160.4|1160.2|1159.6|1161.2|1160.6|1160.2|1159.6|7259
1620630350000|2021-05-10 07:05:50|1160.4|1159.8|1160.8|1160.2|1161|1160.2|1160.4|1159.8|0
1620630360000|2021-05-10 07:06:00|1161|1160.4|1161|1160.2|1161.2|1160.4|1160.4|1159.6|941
1620630370000|2021-05-10 07:06:10|1160.8|1160|1160.6|1159.6|1160.8|1160|1160.6|1159.6|1495
1620630380000|2021-05-10 07:06:20|1160.4|1159.8|1161|1160.2|1161|1160.2|1160.2|1159.8|823
1620630390000|2021-05-10 07:06:30|1160.8|1160|1160.8|1160.2|1160.8|1160.2|1160.6|1160|0
1620630400000|2021-05-10 07:06:40|1161|1160.4|1161|1160.4|1161.2|1160.6|1161|1160.4|735
1620630410000|2021-05-10 07:06:50|1160.8|1160.2|1161|1160.4|1161|1160.4|1160.8|1160.2|0
1620630420000|2021-05-10 07:07:00|1160.8|1160.2|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|1209
1620630430000|2021-05-10 07:07:10|1160.8|1160.4|1161.2|1160.4|1161.2|1160.4|1160.8|1160.4|287
1620630440000|2021-05-10 07:07:20|1161.4|1160.6|1160.2|1159.6|1161.4|1160.8|1159.8|1159.2|11656
1620630450000|2021-05-10 07:07:30||1159.4||1159.4||1159.4||1159.2|0
1620630460000|2021-05-10 07:07:40|1160|1159.2|1159.8|1159.4|1160|1159.6|1159.6|1159.2|2631
1620630470000|2021-05-10 07:07:50|1159.6|1159.2|1159.4|1158.8|1159.8|1159.2|1159.4|1158.8|2020
1620630480000|2021-05-10 07:08:00|1160|1159|1160.8|1160.2|1160.8|1160.2|1159.4|1159|2346
1620630490000|2021-05-10 07:08:10|1160.6|1160|1161.2|1160.8|1161.4|1160.8|1160|1159.2|8447
1620630500000|2021-05-10 07:08:20|1161.4|1160.6|1161|1160.4|1161.4|1161|1161|1160.4|3929
1620630510000|2021-05-10 07:08:30|1160.8|1160.2|1160.4|1160|1160.8|1160.2|1159.8|1159.2|1881
1620630520000|2021-05-10 07:08:40|1160.6|1159.8|1163|1162.6|1163.4|1162.6|1160.6|1159.8|5930
1620630530000|2021-05-10 07:08:50|1163.2|1162.8|1162.8|1162.2|1163.4|1162.8|1162.4|1162.2|4529
1620630540000|2021-05-10 07:09:00|1163|1162.4|1163|1162.2|1163.2|1163|1162.6|1162.2|5646
1620630550000|2021-05-10 07:09:10|1163.2|1162.4|1163.4|1162.8|1164|1163.2|1163.2|1162.4|3600
1620630560000|2021-05-10 07:09:20|1163.2|1162.6|1164.4|1164|1164.6|1164|1163|1162.6|4782
1620630570000|2021-05-10 07:09:30|1164.6|1164.2|1164.8|1164.2|1165|1164.2|1164.2|1164|1392
1620630580000|2021-05-10 07:09:40|1164.6|1164.4|1164.8|1164.4|1165|1164.4|1164.6|1164.4|609
1620630590000|2021-05-10 07:09:50|1164.6|1164.2|1163.8|1163.4|1164.6|1164.2|1163.8|1163.4|3150
1620630600000|2021-05-10 07:10:00|1164|1163.6|1164.6|1164|1164.6|1164|1163.2|1162.8|5006
1620630610000|2021-05-10 07:10:10|1164.8|1164.2|1164.4|1164|1165|1164.6|1163.8|1163.6|67524
1620630620000|2021-05-10 07:10:20|1164.2|1163.8|1163|1162.2|1164.2|1163.8|1163|1162.2|5437
1620630630000|2021-05-10 07:10:30|1162.8|1162|1163.4|1162.6|1163.4|1162.6|1162.6|1162|2140
1620630650000|2021-05-10 07:10:50||1162.8||1162.8||1162.8||1162.8|1807
1620630660000|2021-05-10 07:11:00|1163.2|1162.6|1164|1163.4|1164|1163.4|1163|1162.2|4470
1620630670000|2021-05-10 07:11:10|1164.2|1163.2|1164.2|1163.8|1164.2|1163.8|1163.6|1163.2|3089
1620630680000|2021-05-10 07:11:20|1164.4|1164|1163.6|1162.8|1165|1164.4|1163.6|1162.8|6728
1620630690000|2021-05-10 07:11:30|1163.4|1162.6|1162.8|1162|1163.4|1162.6|1162.4|1161.8|1892
1620630700000|2021-05-10 07:11:40|1163|1162.2|1162.8|1162.2|1163.2|1162.4|1162.8|1162.2|2928
1620630720000|2021-05-10 07:12:00|1162.6|1162|1162.4|1162|1162.6|1162.2|1162.4|1161.8|758
1620630730000|2021-05-10 07:12:10|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1161.8|109
1620630740000|2021-05-10 07:12:20|1163|1162.6|1163.2|1162.4|1163.4|1162.6|1162.2|1161.8|24104
1620630750000|2021-05-10 07:12:30|1163||1162.8||1163||1162.8||0
1620630760000|2021-05-10 07:12:40|1162.6|1162.2|1162.4|1161.8|1162.6|1162.2|1162.4|1161.8|1048
1620630770000|2021-05-10 07:12:50|1162.6|1162|1162.8|1162|1162.8|1162|1162.6|1162|0
1620630780000|2021-05-10 07:13:00||1162.2||1162.2||1162.2||1162.2|0
1620630790000|2021-05-10 07:13:10|1162.6|1162|1162|1161.6|1162.6|1162|1162|1161.4|1972
1620630800000|2021-05-10 07:13:20|1161.8|1161.4|1162|1161.4|1162|1161.6|1161.6|1160.8|5286
1620630810000|2021-05-10 07:13:30|1161.8|1161.6|1162|1161.4|1162.2|1161.6|1161.6|1161.4|550
1620630820000|2021-05-10 07:13:40|1161.8|1161.2|1161.6|1161|1161.8|1161.2|1161.6|1160.8|140
1620630830000|2021-05-10 07:13:50|1161.4|1161.2|1160.2|1159.8|1161.8|1161.2|1160.2|1159.6|24095
1620630840000|2021-05-10 07:14:00|1160.4|1160|1160.8|1160.4|1160.8|1160.4|1160.2|1159.8|4589
1620630850000|2021-05-10 07:14:10|1160.6|1160.2|1160.6|1160|1160.6|1160.4|1160.2|1159.6|622
1620630860000|2021-05-10 07:14:20|1160.4|1159.8|1161|1160.6|1161|1160.6|1160.2|1159.8|766
1620630870000|2021-05-10 07:14:30|1161.2|1160.8|1161.2|1160.8|1161.4|1161|1161.2|1160.8|1484
1620630880000|2021-05-10 07:14:40|1161.4|1161|1161.6|1161.2|1161.6|1161.2|1161.2|1160.6|2798
1620630890000|2021-05-10 07:14:50|1161.4|1161|1162.4|1162|1162.8|1162.4|1161.4|1161|18826
1620630900000|2021-05-10 07:15:00|1162.2|1161.8|1161.6|1161.2|1162.2|1161.8|1161.6|1160.8|7210
1620630910000|2021-05-10 07:15:10|1161.4|1161|1161.2|1160.6|1161.4|1161|1160.8|1160.4|1281
1620630920000|2021-05-10 07:15:20|1161|1160.8|1161.2|1160.6|1161.2|1160.8|1160.6|1160.2|1712
1620630930000|2021-05-10 07:15:30|1161.4|1160.8|1161.4|1161|1161.6|1161.2|1161.4|1160.8|0
1620630940000|2021-05-10 07:15:40|1161.6|1161.2|1161.6|1161.2|1161.8|1161.4|1161.4|1161|743
1620630950000|2021-05-10 07:15:50|1161.4|1161|1160.6|1160.2|1161.6|1161|1160.4|1159.8|2299
1620630960000|2021-05-10 07:16:00|1160.4|1160|1160.8|1160.2|1160.8|1160.2|1160.4|1160|214
1620630970000|2021-05-10 07:16:10|1160.6|1160|1160.4|1159.8|1160.6|1160.2|1160.2|1159.8|1418
1620630980000|2021-05-10 07:16:20|1160.2|1160|1160.2|1159.8|1160.2|1160|1160|1159.8|235
1620630990000|2021-05-10 07:16:30|1160|1159.6|1160.6|1160.2|1160.8|1160.4|1159.6|1159|5940
1620631000000|2021-05-10 07:16:40|1160.4|1160|1159.8|1159.2|1160.4|1160|1159.6|1159.2|3306
1620631010000|2021-05-10 07:16:50|1159.6|1159.4|1159.8|1159.4|1160|1159.6|1159.4|1158.6|5750
1620631020000|2021-05-10 07:17:00|1159.6|1159.2|1159.6|1159.2|1159.8|1159.4|1159.6|1159.2|3363
1620631030000|2021-05-10 07:17:10|1159.8|1159.4|1159.8|1159.4|1160|1159.4|1159.8|1159.2|1898
1620631040000|2021-05-10 07:17:20|1160|1159.6|1160|1159.6|1160|1159.8|1160|1159.6|300
1620631050000|2021-05-10 07:17:30|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|461
1620631060000|2021-05-10 07:17:40|1160.4|1160|1161.2|1160.6|1161.2|1160.6|1160.4|1160|965
1620631080000|2021-05-10 07:18:00|1161.4|1160.8|1161.8|1161.4|1161.8|1161.4|1161.4|1160.8|1158
1620631090000|2021-05-10 07:18:10|1162.2|1161.6|1163.2|1162.6|1163.2|1162.6|1162.2|1161.6|2914
1620631100000|2021-05-10 07:18:20||1162.8||1162.8||1163||1162.8|4318
1620631110000|2021-05-10 07:18:30|1162.8|1162.6|1163.2|1163|1163.2|1163|1162.8|1162.2|2367
1620631120000|2021-05-10 07:18:40|1163.4|1163.2|1164|1163.8|1164|1163.8|1163.4|1163|1457
1620631130000|2021-05-10 07:18:50|1164.2|1164|1164.4|1163.6|1165|1164.2|1163.8|1163.6|15226
1620631140000|2021-05-10 07:19:00|1164.2|1163.8|1163.6|1163.2|1164.2|1164|1163.4|1163|3837
1620631150000|2021-05-10 07:19:10|1163.8|1163.4|1164|1163.4|1164|1163.4|1163.8|1163.4|0
1620631160000|2021-05-10 07:19:20|1164.2||1163.8||1164.2||1163.8||0
1620631170000|2021-05-10 07:19:30|1163.6|1163.2|1162.6|1162.4|1163.6|1163.2|1162.6|1162.4|17631
1620631180000|2021-05-10 07:19:40|1162.8|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|1606
1620631190000|2021-05-10 07:19:50|1162.6|1162.2|1162.6|1162|1162.8|1162.2|1162.2|1161.6|9735
1620631200000|2021-05-10 07:20:00|1162.4|1161.8|1162.6|1162.2|1162.8|1162.4|1162|1161.8|48350
1620631210000|2021-05-10 07:20:10|1162.4|1162|1162.6|1162|1162.6|1162|1162.2|1162|3143
1620631220000|2021-05-10 07:20:20|1162.4|1162.4|1163.2|1162.6|1163.2|1162.8|1162.4|1162.4|10679
1620631240000|2021-05-10 07:20:40|1163|1162.4|1161.8|1161.4|1163|1162.4|1161.6|1161.4|12260
1620631250000|2021-05-10 07:20:50|1161.6||1161.6||1161.6||1161.6||0
1620631260000|2021-05-10 07:21:00|1161.4|1161|1160.4|1159.6|1161.4|1161|1159.2|1158.6|71373
1620631270000|2021-05-10 07:21:10|1160|1159.8|1161|1160.6|1161.4|1160.6|1160|1159.8|7083
1620631280000|2021-05-10 07:21:20|1161.2|1160.4|1161|1160.6|1161.2|1160.8|1161|1160.4|1006
1620631300000|2021-05-10 07:21:40|1161.2|1160.8|1161.6|1161.2|1161.6|1161.2|1161.2|1160.8|592
1620631310000|2021-05-10 07:21:50|1161.8|1161.4|1162.2|1161.6|1162.2|1161.6|1161.8|1161.4|695
1620631320000|2021-05-10 07:22:00|1162|1161.4|1161.2|1160.8|1162|1161.4|1161|1160.6|7611
1620631330000|2021-05-10 07:22:10|1161|1160.6|1162|1161.4|1162|1161.4|1161|1160.6|974
1620631340000|2021-05-10 07:22:20|1161.8|1161.2|1161.6|1161.2|1161.8|1161.2|1161.6|1161.2|0
1620631350000|2021-05-10 07:22:30|1161.8|1161.4|1161.2|1161|1162|1161.4|1161.2|1160.8|5011
1620631360000|2021-05-10 07:22:40|1161.4||1161.8||1161.8||1161.4||0
1620631370000|2021-05-10 07:22:50|1162|1161.2|1162|1161.4|1162|1161.4|1161.8|1161.2|0
1620631380000|2021-05-10 07:23:00|1161.8|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.4|0
1620631390000|2021-05-10 07:23:10|1161.6|1161.2|1161.8|1161.2|1161.8|1161.4|1161|1160.4|6366
1620631410000|2021-05-10 07:23:30|1161.6|1161.4|1161.8|1161.2|1161.8|1161.4|1161.4|1161.2|0
1620631420000|2021-05-10 07:23:40|1162|1161.4|1162.6|1162.2|1162.6|1162.2|1162|1161.2|2500
1620631430000|2021-05-10 07:23:50|1162.4|1162|1162.6|1162.2|1162.6|1162.2|1162.4|1162|0
1620631440000|2021-05-10 07:24:00|1162.8|1162.4|1163.8|1163.4|1164|1163.4|1162.8|1162.4|3525
1620631450000|2021-05-10 07:24:10|1163.6|1163.2|1162.8|1162.4|1163.8|1163.4|1162.2|1161.8|24069
1620631460000|2021-05-10 07:24:20|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|0
1620631470000|2021-05-10 07:24:30|1162.4||1162.6||1162.6||1162.4||597
1620631490000|2021-05-10 07:24:50|1162.8|1162.4|1162.8|1162.4|1163|1162.4|1162.8|1162.4|0
1620631500000|2021-05-10 07:25:00|1163|1162.6|1163.2|1162.8|1163.2|1163|1162.8|1162.6|2076
1620631510000|2021-05-10 07:25:10|1163.4|1163|1164|1163.6|1164|1163.6|1163.4|1163|3493
1620631520000|2021-05-10 07:25:20|1164.2|1163.8|1163.6|1163.4|1164.2|1163.8|1163.6|1163.4|7661
1620631530000|2021-05-10 07:25:30|1163.8|1163.6|1164.2|1163.6|1164.2|1163.6|1163.8|1163.6|729
1620631540000|2021-05-10 07:25:40|1164|1163.4|1164|1163.6|1164|1163.6|1163.6|1163.2|3933
1620631550000|2021-05-10 07:25:50|1164.2||1164||1164.2||1164||0
1620631560000|2021-05-10 07:26:00|1163.8|1163.4|1163|1162.6|1163.8|1163.6|1163|1162.6|6146
1620631570000|2021-05-10 07:26:10|1163.2|1162.8|1163.4|1162.8|1163.4|1162.8|1163.2|1162.8|0
1620631580000|2021-05-10 07:26:20|1162.8|1162.4|1162.8|1162.2|1163.2|1162.8|1162.6|1162.2|4320
1620631590000|2021-05-10 07:26:30|1162.6|1162|1162.4|1161.8|1162.6|1162.2|1162.4|1161.8|2582
1620631600000|2021-05-10 07:26:40|1162.6|1162|1162.8|1162.2|1162.8|1162.2|1162.6|1161.8|500
1620631620000|2021-05-10 07:27:00|1163|1162.4|1164|1163.4|1164|1163.4|1163|1162.4|3089
1620631630000|2021-05-10 07:27:10|1163.8||1163.8||1163.8||1163.8||0
1620631640000|2021-05-10 07:27:20|1164|1163.6|1164.2|1163.8|1164.4|1163.8|1164|1163.4|1264
1620631650000|2021-05-10 07:27:30|1164.4|1163.6|1164.4|1164|1164.6|1164|1164.4|1163.6|1306
1620631660000|2021-05-10 07:27:40|1164.6|1164.2|1164.6|1164|1164.6|1164.4|1164.6|1164|5282
1620631670000|2021-05-10 07:27:50|1164.4|1163.8|1164|1163.6|1164.4|1163.8|1164|1163.6|5630
1620631680000|2021-05-10 07:28:00|1164.2|1163.8|1164.4|1164|1164.6|1164.4|1164|1163.6|12673
1620631690000|2021-05-10 07:28:10|1164.6|1164.2|1164.4|1164|1164.6|1164.2|1164.4|1164|500
1620631700000|2021-05-10 07:28:20|1164.6|1164.2|1165|1164.6|1165|1164.8|1164.6|1164.2|6199
1620631710000|2021-05-10 07:28:30|1165.2|1164.8|1165.2|1164.8|1165.6|1165|1165.2|1164.8|7440
1620631720000|2021-05-10 07:28:40|1165|1164.6|1164.8|1164.6|1165|1164.6|1164.8|1164.6|489
1620631730000|2021-05-10 07:28:50|1165||1165||1165.2||1165||239
1620631740000|2021-05-10 07:29:00|1164.8|1164.4|1165|1164.6|1165|1164.6|1164.6|1164.2|4585
1620631750000|2021-05-10 07:29:10|1164.8|1164.8|1164.8|1164.2|1165|1164.8|1164.8|1164.2|1212
1620631760000|2021-05-10 07:29:20|1164.6|1164|1164.8|1164.2|1164.8|1164.2|1164.4|1164|403
1620631780000|2021-05-10 07:29:40|1164.6|1164|1164.4|1164|1164.6|1164|1164.2|1163.8|704
1620631790000|2021-05-10 07:29:50|1164.6|1164.2|1164.2|1164|1164.8|1164.2|1164.2|1163.6|2162
1620631800000|2021-05-10 07:30:00|1164|1163.6|1163.8|1163.4|1164.2|1163.8|1163.8|1163.4|2141
1620631810000|2021-05-10 07:30:10|1164.6|1163.6|1164|1163.6|1164.6|1164|1164|1163.4|27616
1620631820000|2021-05-10 07:30:20|1163.8|1163.4|1163.2|1162.8|1163.8|1163.4|1162.8|1162.4|14895
1620631830000|2021-05-10 07:30:30|1163.4|1163|1163.4|1163.2|1163.6|1163.2|1163.4|1163|1936
1620631840000|2021-05-10 07:30:40|1163.6||1163.6||1163.6||1163.6||0
1620631850000|2021-05-10 07:30:50|1163.4|1163|1163.4|1163|1163.4|1163|1163.2|1162.6|2367
1620631860000|2021-05-10 07:31:00|1163.6|1163.2|1163.2|1162.8|1163.6|1163.2|1163.2|1162.8|3610
1620631890000|2021-05-10 07:31:30|1162.8|1162.6|1162.8|1162.4|1162.8|1162.6|1162.6|1162.4|2921
1620631900000|2021-05-10 07:31:40|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1163|1162.6|0
1620631910000|2021-05-10 07:31:50|1163|1162.6|1162.2|1161.8|1163|1162.6|1162.2|1161.6|11925
1620631920000|2021-05-10 07:32:00|1162.4|1162|1162.4|1162|1162.6|1162.2|1162.2|1161.8|2179
1620631930000|2021-05-10 07:32:10|1162.2|1161.8|1162.6|1162.2|1162.6|1162.2|1162.2|1161.8|1500
1620631940000|2021-05-10 07:32:20|1162.8|1162.4|1163.2|1162.8|1163.2|1162.8|1162.8|1162.4|1151
1620631950000|2021-05-10 07:32:30|1163.4|1163|1164|1163.6|1164|1163.6|1163.4|1163|1707
1620631960000|2021-05-10 07:32:40|1164.2|1163.8|1164.2|1163.6|1164.6|1164|1163.8|1163.6|4354
1620631970000|2021-05-10 07:32:50|1163.6|1163.4|1163.4|1163|1164.2|1163.6|1163.4|1163|7238
1620631980000|2021-05-10 07:33:00|1163.2|1162.8|1162.8|1162.4|1163.2|1162.8|1162.8|1162.4|2364
1620631990000|2021-05-10 07:33:10|||||||||150
1620632000000|2021-05-10 07:33:20|1162.6|1162.2|1162.6|1162|1162.6|1162.2|1162.2|1161.8|134
1620632010000|2021-05-10 07:33:30|1162.4|1162.2|1162.4|1162|1162.6|1162.2|1162.4|1162|1723
1620632030000|2021-05-10 07:33:50|1162.6|1162.2|1162.8|1162.4|1163|1162.4|1162.6|1162.2|956
1620632040000|2021-05-10 07:34:00|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.2|1162|7092
1620632050000|2021-05-10 07:34:10|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|1272
1620632070000|2021-05-10 07:34:30|1163|1162.6|1163.2|1162.6|1163.2|1162.8|1163|1162.6|3056
1620632080000|2021-05-10 07:34:40||1162.8||1162.8||1162.8||1162.8|0
1620632090000|2021-05-10 07:34:50|1163|1162.6|1162.4|1161.8|1163|1162.6|1162.4|1161.8|3572
1620632100000|2021-05-10 07:35:00|1162.6|1162|1162.4|1162|1162.6|1162.2|1162.4|1162|735
1620632110000|2021-05-10 07:35:10|1162.2|1161.8|1161.6|1161.2|1162.2|1161.8|1161.6|1161|862
1620632120000|2021-05-10 07:35:20|1161.4|1161|1161.4|1161.2|1161.4|1161.2|1161.2|1161|533
1620632130000|2021-05-10 07:35:30|1161.6|1161.4|1162.4|1162|1162.4|1162|1161.6|1161.4|2130
1620632140000|2021-05-10 07:35:40|1162.6|1162.2|1163|1162.4|1163.2|1162.6|1162.6|1162.2|1424
1620632150000|2021-05-10 07:35:50|1162.8|1162.2|1163|1162.4|1163|1162.4|1162.6|1162|2247
1620632160000|2021-05-10 07:36:00|1163.2|1162.6|1163.2|1163|1163.2|1163|1163.2|1162.6|0
1620632170000|2021-05-10 07:36:10|1163.4||1163.6||1163.6||1163.4||1982
1620632180000|2021-05-10 07:36:20|1163.8|1163.2|1163.6|1163|1163.8|1163.4|1163.6|1163|500
1620632200000|2021-05-10 07:36:40||1163.2||1163||1163.2||1163|0
1620632210000|2021-05-10 07:36:50||1163.2||1163.2||1163.2||1163|0
1620632220000|2021-05-10 07:37:00|1163.4|1163|1163.6|1163.2|1163.6|1163.2|1163|1162.6|6919
1620632230000|2021-05-10 07:37:10|1163.4|1163|1163|1162.6|1163.4|1163|1163|1162.4|9958
1620632240000|2021-05-10 07:37:20|1163.2|1162.8|1163.4|1162.8|1163.4|1162.8|1163.2|1162.8|0
1620632250000|2021-05-10 07:37:30|1163.6|1163|1163.6|1163.2|1163.6|1163.2|1163.4|1163|958
1620632260000|2021-05-10 07:37:40|1163.4|1163|1162.8|1162.2|1163.6|1163.2|1162.8|1162.2|2650
1620632270000|2021-05-10 07:37:50|1162.4|1162|1162.4|1162|1162.6|1162|1162.4|1162|460
1620632280000|2021-05-10 07:38:00|1162.6||1162.4||1162.6||1162.4||0
1620632290000|2021-05-10 07:38:10|1162.2|1161.8|1162.2|1161.6|1162.4|1162|1162.2|1161.6|500
1620632300000|2021-05-10 07:38:20|1162|1161.2|1161.6|1161|1162|1161.4|1161.4|1161|5436
1620632310000|2021-05-10 07:38:30|1161.8|1161.2|1162.2|1161.8|1162.2|1161.8|1161.8|1161|6509
1620632320000|2021-05-10 07:38:40||1162||1161.8||1162||1161.6|2641
1620632330000|2021-05-10 07:38:50|1162.4|1162|1162.2|1161.8|1162.8|1162.2|1162.2|1161.8|5033
1620632340000|2021-05-10 07:39:00|||||||||184
1620632350000|2021-05-10 07:39:10|1162|1161.6|1162.6|1162|1162.6|1162|1161.8|1161.4|1382
1620632360000|2021-05-10 07:39:20|1162.8|1162.2|1162.8|1162.2|1163|1162.6|1162.8|1162.2|9973
1620632370000|2021-05-10 07:39:30||1162.4||1162.2||1162.4||1162.2|171
1620632380000|2021-05-10 07:39:40||1162.4||1162.2||1162.4||1162.2|0
1620632390000|2021-05-10 07:39:50|1162.6|1162.4|1162|1161.6|1162.8|1162.4|1162|1161.6|1879
1620632400000|2021-05-10 07:40:00|1162.2|1161.8|1162.4|1161.8|1162.4|1161.8|1162.2|1161.8|0
1620632410000|2021-05-10 07:40:10|1162.2|1162|1162.2|1161.8|1162.2|1162|1162|1161.6|9313
1620632420000|2021-05-10 07:40:20|1162.4|1162|1162.4|1161.8|1162.4|1162|1162.4|1161.8|483
1620632430000|2021-05-10 07:40:30|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|0
1620632440000|2021-05-10 07:40:40|1162|1161.4|1162.2|1161.6|1162.2|1161.8|1161.6|1161.4|4946
1620632450000|2021-05-10 07:40:50|1162|1161.4|1161.6|1161.4|1162|1161.4|1161.6|1161.4|500
1620632460000|2021-05-10 07:41:00|1161.8|1161.2|1161.6|1161.2|1161.8|1161.2|1161.6|1161|1141
1620632470000|2021-05-10 07:41:10|1161.8|1161|1161.6|1161.2|1161.8|1161.2|1161.6|1161|0
1620632480000|2021-05-10 07:41:20|1161.4|1161|1161.2|1161|1161.4|1161.2|1161.2|1161|1263
1620632490000|2021-05-10 07:41:30|1161|1160.8|1161.4|1161|1161.4|1161|1161|1160.4|21137
1620632500000|2021-05-10 07:41:40|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|500
1620632510000|2021-05-10 07:41:50|1161|1160.6|1161.2|1160.6|1161.2|1160.8|1160.6|1160.2|19293
1620632520000|2021-05-10 07:42:00|1161|1160.4|1160.8|1160.4|1161|1160.6|1160.6|1160.4|4994
1620632530000|2021-05-10 07:42:10|1161|1160.6|1161.2|1160.6|1161.2|1160.6|1161|1160.6|457
1620632540000|2021-05-10 07:42:20|1161.4|1160.8|1161|1160.6|1161.4|1161|1161|1160.6|544
1620632560000|2021-05-10 07:42:40|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|2814
1620632570000|2021-05-10 07:42:50|1160.8|1160.4|1161|1160.4|1161|1160.4|1160.8|1160.4|441
1620632580000|2021-05-10 07:43:00|1161.2|1160.6|1161|1160.6|1161.2|1160.8|1161|1160.6|1056
1620632590000|2021-05-10 07:43:10|1160.8|1160.8|1161.6|1161|1161.6|1161|1160.8|1160.8|598
1620632600000|2021-05-10 07:43:20|1161.8|1161.2|1161.8|1161.4|1161.8|1161.4|1161.8|1161.2|0
1620632610000|2021-05-10 07:43:30|1162|1161.6|1162.4|1161.8|1162.4|1161.8|1162|1161.6|2085
1620632620000|2021-05-10 07:43:40||1162||1162.2||1162.2||1162|1818
1620632630000|2021-05-10 07:43:50|1162.2|1162|1162|1161.6|1162.2|1162|1161.8|1161.6|2870
1620632650000|2021-05-10 07:44:10|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|21
1620632660000|2021-05-10 07:44:20|1162|1161.6|1162.2|1161.8|1162.2|1161.8|1162|1161.6|1398
1620632670000|2021-05-10 07:44:30|1162.4||1162.4||1162.4||1162.2||0
1620632680000|2021-05-10 07:44:40|1162.6|1162|1163|1162.6|1163|1162.6|1162.4|1162|282
1620632700000|2021-05-10 07:45:00|1163.2|1162.8|1163.6|1163.2|1163.8|1163.2|1163.2|1162.8|1685
1620632710000|2021-05-10 07:45:10|1163.8|1163.4|1163.4|1163|1163.8|1163.4|1163.2|1163|1245
1620632720000|2021-05-10 07:45:20|1163.6|1163.2|1163.6|1163|1163.6|1163.2|1163.6|1163|989
1620632730000|2021-05-10 07:45:30|1163.4|1162.8|1163.6|1163|1163.6|1163.2|1163|1162.6|21464
1620632740000|2021-05-10 07:45:40|1163.4|1162.6|1163|1162.6|1163.4|1162.6|1162.6|1162.2|10923
1620632750000|2021-05-10 07:45:50|1162.8|1162.4|1162.4|1162.2|1163|1162.6|1162.4|1162.2|2590
1620632760000|2021-05-10 07:46:00|1162.2|1162|1162|1161.6|1162.2|1162|1162|1161.6|1658
1620632770000|2021-05-10 07:46:10|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.6|1161.2|2527
1620632790000|2021-05-10 07:46:30|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|440
1620632800000|2021-05-10 07:46:40||1162.2||1161.8||1162.2||1161.8|44
1620632810000|2021-05-10 07:46:50|1162.2|1162|1161.2|1160.6|1162.2|1162|1161.2|1160.6|5734
1620632820000|2021-05-10 07:47:00|1161|1160.4|1161.2|1160.8|1161.2|1160.8|1160.8|1160.2|0
1620632830000|2021-05-10 07:47:10|1161.4|1160.6|1161.6|1161.2|1162.2|1161.4|1161|1160.6|29864
1620632850000|2021-05-10 07:47:30|1161.4|1161|1161.4|1161|1161.4|1161|1161.2|1160.8|700
1620632860000|2021-05-10 07:47:40|1161.2|1161.2|1161.4|1161|1161.4|1161.2|1161.2|1161|3483
1620632870000|2021-05-10 07:47:50|1161.6|1160.8|1161.8|1161.2|1161.8|1161.4|1161.6|1160.8|489
1620632880000|2021-05-10 07:48:00|1161.6|1161.4|1161.2|1160.8|1161.6|1161.4|1161|1160.8|9250
1620632890000|2021-05-10 07:48:10|1161.4|1161|1161.6|1161|1161.6|1161|1161.4|1161|430
1620632900000|2021-05-10 07:48:20|1161.8|1161.2|1162|1161.4|1162|1161.4|1161.8|1161.2|0
1620632910000|2021-05-10 07:48:30|1161.8||1162||1162||1161.8||0
1620632920000|2021-05-10 07:48:40|1161.8||1162||1162||1161.8||0
1620632930000|2021-05-10 07:48:50|1161.8|1161.2|1161.6|1161.2|1162|1161.4|1161.6|1161.2|2890
1620632940000|2021-05-10 07:49:00|1161.4|1161|1161.4|1161|1161.6|1161.2|1161.2|1161|2452
1620632950000|2021-05-10 07:49:10|1161.2|1160.8|1161.8|1161.2|1161.8|1161.2|1161.2|1160.8|1757
1620632960000|2021-05-10 07:49:20|1161.6|1161.4|1161.8|1161.2|1161.8|1161.4|1161.6|1161.2|0
1620632970000|2021-05-10 07:49:30|1162|1161.4|1162.4|1161.8|1162.6|1162.2|1162|1161.4|2371
1620632980000|2021-05-10 07:49:40|1162.2|1162|1162.4|1161.8|1162.6|1162|1162.2|1161.8|0
1620632990000|2021-05-10 07:49:50|1162.2||1162.4||1162.4||1162.2||0
1620633000000|2021-05-10 07:50:00|1162.2|1162|1162.2|1161.8|1162.4|1162|1162.2|1161.8|0
1620633010000|2021-05-10 07:50:10|1162|1161.6|1162|1161.4|1162|1161.6|1161.6|1161.2|5908
1620633020000|2021-05-10 07:50:20|1162.2|1161.6|1162.2|1161.8|1162.4|1162|1162.2|1161.6|1942
1620633030000|2021-05-10 07:50:30|1162.4|1162|1162.8|1162.2|1163|1162.2|1162.4|1162|0
1620633040000|2021-05-10 07:50:40|1162.6|1162.4|1162|1161.6|1162.8|1162.4|1162|1161.6|1681
1620633050000|2021-05-10 07:50:50|1162.2|1161.8|1162.4|1162|1162.4|1162|1162|1161.8|1786
1620633060000|2021-05-10 07:51:00||1161.8||1162||1162.2||1161.8|0
1620633070000|2021-05-10 07:51:10|1162.2|1161.8|1162.2|1161.6|1162.2|1161.8|1162|1161.6|3000
1620633080000|2021-05-10 07:51:20|1162||1162||1162.2||1162||0
1620633090000|2021-05-10 07:51:30|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|2046
1620633100000|2021-05-10 07:51:40|1162|1161.6|1162|1161.6|1162.2|1161.6|1161.8|1161.4|1199
1620633110000|2021-05-10 07:51:50|1162.2||1162.2||1162.2||1162.2||0
1620633120000|2021-05-10 07:52:00|1162|1161.4|1161.8|1161.4|1162|1161.4|1161.8|1161.4|0
1620633130000|2021-05-10 07:52:10|1161.6|1161.6|1161.2|1160.8|1161.6|1161.6|1161.2|1160.8|2135
1620633140000|2021-05-10 07:52:20|1161.4||1161.2||1161.4||1161||0
1620633180000|2021-05-10 07:53:00|1161|1160.6|1161|1160.6|1161.2|1160.6|1160.8|1160.6|935
1620633190000|2021-05-10 07:53:10|1161.2|1160.8|1160.6|1160.2|1161.2|1160.8|1160.6|1160.2|3351
1620633200000|2021-05-10 07:53:20|1160.4|1160|1160.4|1159.8|1160.4|1160.2|1160.2|1159.8|1811
1620633210000|2021-05-10 07:53:30||1160||1160||1160||1160|0
1620633220000|2021-05-10 07:53:40|1160.6|1160.2|1161|1160.4|1161|1160.4|1160.6|1160.2|1778
1620633230000|2021-05-10 07:53:50|1161.2|1160.6|1162.2|1161.6|1162.2|1161.6|1161.2|1160.6|1172
1620633240000|2021-05-10 07:54:00|1162|1161.4|1161.8|1161.4|1162|1161.6|1161.6|1161.4|700
1620633250000|2021-05-10 07:54:10|1162|1161.2|1161.6|1161.2|1162|1161.2|1161.6|1161.2|2294
1620633260000|2021-05-10 07:54:20|1161.4|1161|1161.6|1161.2|1161.8|1161.4|1161.4|1161|1092
1620633270000|2021-05-10 07:54:30|1161.8|1161.4|1162|1161.4|1162|1161.6|1161.8|1161.2|1837
1620633280000|2021-05-10 07:54:40|1161.8|1161.6|1162|1161.4|1162|1161.6|1161.8|1161.2|2152
1620633290000|2021-05-10 07:54:50||1161.6||1161.6||1161.6||1161.6|0
1620633300000|2021-05-10 07:55:00|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1884
1620633320000|2021-05-10 07:55:20|1161.6|1161.2|1161.4|1161|1161.6|1161.4|1161.2|1161|6609
1620633330000|2021-05-10 07:55:30|1161.6|1161.2|1161|1160.6|1161.6|1161.2|1161|1160.6|1535
1620633340000|2021-05-10 07:55:40|1160.8|1160.8|1159.8|1159.4|1160.8|1160.8|1159.6|1159.4|8370
1620633350000|2021-05-10 07:55:50|1159.6|1159.2|1159.8|1159.2|1160|1159.6|1159.6|1159.2|0
1620633360000|2021-05-10 07:56:00|1159.6|1159.4|1159|1158.6|1159.6|1159.4|1159|1158.6|2838
1620633370000|2021-05-10 07:56:10|1159.2|1159|1159.6|1159|1159.6|1159|1159|1158.6|9205
1620633380000|2021-05-10 07:56:20|1159.8|1159.2|1159.6|1159.2|1160|1159.4|1159.6|1159.2|2656
1620633390000|2021-05-10 07:56:30|1159.4|1159|1159.4|1159|1159.4|1159|1159.4|1159|569
1620633410000|2021-05-10 07:56:50|1159.2|1158.8|1159.6|1159.2|1159.6|1159.2|1159|1158.8|4226
1620633420000|2021-05-10 07:57:00|1159.4|1159|1159.4|1158.8|1159.4|1159.2|1159.2|1158.8|4452
1620633430000|2021-05-10 07:57:10||1159||1158.8||1159||1158.8|0
1620633440000|2021-05-10 07:57:20|1159.2|1159|1160.2|1159.6|1160.2|1159.8|1159|1159|4057
1620633450000|2021-05-10 07:57:30|1160.4|1159.4|1160.4|1160|1160.6|1160.2|1160.4|1159.4|1489
1620633460000|2021-05-10 07:57:40|1160.2|1159.8|1160.4|1159.8|1160.4|1160|1160.2|1159.8|216
1620633470000|2021-05-10 07:57:50|1160.2|1160|1160.2|1159.8|1160.4|1160.2|1160.2|1159.8|5500
1620633480000|2021-05-10 07:58:00|1160.4|1160|1161|1160.4|1161|1160.4|1160|1159.6|12546
1620633500000|2021-05-10 07:58:20|1161.2|1160.6|1160.4|1160|1161.2|1160.8|1160.4|1160|5424
1620633510000|2021-05-10 07:58:30|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.4|1160|1668
1620633520000|2021-05-10 07:58:40|1160.2|1159.8|1160|1159.6|1160.2|1159.8|1159.8|1159.6|0
1620633530000|2021-05-10 07:58:50|1159.8|1159.4|1160|1159.8|1160|1159.8|1159.4|1159|2320
1620633540000|2021-05-10 07:59:00|1160.2|1160|1160.4|1160|1160.4|1160.2|1160.2|1159.8|1574
1620633550000|2021-05-10 07:59:10|1160.2|1159.8|1160.8|1160.4|1160.8|1160.4|1160.2|1159.8|1219
1620633560000|2021-05-10 07:59:20|1160.6|1160.2|1161|1160.6|1161|1160.6|1160.6|1160.2|0
1620633570000|2021-05-10 07:59:30|1161.2|1160.4|1161.2|1160.8|1161.2|1160.8|1161.2|1160.4|500
1620633580000|2021-05-10 07:59:40|1161|1160.6|1161|1160.6|1161.2|1160.8|1161|1160.6|1429
1620633590000|2021-05-10 07:59:50|1160.8|1160.4|1160.4|1160|1160.8|1160.4|1160.4|1160|2022
1620633600000|2021-05-10 08:00:00|1160.2|1159.8|1160.4|1159.8|1160.4|1160|1160|1159.8|1600
1620633610000|2021-05-10 08:00:10|1160.2|1160|1160.6|1160.2|1160.6|1160.2|1160.2|1160|2651
1620633620000|2021-05-10 08:00:20||1160.4||1160.2||1160.4||1160.2|0
1620633640000|2021-05-10 08:00:40|1160.4|1160|1160.6|1160.2|1160.6|1160.4|1160.4|1160|1492
1620633650000|2021-05-10 08:00:50||1160||1160.2||1160.2||1160|0
1620633660000|2021-05-10 08:01:00||1160||1160||1160||1160|0
1620633670000|2021-05-10 08:01:10||1160.2||1160.2||1160.2||1160.2|0
1620633680000|2021-05-10 08:01:20|1160.8|1160.4|1162.4|1161.8|1162.4|1161.8|1160.8|1160.4|7579
1620633690000|2021-05-10 08:01:30|1162.2|1161.6|1162.2|1161.8|1162.2|1161.8|1161.8|1161.4|1997
1620633700000|2021-05-10 08:01:40|1162|1161.6|1162|1161.8|1162|1161.8|1161.8|1161.4|333
1620633710000|2021-05-10 08:01:50|1161.8|1161.6|1162|1161.6|1162|1161.8|1161.8|1161.6|500
1620633720000|2021-05-10 08:02:00|1161.8|1161.2|1162|1161.6|1162|1161.6|1161.4|1161|12653
1620633730000|2021-05-10 08:02:10|1161.8|1161.8|1162|1161.6|1162|1161.8|1161.6|1161.4|3435
1620633740000|2021-05-10 08:02:20|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|866
1620633750000|2021-05-10 08:02:30|1162.6|1162.2|1162.4|1162|1162.8|1162.4|1162.4|1162|940
1620633760000|2021-05-10 08:02:40|1162.6|1162.2|1162.8|1162.2|1162.8|1162.4|1162.6|1162.2|885
1620633780000|2021-05-10 08:03:00|1162.6|1162|1162.8|1162.2|1162.8|1162.2|1162.4|1162|0
1620633790000|2021-05-10 08:03:10|1162.6||1162.8||1162.8||1162.6||100
1620633800000|2021-05-10 08:03:20|1162.6||1162.6||1162.6||1162.6||0
1620633820000|2021-05-10 08:03:40|1162.8|1162.4|1162.6|1162.2|1162.8|1162.6|1162.4|1162.2|12342
1620633840000|2021-05-10 08:04:00|1162.4|1162|1162.4|1162|1162.4|1162|1162.2|1162|2949
1620633850000|2021-05-10 08:04:10|1162.2|1161.8|1162.2|1162|1162.4|1162|1162.2|1161.8|1039
1620633860000|2021-05-10 08:04:20|1162.4|1162.2|1162.4|1162|1162.4|1162.2|1162.4|1162|3243
1620633880000|2021-05-10 08:04:40|1162.6|1162.2|1163|1162.6|1163|1162.6|1162.6|1162.2|714
1620633890000|2021-05-10 08:04:50|1162.8|1162.4|1162.4|1162|1162.8|1162.4|1162.4|1162|887
1620633900000|2021-05-10 08:05:00|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|1083
1620633910000|2021-05-10 08:05:10|1163|1162.6|1163|1162.4|1163|1162.6|1162.8|1162.4|4340
1620633920000|2021-05-10 08:05:20|1163.2|1162.6|1163.4|1163|1163.4|1163.2|1163.2|1162.6|4628
1620633930000|2021-05-10 08:05:30|||||||||200
1620633940000|2021-05-10 08:05:40|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.4|1163.2|1189
1620633950000|2021-05-10 08:05:50|1163.4|1163|1163.4|1163|1163.4|1163|1163.2|1163|2216
1620633960000|2021-05-10 08:06:00|1163|1162.8|1162.8|1162.2|1163.2|1162.8|1162.4|1162.2|4208
1620633970000|2021-05-10 08:06:10|1162.6||1162.6||1162.8||1162.6||0
1620633980000|2021-05-10 08:06:20|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|2700
1620634000000|2021-05-10 08:06:40|1162.6|1162.2|1162.8|1162.2|1162.8|1162.4|1162.6|1162.2|0
1620634010000|2021-05-10 08:06:50|1162.6|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.4|435
1620634020000|2021-05-10 08:07:00|1162.6||1162.8||1162.8||1162.6||0
1620634030000|2021-05-10 08:07:10|1162.6|1162.2|1162.4|1161.8|1162.6|1162.2|1162|1161.6|2339
1620634040000|2021-05-10 08:07:20|1162.6|1162|1162.6|1162.2|1162.6|1162.2|1162.6|1162|0
1620634050000|2021-05-10 08:07:30|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|442
1620634060000|2021-05-10 08:07:40|1162.4|1162.2|1162.6|1162.2|1162.6|1162.2|1162.4|1162|1704
1620634080000|2021-05-10 08:08:00|1162.4|1162.4|1162.6|1162.2|1162.6|1162.4|1162.4|1162.2|0
1620634090000|2021-05-10 08:08:10|1162.4|1162|1162.4|1161.8|1162.6|1162|1162.2|1161.8|733
1620634100000|2021-05-10 08:08:20||1162||1162||1162||1162|0
1620634110000|2021-05-10 08:08:30|1162.2|1162.2|1162|1161.6|1162.2|1162.2|1162|1161.6|1331
1620634120000|2021-05-10 08:08:40|1161.6|1161.4|1161.8|1161.4|1162|1161.6|1161.6|1161.2|680
1620634130000|2021-05-10 08:08:50|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.4|0
1620634140000|2021-05-10 08:09:00|1161.6|1161.2|1162|1161.8|1162|1161.8|1161.6|1161.2|1970
1620634150000|2021-05-10 08:09:10|1162.2|1162|1162.2|1162|1162.2|1162|1162.2|1162|439
1620634160000|2021-05-10 08:09:20|1162.4|1162.2|1162.6|1162|1162.6|1162.2|1162.2|1161.8|5932
1620634170000|2021-05-10 08:09:30|1162.4|1161.8|1162|1161.6|1162.4|1161.8|1162|1161.6|10
1620634180000|2021-05-10 08:09:40|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|519
1620634210000|2021-05-10 08:10:10|1161.8|1161.4|1161.2|1160.8|1161.8|1161.4|1160.8|1160.4|3534
1620634220000|2021-05-10 08:10:20|1161.4|1161|1161.2|1160.8|1161.4|1161|1161.2|1160.8|789
1620634230000|2021-05-10 08:10:30|1161|1161|1161.4|1161|1161.4|1161|1161|1160.8|313
1620634250000|2021-05-10 08:10:50|1161.2|1160.8|1161|1160.8|1161.2|1160.8|1161|1160.8|0
1620634260000|2021-05-10 08:11:00|1160.8|1160.6|1160.4|1159.8|1161|1160.6|1160.2|1159.8|16111
1620634270000|2021-05-10 08:11:10|1160.2|1160|1160.2|1159.8|1160.2|1160|1160.2|1159.8|0
1620634280000|2021-05-10 08:11:20|1160.4|1160|1160.2|1159.8|1160.4|1160|1160|1159.8|773
1620634290000|2021-05-10 08:11:30|1160|1159.6|1159.4|1159|1160|1159.6|1159.4|1159|20540
1620634300000|2021-05-10 08:11:40|1159.2|1159.2|1159.2|1158.8|1159.2|1159.2|1159.2|1158.8|6360
1620634310000|2021-05-10 08:11:50|1159.4|1159|1159.8|1159.4|1159.8|1159.4|1159.4|1159|7348
1620634320000|2021-05-10 08:12:00|1159.6|1159.2|1160.4|1159.8|1160.4|1160|1159.6|1159.2|7255
1620634330000|2021-05-10 08:12:10|1160.2|1159.6|1160|1159.6|1160.2|1159.6|1160|1159.6|407
1620634340000|2021-05-10 08:12:20|1160.2|1159.8|1160.2|1159.8|1160.4|1160|1160.2|1159.8|489
1620634350000|2021-05-10 08:12:30|1160|1159.6|1160.2|1159.6|1160.2|1159.6|1160|1159.6|41
1620634370000|2021-05-10 08:12:50|1160.4|1159.8|1160.4|1160|1160.4|1160|1160.4|1159.8|0
1620634380000|2021-05-10 08:13:00||1160.2||1160||1160.2||1160|0
1620634420000|2021-05-10 08:13:40|1160.2|1160.2|1159.6|1159.2|1160.2|1160.2|1159.6|1159.2|3641
1620634430000|2021-05-10 08:13:50|1159.4|1159|1159.4|1159|1159.4|1159.2|1159.4|1159|0
1620634440000|2021-05-10 08:14:00||1159.2||1159||1159.2||1159|934
1620634450000|2021-05-10 08:14:10|1159.6|1159.2|1160.2|1159.6|1160.2|1159.8|1159.6|1159.2|911
1620634480000|2021-05-10 08:14:40|1160.4|1159.8|1160.2|1159.8|1160.4|1160.2|1160.2|1159.8|961
1620634490000|2021-05-10 08:14:50|1160.4|1160|1160.4|1160|1160.4|1160|1160.4|1160|0
1620634500000|2021-05-10 08:15:00|1160.6|1160.2|1160.6|1160|1160.6|1160.2|1160.6|1160|2473
1620634510000|2021-05-10 08:15:10|1160.4|1160.2|1160.6|1160.2|1160.6|1160.4|1160.4|1160|1215
1620634530000|2021-05-10 08:15:30|1160.4|1160|1160.4|1160|1160.6|1160|1160.2|1160|0
1620634540000|2021-05-10 08:15:40|1160.2|1160.2|1160|1159.4|1160.2|1160.2|1159.8|1159.4|1908
1620634550000|2021-05-10 08:15:50|1159.8|1159.6|1159.8|1159.4|1159.8|1159.6|1159.2|1158.8|35421
1620634580000|2021-05-10 08:16:20|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1640
1620634590000|2021-05-10 08:16:30|1159.8|1159.6|1160|1159.6|1160|1159.6|1159.6|1159.2|30935
1620634600000|2021-05-10 08:16:40|1160.2||1160.2||1160.2||1160.2||0
1620634620000|2021-05-10 08:17:00|1160.4|1159.8|1160.4|1160|1160.4|1160.2|1160.4|1159.8|0
1620634630000|2021-05-10 08:17:10|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|956
1620634640000|2021-05-10 08:17:20|1160|1159.6|1160|1159.6|1160|1159.8|1160|1159.6|2066
1620634680000|2021-05-10 08:18:00|1159.8|1159.4|1159.4|1159|1159.8|1159.4|1159.4|1159|8243
1620634690000|2021-05-10 08:18:10|1159.6|1159.2|1159.8|1159.2|1159.8|1159.4|1159.6|1159.2|2920
1620634710000|2021-05-10 08:18:30|1159.6|1159|1159.4|1159|1159.6|1159|1159.2|1159|700
1620634720000|2021-05-10 08:18:40|1159.2|1159.2|1159|1158.8|1159.2|1159.2|1159|1158.8|6298
1620634730000|2021-05-10 08:18:50|1159.2|1159|1159.8|1159.2|1159.8|1159.4|1159.2|1159|8561
1620634740000|2021-05-10 08:19:00|1159.6|1159|1158.8|1158.6|1159.6|1159|1158.8|1158.6|4681
1620634750000|2021-05-10 08:19:10|1159||1159||1159||1159||869
1620634760000|2021-05-10 08:19:20|1159.2|1159|1159|1158.6|1159.2|1159|1159|1158.6|3500
1620634780000|2021-05-10 08:19:40||1158.8||1158.6||1158.8||1158.6|10
1620634790000|2021-05-10 08:19:50|1159.2|1158.8|1159.4|1159|1159.6|1159.2|1159|1158.8|1001
1620634800000|2021-05-10 08:20:00|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159.2|1158.6|3759
1620634810000|2021-05-10 08:20:10||1158.6||1158.6||1158.6||1158.6|0
1620634820000|2021-05-10 08:20:20||1158.8||1158.6||1158.8||1158.6|0
1620634830000|2021-05-10 08:20:30||1158.8||1158.8||1158.8||1158.8|0
1620634840000|2021-05-10 08:20:40|1159|1158.4|1158.6|1158.2|1159|1158.4|1158.6|1158.2|1111
1620634850000|2021-05-10 08:20:50|1158.8|1158.4|1158.8|1158.6|1158.8|1158.6|1158.8|1158.4|489
1620634860000|2021-05-10 08:21:00|1159|1158.8|1159.4|1159|1159.4|1159|1159|1158.8|2649
1620634870000|2021-05-10 08:21:10|1159.2|1158.8|1159|1158.6|1159.4|1159.2|1159|1158.6|8624
1620634880000|2021-05-10 08:21:20|1159.2|1158.8|1159|1158.6|1159.4|1159|1159|1158.6|648
1620634890000|2021-05-10 08:21:30|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.8|1158.4|2533
1620634900000|2021-05-10 08:21:40|1159.2|1158.8|1159.4|1158.8|1159.4|1159|1159.2|1158.8|1050
1620634910000|2021-05-10 08:21:50||1159||1159||1159||1159|0
1620634920000|2021-05-10 08:22:00||1158.8||1159||1159.2||1158.8|0
1620634930000|2021-05-10 08:22:10|1159.6|1159.2|1159.8|1159.4|1159.8|1159.4|1159.6|1159.2|2760
1620634940000|2021-05-10 08:22:20|1159.6|1159.6|1159.6|1159.2|1159.6|1159.6|1159.4|1159.2|2554
1620635000000|2021-05-10 08:23:20|1159.4|1159.4|1159.8|1159.4|1159.8|1159.4|1159.4|1159.2|2347
1620635050000|2021-05-10 08:24:10|1160|1159.6|1160|1159.6|1160.4|1160|1160|1159.6|349
1620635060000|2021-05-10 08:24:20||1159.8||1159.6||1159.8||1159.6|0
1620635070000|2021-05-10 08:24:30||1159.4||1159.4||1159.4||1159.4|0
1620635090000|2021-05-10 08:24:50|1159.8|1159.2|1159.6|1159.2|1159.8|1159.2|1159.6|1159.2|700
1620635100000|2021-05-10 08:25:00|1159.4|1159|1158.8|1158.4|1159.4|1159|1158.8|1158.4|3445
1620635110000|2021-05-10 08:25:10|1158.6|1158.2|1158.6|1158.4|1158.6|1158.4|1158.6|1158.2|2700
1620635120000|2021-05-10 08:25:20|1158.4|1158.2|1158|1157.8|1158.4|1158.2|1158|1157.8|32235
1620635130000|2021-05-10 08:25:30|1157.8|1157.6|1157.8|1157.4|1157.8|1157.6|1157.4|1157.2|2006
1620635140000|2021-05-10 08:25:40|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.4|1157|500
1620635160000|2021-05-10 08:26:00|1157.8|1157.4|1157.8|1157.4|1158|1157.8|1157.6|1157.4|1319
1620635170000|2021-05-10 08:26:10|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.2|1156.8|398
1620635180000|2021-05-10 08:26:20|1157.6|1157.2|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|500
1620635190000|2021-05-10 08:26:30|1157.8|1157.4|1157.8|1157.4|1158|1157.6|1157.2|1157|25818
1620635200000|2021-05-10 08:26:40|1157.6||1157.8||1157.8||1157.6||0
1620635210000|2021-05-10 08:26:50|1158|1157.6|1158|1157.6|1158|1157.6|1158|1157.6|537
1620635220000|2021-05-10 08:27:00|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.4|0
1620635230000|2021-05-10 08:27:10||1157.8||1157.6||1157.8||1157.6|1255
1620635240000|2021-05-10 08:27:20|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|4993
1620635250000|2021-05-10 08:27:30|1157.4|1157|1157.8|1157.4|1157.8|1157.4|1157.4|1157|2661
1620635260000|2021-05-10 08:27:40|1157.6|1157.2|1157.4|1157|1157.8|1157.4|1157.4|1157|658
1620635270000|2021-05-10 08:27:50|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1156.8|1156.6|2499
1620635310000|2021-05-10 08:28:30|1157|1156.6|1151|1150.4|1157|1156.6|1148.8|1148.6|223587
1620635320000|2021-05-10 08:28:40|1151.2|1150.6|1151.6|1151.2|1152.2|1151.6|1150.4|1149.8|28884
1620635330000|2021-05-10 08:28:50|1151.8|1151.4|1149.8|1149.6|1152.8|1152.4|1149.8|1149.6|24538
1620635340000|2021-05-10 08:29:00|1149.6|1148.8|1152|1151.6|1152.8|1152.6|1149.6|1148.8|120978
1620635350000|2021-05-10 08:29:10|1152.2|1151.8|1152.6|1152|1152.8|1152.4|1152.2|1151.8|7494
1620635360000|2021-05-10 08:29:20|1152|1151.8|1147|1146.6|1152.6|1152|1147|1146.6|100764
1620635370000|2021-05-10 08:29:30|1147.2|1146.8|1148.8|1148.2|1148.8|1148.2|1147|1146.8|20442
1620635380000|2021-05-10 08:29:40|1148|1147.8|1147|1146.6|1148|1147.8|1147|1146.6|19645
1620635390000|2021-05-10 08:29:50|1147.2|1146.8|1147.2|1146.8|1148|1147.4|1147|1146.8|34133
1620635400000|2021-05-10 08:30:00|1147.4|1147|1149.8|1149|1150|1149.4|1147.4|1147|45025
1620635410000|2021-05-10 08:30:10|1150|1149.2|1149.6|1149|1151.2|1150.8|1149.4|1149|42406
1620635420000|2021-05-10 08:30:20|1149.8|1149.2|1150.2|1149.6|1150.6|1150|1149.6|1149|11432
1620635430000|2021-05-10 08:30:30|1150.4|1149.8|1151|1150.6|1151|1150.6|1150.4|1149.8|3026
1620635450000|2021-05-10 08:30:50|1150.4|1150.2|1150.8|1150.4|1150.8|1150.4|1150.4|1150|26818
1620635460000|2021-05-10 08:31:00|1151|1150.6|1152.6|1152.2|1152.8|1152.2|1151|1150.6|3243
1620635470000|2021-05-10 08:31:10|1152.8|1152.4|1152.2|1151.8|1152.8|1152.4|1152|1151.6|43264
1620635480000|2021-05-10 08:31:20|1152|1152|1152.8|1152|1152.8|1152|1152|1152|587
1620635490000|2021-05-10 08:31:30|1153|1152.2|1152.8|1152.2|1153|1152.6|1152.8|1152.2|2430
1620635500000|2021-05-10 08:31:40|1153|1152.4|1154|1153.6|1154|1153.6|1153|1152.4|2768
1620635510000|2021-05-10 08:31:50|1153.8|1153.4|1153.6|1153|1153.8|1153.6|1153.4|1153|5990
1620635520000|2021-05-10 08:32:00|1153.4|1153.2|1153.4|1152.8|1153.6|1153.2|1153.2|1152.6|1544
1620635530000|2021-05-10 08:32:10|1153.6|1153|1154.2|1153.8|1154.2|1153.8|1153.6|1153|2625
1620635540000|2021-05-10 08:32:20|1154.4|1154|1154|1153.4|1154.6|1154.2|1154|1153.4|2060
1620635560000|2021-05-10 08:32:40|1153.8|1153.2|1153.4|1153|1153.8|1153.2|1153.2|1152.8|8156
1620635570000|2021-05-10 08:32:50||1152.8||1153||1153||1152.8|218
1620635580000|2021-05-10 08:33:00|1153.6|1152.8|1153.6|1152.8|1153.6|1152.8|1153.4|1152.8|0
1620635590000|2021-05-10 08:33:10|1153.4|1153.2|1154.4|1153.6|1154.4|1153.8|1153.4|1153.2|987
1620635600000|2021-05-10 08:33:20||1153.8||1153.8||1153.8||1153.8|0
1620635610000|2021-05-10 08:33:30|1154.2|1154|1154|1153.8|1154.2|1154|1154|1153.8|7494
1620635620000|2021-05-10 08:33:40|1154.2|1154|1154|1153.6|1154.4|1154|1154|1153.6|6931
1620635630000|2021-05-10 08:33:50|1153.8|1153.4|1153.4|1153|1153.8|1153.4|1153.4|1153|2679
1620635650000|2021-05-10 08:34:10|1153.6|1153.2|1153.6|1153|1153.8|1153.4|1153.6|1153|1540
1620635680000|2021-05-10 08:34:40|1153.8|1153.2|1154|1153.4|1154|1153.4|1153.8|1153.2|975
1620635700000|2021-05-10 08:35:00|1154.2|1153.6|1154.6|1154.2|1154.6|1154.2|1154|1153.6|4259
1620635710000|2021-05-10 08:35:10|1154.8|1154.4|1155.4|1154.8|1155.6|1155|1154.8|1154.4|1961
1620635720000|2021-05-10 08:35:20|1155.6|1155|1155.8|1155.2|1156|1155.4|1155.6|1154.8|0
1620635730000|2021-05-10 08:35:30||1155.4||1155||1155.4||1155|1086
1620635740000|2021-05-10 08:35:40|1155.6|1155.2|1155|1154.6|1155.8|1155.4|1155|1154.6|6929
1620635750000|2021-05-10 08:35:50|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.6|1154.2|1265
1620635760000|2021-05-10 08:36:00|1154.8|1154.4|1155|1154.6|1155|1154.6|1154.8|1154.4|822
1620635770000|2021-05-10 08:36:10|1154.8|1154.4|1154.8|1154.2|1155|1154.4|1154.6|1154.2|3310
1620635780000|2021-05-10 08:36:20|1154.6|1154|1154.2|1153.8|1154.8|1154|1154.2|1153.8|0
1620635790000|2021-05-10 08:36:30|1154.4||1154.4||1154.4||1154.2||0
1620635800000|2021-05-10 08:36:40|1154.2|1154|1155|1154.2|1155|1154.2|1154.2|1154|441
1620635810000|2021-05-10 08:36:50|1154.8|1154.4|1155.2|1154.6|1155.6|1155|1154.8|1154.4|3646
1620635820000|2021-05-10 08:37:00|1155|1154.4|1154.4|1153.8|1155|1154.4|1154.4|1153.8|2235
1620635830000|2021-05-10 08:37:10|1154.2|1153.6|1153.6|1153.4|1154.4|1153.8|1153.6|1153.4|1085
1620635840000|2021-05-10 08:37:20|1153.8||1153.8||1153.8||1153.6||0
1620635860000|2021-05-10 08:37:40|1153.6|1153|1153.6|1153|1153.6|1153|1153.4|1153|907
1620635870000|2021-05-10 08:37:50|1153.4|1152.8|1153|1152.4|1153.6|1152.8|1152.8|1152.2|2209
1620635880000|2021-05-10 08:38:00|1153.2|1152.6|1153.2|1152.6|1153.2|1152.8|1153.2|1152.6|0
1620635890000|2021-05-10 08:38:10|1153|1152.8|1153.2|1152.6|1153.2|1152.8|1153|1152.6|0
1620635900000|2021-05-10 08:38:20||1152.8||1152.6||1152.8||1152.6|0
1620635910000|2021-05-10 08:38:30||1152.8||1152.8||1152.8||1152.8|0
1620635920000|2021-05-10 08:38:40|1153||1153.2||1153.2||1153||0
1620635930000|2021-05-10 08:38:50|1153.4|1153|1154|1153.2|1154|1153.6|1153.4|1152.8|3144
1620635950000|2021-05-10 08:39:10|1153.8|1153|1153.2|1152.8|1153.8|1153|1153.2|1152.8|1566
1620635970000|2021-05-10 08:39:30|1153.4||1153.2||1153.4||1153.2||0
1620635980000|2021-05-10 08:39:40|1153|1152.6|1153|1152.6|1153.2|1152.6|1153|1152.6|1321
1620635990000|2021-05-10 08:39:50|1152.8|1152.4|1152.6|1151.8|1152.8|1152.4|1151.6|1151|12914
1620636000000|2021-05-10 08:40:00|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.4|1152|0
1620636040000|2021-05-10 08:40:40|1152.4|1152|1152.4|1152|1152.6|1152.2|1152.4|1152|2090
1620636060000|2021-05-10 08:41:00|1152.6|1151.8|1152.2|1151.6|1152.6|1151.8|1151.8|1151.4|2355
1620636070000|2021-05-10 08:41:10|1152.4|1151.8|1154.4|1154|1154.6|1154.2|1152.4|1151.6|19362
1620636080000|2021-05-10 08:41:20|1154.6|1153.8|1154.4|1153.8|1155|1154.6|1154|1153.4|11122
1620636090000|2021-05-10 08:41:30|1154.6|1154|1154.8|1154.2|1155|1154.6|1153.8|1153.4|8001
1620636100000|2021-05-10 08:41:40|1154.6|1154|1154.4|1154|1154.6|1154|1154.2|1153.6|1057
1620636120000|2021-05-10 08:42:00|1154.6|1154.2|1154.4|1154|1154.8|1154.2|1154.4|1154|1357
1620636130000|2021-05-10 08:42:10|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1154|1153.6|750
1620636140000|2021-05-10 08:42:20|1154.2|1153.8|1154.2|1153.8|1154.4|1153.8|1154.2|1153.8|500
1620636150000|2021-05-10 08:42:30|1154.4|1154|1154.4|1153.8|1154.4|1154|1154.4|1153.8|1068
1620636160000|2021-05-10 08:42:40||1154||1154||1154||1154|0
1620636170000|2021-05-10 08:42:50|1154.6|1154.2|1154.8|1154.2|1154.8|1154.4|1154.6|1154.2|1160
1620636180000|2021-05-10 08:43:00|1154.6|1154|1155.4|1155|1155.4|1155|1154.4|1154|9431
1620636200000|2021-05-10 08:43:20|1155.6|1155.2|1155.4|1155|1155.6|1155.2|1155.4|1155|2149
1620636210000|2021-05-10 08:43:30|1155.8|1155.2|1155.4|1154.8|1156|1155.4|1155|1154.8|6656
1620636220000|2021-05-10 08:43:40|1155||1155.4||1155.4||1155||1771
1620636230000|2021-05-10 08:43:50||1155||1155||1155||1155|0
1620636240000|2021-05-10 08:44:00|1155.6|1155.2|1156.8|1156.2|1157|1156.2|1155.4|1155.2|3899
1620636250000|2021-05-10 08:44:10|1157|1156.4|1157.2|1156.8|1157.4|1157|1157|1156.4|2498
1620636260000|2021-05-10 08:44:20|1157|1156.6|1156.2|1155.8|1157|1156.6|1156.2|1155.8|4969
1620636270000|2021-05-10 08:44:30|1156|1155.6|1155.6|1155|1156|1155.6|1155.4|1155|6055
1620636280000|2021-05-10 08:44:40|1155.4|1154.8|1155.4|1154.8|1155.6|1154.8|1155|1154.6|2068
1620636290000|2021-05-10 08:44:50|1155.2|1154.6|1155.2|1154.8|1155.2|1154.8|1155|1154.6|2000
1620636300000|2021-05-10 08:45:00||1154.6||1154.6||1154.6||1154.6|0
1620636310000|2021-05-10 08:45:10|1155|1154.4|1155.2|1154.6|1155.2|1154.6|1154.8|1154.2|3980
1620636320000|2021-05-10 08:45:20|1155||1155.2||1155.2||1155||0
1620636330000|2021-05-10 08:45:30|1155.4|1154.8|1155.2|1154.4|1155.6|1155|1155.2|1154.4|0
1620636340000|2021-05-10 08:45:40|1155|1154.2|1154.4|1153.8|1155|1154.2|1154.4|1153.8|0
1620636350000|2021-05-10 08:45:50|1154.2|1153.6|1154|1153.4|1154.8|1154.2|1154|1153.4|772
1620636360000|2021-05-10 08:46:00|1153.8|1153.2|1154.2|1154|1155.2|1155|1153.4|1153|63701
1620636370000|2021-05-10 08:46:10|||||||||625
1620636380000|2021-05-10 08:46:20|1154.4|1154.2|1154.6|1154|1154.8|1154.2|1154.4|1154|2500
1620636390000|2021-05-10 08:46:30|1154.4|1154.2|1154.4|1154|1154.4|1154.2|1154.2|1154|7115
1620636410000|2021-05-10 08:46:50|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154.2|1153.6|9063
1620636420000|2021-05-10 08:47:00|1154|1153.6|1153.8|1153.2|1154|1153.6|1153.6|1153.2|341
1620636460000|2021-05-10 08:47:40|||||||||3
1620636480000|2021-05-10 08:48:00|1154|1153.4|1154|1153.6|1154.2|1153.6|1154|1153.4|440
1620636490000|2021-05-10 08:48:10|1153.8|1153.4|1153.2|1152.8|1153.8|1153.4|1152.8|1152.4|3990
1620636500000|2021-05-10 08:48:20|1153.4|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|0
1620636530000|2021-05-10 08:48:50|1153|1152.6|1152.2|1151.8|1153|1152.6|1152.2|1151.8|2486
1620636540000|2021-05-10 08:49:00|1152.4|1152|1152.6|1152|1152.6|1152.2|1152.4|1152|2410
1620636550000|2021-05-10 08:49:10|1152.4|1152.2|1152.6|1152.2|1152.6|1152.2|1152.4|1152.2|0
1620636570000|2021-05-10 08:49:30|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|0
1620636580000|2021-05-10 08:49:40||1152.2||1152.4||1152.4||1152.2|0
1620636590000|2021-05-10 08:49:50|1153|1152.6|1153.6|1153|1153.6|1153.2|1153|1152.6|3092
1620636620000|2021-05-10 08:50:20||1153.2||1153.2||1153.2||1153.2|0
1620636630000|2021-05-10 08:50:30|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|1125
1620636640000|2021-05-10 08:50:40|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1152.8|1152.4|2753
1620636650000|2021-05-10 08:50:50|1152.8|1152.4|1153|1152.4|1153|1152.4|1152.8|1152.4|0
1620636660000|2021-05-10 08:51:00|1152.8|1152.6|1152.8|1152.2|1153|1152.6|1152.8|1152.2|500
1620636680000|2021-05-10 08:51:20|1152.6||1152.6||1152.8||1152.6||675
1620636690000|2021-05-10 08:51:30|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.4|1152|0
1620636710000|2021-05-10 08:51:50|1152.8|1152.4|1153.2|1152.8|1153.2|1152.8|1152.8|1152.4|917
1620636720000|2021-05-10 08:52:00|1153.4|1153|1153.6|1153|1153.6|1153|1153.4|1153|500
1620636730000|2021-05-10 08:52:10|1153.8|1153.2|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|90
1620636750000|2021-05-10 08:52:30|1153.4|1153|1153|1152.8|1153.4|1153|1153|1152.8|2307
1620636760000|2021-05-10 08:52:40|||||||||832
1620636770000|2021-05-10 08:52:50|1153.2|1153|1153.2|1153|1153.2|1153|1153.2|1153|305
1620636780000|2021-05-10 08:53:00|1153.4|1153.2|1153.6|1153.2|1153.8|1153.2|1153.4|1153.2|2000
1620636790000|2021-05-10 08:53:10|1153.8|1153.4|1153.8|1153.4|1154|1153.4|1153.6|1153.4|670
1620636800000|2021-05-10 08:53:20|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|500
1620636810000|2021-05-10 08:53:30|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|315
1620636820000|2021-05-10 08:53:40|1153.6|1153.2|1154.2|1153.8|1154.4|1154|1153.6|1153.2|15137
1620636830000|2021-05-10 08:53:50|1154|1153.6|1154|1153.6|1154|1153.6|1154|1153.6|1044
1620636840000|2021-05-10 08:54:00|1154.2|1153.8|1154.2|1153.8|1154.4|1153.8|1154.2|1153.8|0
1620636850000|2021-05-10 08:54:10|1154.4|1154|1154.4|1154|1154.4|1154|1154.4|1154|100
1620636870000|2021-05-10 08:54:30|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.4|1154|800
1620636880000|2021-05-10 08:54:40|1154.4|1154.4|1154.6|1154.4|1154.6|1154.4|1154.4|1154.4|0
1620636890000|2021-05-10 08:54:50|1154.8|1154.6|1154.2|1153.8|1154.8|1154.6|1154|1153.8|38613
1620636900000|2021-05-10 08:55:00|1154.4|1154|1154.4|1154|1154.4|1154|1154.4|1154|0
1620636910000|2021-05-10 08:55:10|1154.6||1154.6||1154.6||1154.6||0
1620636920000|2021-05-10 08:55:20|1154.8|1154.2|1155|1154.4|1155.2|1154.8|1154.8|1154.2|2592
1620636930000|2021-05-10 08:55:30|1154.8|1154.2|1154.8|1154.4|1154.8|1154.4|1154.8|1154.2|0
1620636960000|2021-05-10 08:56:00|1155|1154.6|1155|1154.6|1155|1154.6|1155|1154.6|100
1620636980000|2021-05-10 08:56:20|1154.8||1155||1155||1154.8||0
1620637000000|2021-05-10 08:56:40|1155.2|1154.8|1155.4|1155|1155.6|1155.2|1155.2|1154.8|6047
1620637010000|2021-05-10 08:56:50|1155.2|1154.8|1155|1154.6|1155.2|1154.8|1155|1154.6|2309
1620637020000|2021-05-10 08:57:00|1154.8||1154.8||1155||1154.8||0
1620637040000|2021-05-10 08:57:20||1154.4||1154.4||1154.4||1154.4|1099
1620637060000|2021-05-10 08:57:40|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|635
1620637110000|2021-05-10 08:58:30|1154.4|1154|1154.2|1154|1154.4|1154|1154.2|1154|2544
1620637120000|2021-05-10 08:58:40|||||||||4744
1620637130000|2021-05-10 08:58:50|1154.4|1154.2|1154.8|1154.4|1154.8|1154.4|1154.4|1154.2|2849
1620637140000|2021-05-10 08:59:00|1154.6|1154.2|1154.6|1154|1154.6|1154.2|1154.4|1154|500
1620637150000|2021-05-10 08:59:10|1154.8|1154.2|1154.8|1154.4|1154.8|1154.4|1154.8|1154.2|0
1620637160000|2021-05-10 08:59:20|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.4|1154.2|1140
1620637180000|2021-05-10 08:59:40|1154.4|1154|1154.4|1154|1154.4|1154.2|1154.4|1154|444
1620637200000|2021-05-10 09:00:00|1154.2|1153.8|1154.2|1153.6|1154.2|1153.8|1154|1153.6|5294
1620637210000|2021-05-10 09:00:10|||||||||16
1620637220000|2021-05-10 09:00:20||1153.8||1153.8||1153.8||1153.8|0
1620637240000|2021-05-10 09:00:40||1154||1153.8||1154||1153.8|1500
1620637250000|2021-05-10 09:00:50|1154|1153.6|1153.8|1153.4|1154|1153.6|1153.6|1153.4|898
1620637260000|2021-05-10 09:01:00||1153.6||1153.4||1153.6||1153.4|0
1620637270000|2021-05-10 09:01:10|1153.6||1153.6||1153.6||1153.6||0
1620637280000|2021-05-10 09:01:20|1153.8|1153.6|1153.8|1153.6|1153.8|1153.6|1153.8|1153.6|355
1620637290000|2021-05-10 09:01:30|1154|1153.8|1154.4|1154|1155.2|1154.8|1153.8|1153.8|15092
1620637300000|2021-05-10 09:01:40|1154.2|1154.2|1154.4|1154|1154.4|1154.2|1154.2|1154|280
1620637310000|2021-05-10 09:01:50|1154.6|1154.2|1154.6|1154.2|1154.8|1154.4|1154.4|1154.2|18
1620637320000|2021-05-10 09:02:00|1154.8||1154.6||1154.8||1154.6||0
1620637340000|2021-05-10 09:02:20|1154.8|1154.4|1156.2|1155.8|1156.2|1155.8|1154.8|1154.4|11024
1620637350000|2021-05-10 09:02:30||1155.6||1155.8||1155.8||1155.6|0
1620637360000|2021-05-10 09:02:40||1155.6||1155.6||1155.6||1155.6|0
1620637390000|2021-05-10 09:03:10|1156|1155.4|1155.4|1155.2|1156|1155.4|1155.4|1155|5140
1620637400000|2021-05-10 09:03:20|1155.6|1155|1155|1154.6|1155.6|1155|1154.8|1154.4|4106
1620637420000|2021-05-10 09:03:40|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|1135
1620637430000|2021-05-10 09:03:50|1155|1154.6|1155|1154.6|1155|1154.6|1155|1154.6|0
1620637450000|2021-05-10 09:04:10|1155.2|1154.8|1155.4|1155|1155.4|1155|1155.2|1154.8|2317
1620637490000|2021-05-10 09:04:50|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|0
1620637500000|2021-05-10 09:05:00|1155|1154.6|1154.8|1154.4|1155|1154.8|1154.8|1154.4|2596
1620637510000|2021-05-10 09:05:10|1155||1155||1155||1154.8||0
1620637520000|2021-05-10 09:05:20|1154.8|1154.2|1154.8|1154.4|1154.8|1154.4|1154.4|1154.2|3011
1620637530000|2021-05-10 09:05:30|1154.6|1154.6|1155|1154.6|1155|1154.6|1154.6|1154.6|628
1620637550000|2021-05-10 09:05:50|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.6|1154.4|967
1620637570000|2021-05-10 09:06:10|1154.6|1154.2|1154.2|1153.8|1154.6|1154.2|1154|1153.6|2294
1620637610000|2021-05-10 09:06:50|1154.4|1154|1153.8|1153.4|1154.4|1154|1153.6|1153.4|11024
1620637630000|2021-05-10 09:07:10|1154|1153.6|1154.6|1154.2|1155|1154.6|1154|1153.6|10018
1620637640000|2021-05-10 09:07:20|1154.8|1154.4|1154.8|1154.4|1154.8|1154.6|1154.8|1154.4|500
1620637650000|2021-05-10 09:07:30|1155||1154.8||1155||1154.8||0
1620637660000|2021-05-10 09:07:40|1155|1154.6|1154.8|1154.2|1155|1154.8|1154.6|1154.2|4337
1620637670000|2021-05-10 09:07:50|1154.6|1154|1154.2|1153.8|1154.6|1154|1154|1153.8|0
1620637680000|2021-05-10 09:08:00|1154.4|1153.6|1153.8|1153.4|1154.4|1153.6|1153.8|1153.4|2357
1620637690000|2021-05-10 09:08:10|1154||1154||1154||1154||0
1620637710000|2021-05-10 09:08:30|1153.8|1153.2|1153.6|1153|1153.8|1153.2|1153.4|1153|2153
1620637720000|2021-05-10 09:08:40|1153.4||1153.6||1153.6||1153.4||0
1620637730000|2021-05-10 09:08:50|1153.4|1153.2|1153.2|1152.6|1153.6|1153.2|1153.2|1152.4|0
1620637750000|2021-05-10 09:09:10|1153|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|8221
1620637780000|2021-05-10 09:09:40|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1152.8|1152.8|4154
1620637790000|2021-05-10 09:09:50||1152.6||1152.6||1152.6||1152.6|0
1620637800000|2021-05-10 09:10:00|1153.4|1152.8|1153.4|1153|1153.4|1153|1153.4|1152.8|500
1620637810000|2021-05-10 09:10:10|1153.2|1152.8|1152.6|1152.2|1153.2|1152.8|1152.4|1152.2|3828
1620637820000|2021-05-10 09:10:20|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.2|0
1620637830000|2021-05-10 09:10:30|1152.4|1152.2|1152.6|1152.2|1152.8|1152.2|1152.4|1152.2|3000
1620637850000|2021-05-10 09:10:50|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.4|1152.2|442
1620637860000|2021-05-10 09:11:00|1152.8|1152|1152.4|1152|1152.8|1152|1152.2|1152|4169
1620637870000|2021-05-10 09:11:10|1152.2|1151.8|1152|1151.4|1152.4|1151.8|1152|1151.2|3900
1620637880000|2021-05-10 09:11:20|1152.4|1152.2|1152.8|1152.2|1152.8|1152.4|1152.2|1151.6|33903
1620637890000|2021-05-10 09:11:30|1153|1152.4|1153.2|1152.6|1153.2|1152.8|1153|1152.4|4622
1620637900000|2021-05-10 09:11:40|1153|1152.4|1153|1152.2|1153|1152.4|1152.8|1152.2|0
1620637910000|2021-05-10 09:11:50|1153.2|1152.4|1153|1152.4|1153.2|1152.6|1153|1152.4|0
1620637920000|2021-05-10 09:12:00||1152.6||1152.6||1152.6||1152.6|0
1620637930000|2021-05-10 09:12:10|1153.2|1152.8|1153.2|1152.6|1153.4|1152.8|1153|1152.6|2018
1620637940000|2021-05-10 09:12:20||1152.8||1152.6||1152.8||1152.6|0
1620637960000|2021-05-10 09:12:40||1152.8||1152.6||1152.8||1152.6|0
1620637970000|2021-05-10 09:12:50||1152.8||1152.8||1152.8||1152.8|0
1620637990000|2021-05-10 09:13:10||1153||1153||1153||1152.8|0
1620638000000|2021-05-10 09:13:20|1153.4|1152.8|1153.4|1152.8|1153.4|1153|1153.4|1152.8|4778
1620638020000|2021-05-10 09:13:40|1153.2|1152.6|1152.6|1152.2|1153.2|1152.6|1152.6|1152.2|3563
1620638030000|2021-05-10 09:13:50|1152.4|1152|1153|1152.4|1153|1152.4|1152.4|1152|1989
1620638040000|2021-05-10 09:14:00|1153.2|1152.6|1153.4|1152.8|1153.4|1152.8|1153.2|1152.6|13
1620638050000|2021-05-10 09:14:10|1153.2|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|439
1620638060000|2021-05-10 09:14:20|1153|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.6|1472
1620638090000|2021-05-10 09:14:50|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|500
1620638100000|2021-05-10 09:15:00|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|1942
1620638130000|2021-05-10 09:15:30|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|870
1620638150000|2021-05-10 09:15:50|1153|1152.6|1153.4|1153|1153.6|1153|1153|1152.6|4323
1620638160000|2021-05-10 09:16:00|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153|0
1620638170000|2021-05-10 09:16:10||1153||1153||1153||1153|0
1620638180000|2021-05-10 09:16:20||1153.2||1153.2||1153.2||1153|0
1620638190000|2021-05-10 09:16:30||1153||1153||1153.2||1153|0
1620638200000|2021-05-10 09:16:40||1153.2||1153||1153.2||1153|0
1620638220000|2021-05-10 09:17:00|1153.4|1152.8|1153|1152.6|1153.4|1152.8|1153|1152.6|2976
1620638240000|2021-05-10 09:17:20|1152.8|1152.4|1152.4|1152|1152.8|1152.4|1152.4|1152|2408
1620638250000|2021-05-10 09:17:30||1151.8||1152||1152||1151.8|0
1620638260000|2021-05-10 09:17:40|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1151.8|1151.4|2313
1620638270000|2021-05-10 09:17:50|1151.8|1151.4|1152|1151.6|1152|1151.6|1151.8|1151.4|781
1620638300000|2021-05-10 09:18:20|1152.2|1151.8|1152.6|1152|1152.6|1152.2|1152.2|1151.8|4404
1620638310000|2021-05-10 09:18:30|1152.8|1152.2|1153|1152.4|1153|1152.4|1152.8|1152.2|0
1620638320000|2021-05-10 09:18:40|1153.2|1152.6|1153|1152.6|1153.4|1153|1153|1152.6|5919
1620638330000|2021-05-10 09:18:50|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|0
1620638350000|2021-05-10 09:19:10|1153.4|1153|1153.2|1152.8|1153.6|1153.2|1152.8|1152.6|7546
1620638360000|2021-05-10 09:19:20|1153|1152.6|1152.6|1152.2|1153|1152.6|1152.6|1152.2|1574
1620638370000|2021-05-10 09:19:30|1152.4|1152|1152.2|1151.8|1152.4|1152|1152.2|1151.8|1434
1620638380000|2021-05-10 09:19:40|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.6|1151.2|1717
1620638390000|2021-05-10 09:19:50|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|0
1620638400000|2021-05-10 09:20:00|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|2832
1620638410000|2021-05-10 09:20:10|1151.4|1151|1151.4|1151|1151.6|1151|1151.4|1151|0
1620638420000|2021-05-10 09:20:20|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|2283
1620638430000|2021-05-10 09:20:30|1151.6|1151.2|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|2396
1620638440000|2021-05-10 09:20:40|1151.4||1151.4||1151.4||1151.4||0
1620638450000|2021-05-10 09:20:50|1151.2|1151|1151|1150.4|1151.2|1151|1150.8|1150.2|7889
1620638460000|2021-05-10 09:21:00||1150.6||1150.4||1150.6||1150.4|0
1620638470000|2021-05-10 09:21:10|1150.8|1150.6|1151.2|1150.8|1151.2|1150.8|1150.8|1150.6|2651
1620638490000|2021-05-10 09:21:30|1151.4|1151|1151|1150.6|1151.6|1151.4|1151|1150.6|27580
1620638500000|2021-05-10 09:21:40|1151.2|1151|1151.4|1151|1151.4|1151|1151.2|1151|1046
1620638510000|2021-05-10 09:21:50|1151.6|1151.2|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|25082
1620638520000|2021-05-10 09:22:00|1151.8|1151.4|1152.6|1152.2|1153.4|1152.8|1151.8|1151.4|38759
1620638530000|2021-05-10 09:22:10|1152.8|1152.4|1153|1152.4|1153|1152.6|1152.6|1152.2|2660
1620638540000|2021-05-10 09:22:20|1152.8|1152.2|1152.4|1152|1152.8|1152.2|1152.4|1152|0
1620638550000|2021-05-10 09:22:30||1151.8||1152||1152||1151.8|0
1620638580000|2021-05-10 09:23:00|1152.6|1152.2|1152.8|1152.2|1153|1152.6|1152.6|1152.2|3210
1620638590000|2021-05-10 09:23:10|1152.6|1152|1152|1151.6|1152.6|1152|1152|1151.6|800
1620638600000|2021-05-10 09:23:20|1151.8|1151.4|1151.4|1150.8|1151.8|1151.4|1151.2|1150.8|750
1620638610000|2021-05-10 09:23:30|1151.2|1150.6|1150.8|1150.2|1151.2|1150.6|1150.6|1150.2|3168
1620638620000|2021-05-10 09:23:40|1150.6|1150.4|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|0
1620638630000|2021-05-10 09:23:50|1150.4|1150|1149.6|1149.4|1150.4|1150|1149.6|1149.4|12354
1620638640000|2021-05-10 09:24:00|1149.8|1149.2|1149.8|1149.4|1150.2|1149.8|1149.6|1149.2|7186
1620638650000|2021-05-10 09:24:10|1150|1149.6|1150|1149.8|1150|1149.8|1150|1149.6|1432
1620638660000|2021-05-10 09:24:20|1149.8|1149.6|1149.8|1149.4|1150|1149.6|1149.8|1149.4|1989
1620638670000|2021-05-10 09:24:30|1150|1149.6|1149.8|1149.6|1150.4|1150.2|1149.8|1149.4|53373
1620638680000|2021-05-10 09:24:40|1150|1149.4|1150|1149.4|1150|1149.4|1149.8|1149.4|2726
1620638690000|2021-05-10 09:24:50||1149.6||1149.4||1149.6||1149.4|0
1620638700000|2021-05-10 09:25:00|1149.8|1149.6|1149.8|1149.6|1149.8|1149.8|1149.8|1149.6|712
1620638710000|2021-05-10 09:25:10|1150|1149.8|1150|1149.6|1150|1149.8|1150|1149.6|1000
1620638720000|2021-05-10 09:25:20|1149.8|1149.4|1150|1149.4|1150|1149.6|1149.6|1149.4|4316
1620638740000|2021-05-10 09:25:40|1149.8||1150||1150||1149.8||0
1620638750000|2021-05-10 09:25:50|1149.8||1149.8||1149.8||1149.8||0
1620638770000|2021-05-10 09:26:10|1149.6||1149.6||1149.6||1149.6||500
1620638780000|2021-05-10 09:26:20|1149.8|1149.6|1150|1149.6|1150|1149.8|1149.8|1149.6|25380
1620638790000|2021-05-10 09:26:30|1149.8|1149.4|1149.4|1148.8|1149.8|1149.4|1149.4|1148.8|2655
1620638800000|2021-05-10 09:26:40||1149||1149||1149||1149|0
1620638810000|2021-05-10 09:26:50|1149.2|1148.8|1149.4|1149|1149.4|1149.2|1149|1148.6|23996
1620638820000|2021-05-10 09:27:00|1149.2|1148.8|1149.4|1149|1149.4|1149.2|1149|1148.6|20516
1620638830000|2021-05-10 09:27:10|1149.2|1148.8|1149.4|1149|1149.4|1149.2|1149.2|1148.6|4146
1620638840000|2021-05-10 09:27:20|1149.6|1149.2|1149.6|1149.2|1149.8|1149.4|1149.6|1149|3472
1620638850000|2021-05-10 09:27:30|1149.4|1149|1149.2|1149|1149.4|1149|1149.2|1149|657
1620638860000|2021-05-10 09:27:40|1149.4|1149.2|1149.4|1149|1149.4|1149.2|1149.4|1149|522
1620638870000|2021-05-10 09:27:50|1149.2|1148.8|1148.8|1148.4|1149.2|1148.8|1148.8|1148.4|4580
1620638880000|2021-05-10 09:28:00|1149|1148.6|1149|1148.4|1149|1148.6|1149|1148.4|0
1620638890000|2021-05-10 09:28:10|1148.8|1148.2|1148.6|1148.2|1148.8|1148.6|1148.4|1148|4964
1620638900000|2021-05-10 09:28:20|1148.4|1148|1148.4|1148|1148.4|1148.2|1148.4|1148|0
1620638910000|2021-05-10 09:28:30|1148.6||1148.4||1148.6||1148.4||100
1620638920000|2021-05-10 09:28:40|1148.6|1148.2|1148.6|1148.2|1148.6|1148.4|1148.6|1148.2|24000
1620638930000|2021-05-10 09:28:50|1148.4|1148|1148.4|1148|1148.4|1148.2|1148.4|1148|515
1620638940000|2021-05-10 09:29:00|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|645
1620638950000|2021-05-10 09:29:10|1148.8|1148.4|1148.6|1148.2|1149|1148.8|1148.4|1148.2|62497
1620638960000|2021-05-10 09:29:20||1148.4||1148.2||1148.4||1148.2|1200
1620638970000|2021-05-10 09:29:30|1148.4|1147.8|1148.8|1148.2|1148.8|1148.4|1148.4|1147.8|12175
1620638980000|2021-05-10 09:29:40|1149|1148.4|1149|1148.6|1149.2|1148.6|1149|1148.4|0
1620638990000|2021-05-10 09:29:50|1149.2|1148.8|1148.8|1148.4|1149.4|1148.8|1148.8|1148.4|3492
1620639000000|2021-05-10 09:30:00|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1149|1148.6|700
1620639010000|2021-05-10 09:30:10|1149||1149||1149||1149||0
1620639030000|2021-05-10 09:30:30|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|750
1620639040000|2021-05-10 09:30:40|1149|1148.6|1149|1148.8|1149|1148.8|1149|1148.6|13518
1620639060000|2021-05-10 09:31:00|1148.8|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|1638
1620639070000|2021-05-10 09:31:10|1148.8|1148.4|1148.4|1148|1148.8|1148.4|1148.2|1147.8|5116
1620639120000|2021-05-10 09:32:00|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1000
1620639130000|2021-05-10 09:32:10|1148|1147.6|1147.6|1147.2|1148|1147.6|1147.6|1147.2|1411
1620639160000|2021-05-10 09:32:40|1147.8|1147.4|1147.8|1147.2|1148|1147.6|1147.8|1147.2|1424
1620639170000|2021-05-10 09:32:50||1147.4||1147.4||1147.6||1147.4|100
1620639190000|2021-05-10 09:33:10|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.4|1147|2000
1620639210000|2021-05-10 09:33:30|1147.6|1147.2|1147.4|1147.2|1147.6|1147.2|1147.4|1147.2|4277
1620639220000|2021-05-10 09:33:40|1147.6|1147|1147.2|1146.8|1147.6|1147.2|1147.2|1146.8|18088
1620639230000|2021-05-10 09:33:50|1147|1146.6|1147.6|1147.2|1147.6|1147.2|1147|1146.6|825
1620639240000|2021-05-10 09:34:00|1147.4|1147.4|1147.8|1147.4|1147.8|1147.4|1147.4|1147.4|2879
1620639260000|2021-05-10 09:34:20|1148|1147.6|1148|1147.6|1148|1147.8|1148|1147.6|48414
1620639270000|2021-05-10 09:34:30||1147.8||1147.8||1147.8||1147.8|7500
1620639280000|2021-05-10 09:34:40|1148.2|1148|1148.4|1148|1148.4|1148|1148.2|1148|16707
1620639290000|2021-05-10 09:34:50|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.8|1148
1620639310000|2021-05-10 09:35:10|1148|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|1956
1620639330000|2021-05-10 09:35:30||1147.8||1147.6||1147.8||1147.6|0
1620639340000|2021-05-10 09:35:40|1148.2|1147.8|1148|1147.8|1148.2|1148|1148|1147.8|1941
1620639360000|2021-05-10 09:36:00|1148.2||1148.2||1148.2||1148.2||989
1620639390000|2021-05-10 09:36:30|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.2|1147.8|25950
1620639400000|2021-05-10 09:36:40|1148.4||1148.4||1148.6||1148.4||23977
1620639420000|2021-05-10 09:37:00|1148.6|1148.4|1149|1148.8|1149|1148.8|1148.4|1148.4|35297
1620639430000|2021-05-10 09:37:10|1149.2|1149|1149|1148.6|1149.6|1149.4|1149|1148.6|101264
1620639440000|2021-05-10 09:37:20|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|1332
1620639450000|2021-05-10 09:37:30|1148.8|1148.4|1149|1148.8|1149|1148.8|1148.8|1148.4|1981
1620639460000|2021-05-10 09:37:40|1149.2||1149.2||1149.2||1149.2||489
1620639500000|2021-05-10 09:38:20||1149||1148.8||1149||1148.8|250
1620639520000|2021-05-10 09:38:40|1149|1148.6|1149|1148.6|1149|1148.8|1149|1148.6|2263
1620639530000|2021-05-10 09:38:50|1149.4|1148.8|1149|1148.6|1149.6|1149.4|1149|1148.6|19960
1620639540000|2021-05-10 09:39:00|1148.8|1148.4|1149|1148.6|1149|1148.6|1148.8|1148.4|3101
1620639550000|2021-05-10 09:39:10|1148.8|1148.4|1148.4|1148.2|1148.8|1148.4|1148.4|1148.2|6916
1620639560000|2021-05-10 09:39:20|1148.6|1148|1148.4|1147.8|1148.6|1148|1148.4|1147.8|8500
1620639570000|2021-05-10 09:39:30|1148.2|1148|1148.4|1147.8|1148.4|1148|1148.2|1147.8|0
1620639580000|2021-05-10 09:39:40|1148.2|1148|1149|1148.4|1149|1148.6|1148.2|1147.8|6529
1620639590000|2021-05-10 09:39:50|1148.8|1148.2|1148.8|1148.2|1148.8|1148.2|1148.8|1148.2|0
1620639600000|2021-05-10 09:40:00|1149|1148.4|1149|1148.6|1149.2|1148.6|1149|1148.4|0
1620639610000|2021-05-10 09:40:10|1148.8|1148.4|1149|1148.6|1149|1148.8|1148.8|1148.4|300
1620639640000|2021-05-10 09:40:40|1149.2|1148.8|1149.4|1148.8|1149.4|1148.8|1149.2|1148.8|876
1620639650000|2021-05-10 09:40:50|1149.6|1149|1149.4|1149|1149.8|1149.4|1149.2|1149|6888
1620639670000|2021-05-10 09:41:10|1149.6|1149.2|1150|1149.8|1150|1149.8|1149.4|1149.2|435
1620639680000|2021-05-10 09:41:20|1150.2|1150|1150.6|1150.2|1150.8|1150.6|1150|1149.8|19878
1620639690000|2021-05-10 09:41:30|1150.4|1150|1150.6|1150|1150.6|1150|1150.2|1150|692
1620639700000|2021-05-10 09:41:40||1150.2||1150.2||1150.2||1150.2|0
1620639710000|2021-05-10 09:41:50|1150.4|1150|1150.4|1150|1150.4|1150|1150.4|1150|1372
1620639720000|2021-05-10 09:42:00|1150.6|1150.2|1150.4|1150|1150.6|1150.4|1150.2|1150|3295
1620639730000|2021-05-10 09:42:10|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.4|1150|2100
1620639740000|2021-05-10 09:42:20|1150.6|1150.2|1150.8|1150.4|1151|1150.6|1150.6|1150.2|1113
1620639750000|2021-05-10 09:42:30||1150.2||1150.2||1150.2||1150.2|0
1620639780000|2021-05-10 09:43:00|1150.6|1150|1149.4|1149|1150.6|1150|1149.2|1149|5112
1620639790000|2021-05-10 09:43:10|1149.6||1149.6||1149.6||1149.6||0
1620639800000|2021-05-10 09:43:20||1149.2||1149.2||1149.2||1149.2|0
1620639810000|2021-05-10 09:43:30|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|443
1620639830000|2021-05-10 09:43:50|1150|1149.6|1150|1149.6|1150.2|1149.8|1150|1149.6|6591
1620639840000|2021-05-10 09:44:00|1150.2|1149.8|1150|1149.6|1150.8|1150.6|1150|1149.6|25025
1620639850000|2021-05-10 09:44:10||1149.4||1149.6||1149.6||1149.4|0
1620639860000|2021-05-10 09:44:20||1149.4||1149.6||1149.6||1149.4|0
1620639870000|2021-05-10 09:44:30|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.4|1999
1620639890000|2021-05-10 09:44:50|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149|2814
1620639900000|2021-05-10 09:45:00|1149.4|1149|1150|1149.6|1150|1149.6|1149.4|1149|1849
1620639910000|2021-05-10 09:45:10|1150.2||1150.2||1150.2||1150.2||0
1620639930000|2021-05-10 09:45:30||1149.8||1149.8||1149.8||1149.8|0
1620639940000|2021-05-10 09:45:40|1150.4|1150|1150.6|1150|1150.6|1150|1150.4|1150|10
1620639950000|2021-05-10 09:45:50|1150.4|1149.8|1150.2|1149.8|1150.4|1150|1150.2|1149.8|0
1620639960000|2021-05-10 09:46:00|1150.4|1150|1150|1149.8|1150.4|1150|1150|1149.8|14
1620639970000|2021-05-10 09:46:10|1150.2||1150||1150.2||1150||0
1620639980000|2021-05-10 09:46:20|1149.8|1149.6|1149.4|1149|1149.8|1149.6|1149.2|1149|15802
1620639990000|2021-05-10 09:46:30|1149.2||1149.2||1149.2||1149.2||24744
1620640000000|2021-05-10 09:46:40|1149|1148.8|1148.8|1148.6|1149.2|1148.8|1148.8|1148.6|51789
1620640010000|2021-05-10 09:46:50|||||||||8000
1620640020000|2021-05-10 09:47:00|1148.6|1148.4|1147.8|1147.4|1148.6|1148.4|1147.8|1147.4|24402
1620640030000|2021-05-10 09:47:10|1147.6|1147.2|1147.6|1147.2|1147.8|1147.2|1147.6|1147.2|1842
1620640040000|2021-05-10 09:47:20|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|143
1620640050000|2021-05-10 09:47:30|1147.8|1147.4|1147.4|1147|1147.8|1147.6|1147.4|1147|28462
1620640060000|2021-05-10 09:47:40|1147.2|1147.2|1147.2|1146.6|1147.2|1147.2|1146.8|1146.6|4943
1620640090000|2021-05-10 09:48:10|1147.4|1146.8|1148.6|1148.2|1148.6|1148.2|1147.4|1146.8|3778
1620640100000|2021-05-10 09:48:20||1148||1148||1148||1148|0
1620640130000|2021-05-10 09:48:50||1148.2||1148.2||1148.2||1148|0
1620640140000|2021-05-10 09:49:00|1148.8|1148.4|1149.2|1149|1149.2|1149|1148.8|1148.4|860
1620640150000|2021-05-10 09:49:10|1149.4|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149.2|0
1620640160000|2021-05-10 09:49:20|1149.8|1149.4|1149.6|1149.4|1149.8|1149.4|1149.6|1149.4|1961
1620640170000|2021-05-10 09:49:30|1149.8|1149.6|1150.2|1149.8|1150.2|1149.8|1149.8|1149.6|3061
1620640190000|2021-05-10 09:49:50||1149.6||1149.8||1149.8||1149.6|0
1620640200000|2021-05-10 09:50:00|1150|1149.6|1149.6|1149.4|1150|1149.6|1149.6|1149.2|2527
1620640210000|2021-05-10 09:50:10|1149.4|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149.2|1716
1620640220000|2021-05-10 09:50:20||1149.4||1149.2||1149.4||1149.2|0
1620640250000|2021-05-10 09:50:50|1149.4|1149|1149.2|1148.8|1149.6|1149|1149.2|1148.8|566
1620640260000|2021-05-10 09:51:00|1149|1148.6|1149.8|1149.2|1149.8|1149.2|1149|1148.6|649
1620640270000|2021-05-10 09:51:10|1150|1149.4|1150.2|1149.6|1150.2|1149.6|1150|1149.4|0
1620640280000|2021-05-10 09:51:20||1149.8||1149.8||1149.8||1149.8|1000
1620640290000|2021-05-10 09:51:30|1150.4|1150|1150|1149.6|1150.4|1150|1150|1149.6|2334
1620640300000|2021-05-10 09:51:40||1149.8||1149.6||1149.8||1149.6|300
1620640330000|2021-05-10 09:52:10|1149.8|1149.4|1149.2|1148.8|1149.8|1149.4|1149.2|1148.8|2258
1620640340000|2021-05-10 09:52:20|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1148.8|1148.4|1915
1620640350000|2021-05-10 09:52:30||1148.6||1148.6||1148.8||1148.6|0
1620640360000|2021-05-10 09:52:40||1148.8||1148.8||1148.8||1148.8|0
1620640370000|2021-05-10 09:52:50||1148.6||1148.6||1148.6||1148.6|0
1620640380000|2021-05-10 09:53:00||1148.8||1148.8||1148.8||1148.6|0
1620640400000|2021-05-10 09:53:20|1149||1149.2||1149.2||1149||0
1620640430000|2021-05-10 09:53:50|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1149|2411
1620640450000|2021-05-10 09:54:10|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.8|989
1620640470000|2021-05-10 09:54:30|1149||1149.2||1149.2||1149||0
1620640480000|2021-05-10 09:54:40|1149|1148.6|1148.6|1148.2|1149|1148.6|1148.6|1148.2|4585
1620640500000|2021-05-10 09:55:00|1148.8|1148.4|1148.6|1148.2|1149|1148.6|1148.6|1148.2|5000
1620640510000|2021-05-10 09:55:10|1148.4||1148.4||1148.6||1148.4||2122
1620640530000|2021-05-10 09:55:30|1148.6|1148.4|1148.8|1148.4|1149|1148.6|1148.6|1148.4|4249
1620640560000|2021-05-10 09:56:00|1148.6||1149||1149||1148.6||85
1620640580000|2021-05-10 09:56:20||1148.6||1148.6||1148.8||1148.6|0
1620640590000|2021-05-10 09:56:30|1148.8||1149||1149||1148.8||24
1620640610000|2021-05-10 09:56:50||1148.4||1148.6||1148.6||1148.4|0
1620640620000|2021-05-10 09:57:00||1148.8||1148.8||1148.8||1148.6|0
1620640640000|2021-05-10 09:57:20|1148.8|1148.6|1148.4|1148.2|1148.8|1148.6|1148.4|1148.2|2019
1620640650000|2021-05-10 09:57:30|1148.6||1148.4||1148.6||1148.4||2538
1620640660000|2021-05-10 09:57:40|1148.6|1148.4|1149|1148.4|1149|1148.6|1148.6|1148.4|1905
1620640680000|2021-05-10 09:58:00|1148.8|1148.6|1148.2|1148|1148.8|1148.6|1148.2|1148|36190
1620640690000|2021-05-10 09:58:10|1148|1147.8|1148|1147.8|1148|1147.8|1148|1147.8|52863
1620640700000|2021-05-10 09:58:20|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|13940
1620640710000|2021-05-10 09:58:30|||||||||8758
1620640720000|2021-05-10 09:58:40|1147.6|1147.4|1146.6|1146.2|1147.6|1147.4|1146.2|1146|43269
1620640730000|2021-05-10 09:58:50|1146.8|1146.4|1147|1146.4|1147.4|1147|1146.8|1146.4|3546
1620640740000|2021-05-10 09:59:00|1146.8|1146.2|1146.8|1146.2|1146.8|1146.2|1146.8|1146.2|0
1620640750000|2021-05-10 09:59:10|1146.6||1146.6||1146.6||1146.6||0
1620640760000|2021-05-10 09:59:20|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1145.8|3229
1620640790000|2021-05-10 09:59:50|1146.2|1145.8|1146.4|1146|1146.4|1146|1145.8|1145.6|2215
1620640820000|2021-05-10 10:00:20|1146.2|1145.8|1146.2|1145.6|1146.2|1145.8|1146|1145.6|0
1620640840000|2021-05-10 10:00:40||1146||1146||1146||1146|0
1620640870000|2021-05-10 10:01:10|1146.4|1146.2|1146.4|1146|1146.4|1146.2|1146.2|1146|35732
1620640900000|2021-05-10 10:01:40|1146.6|1146.2|1145.8|1145.4|1146.8|1146.4|1145.8|1145.4|72730
1620640910000|2021-05-10 10:01:50|1146|1145.6|1146.6|1146.4|1146.6|1146.4|1146|1145.6|3941
1620640920000|2021-05-10 10:02:00|1146.8|1146.6|1146.6|1146|1146.8|1146.6|1146.6|1146|12232
1620640930000|2021-05-10 10:02:10|1146.4|1145.8|1146|1145.4|1146.4|1145.8|1145.8|1145.4|10848
1620640940000|2021-05-10 10:02:20|1145.8||1145.8||1145.8||1145.8||0
1620640960000|2021-05-10 10:02:40|1145.6|1145.2|1145.6|1145.2|1145.8|1145.2|1145.4|1145.2|696
1620640970000|2021-05-10 10:02:50|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|661
1620640990000|2021-05-10 10:03:10|1145.8|1145.4|1146.6|1146.2|1146.6|1146.4|1145.8|1145.4|29176
1620641000000|2021-05-10 10:03:20|1146.8|1146.4|1148.2|1147.8|1148.2|1147.8|1146.8|1146.4|3786
1620641010000|2021-05-10 10:03:30|1148.4|1147.6|1148.4|1147.8|1148.4|1147.8|1148|1147.6|1624
1620641020000|2021-05-10 10:03:40|1148.2|1148|1149|1148.4|1149|1148.6|1148.2|1147.8|7079
1620641030000|2021-05-10 10:03:50|1148.8|1148.2|1148.4|1148.2|1148.8|1148.2|1148.4|1148|0
1620641040000|2021-05-10 10:04:00|1148.2|1148|1147.8|1147.6|1148.2|1148|1147.8|1147.4|6073
1620641050000|2021-05-10 10:04:10||1147.4||1147.4||1147.4||1147.4|20
1620641060000|2021-05-10 10:04:20|1148|1147.6|1148.4|1148|1148.4|1148.2|1148|1147.6|0
1620641070000|2021-05-10 10:04:30||1147.8||1148||1148||1147.8|0
1620641080000|2021-05-10 10:04:40|1148.2|1148.2|1148.2|1147.6|1148.2|1148.2|1148|1147.6|3487
1620641090000|2021-05-10 10:04:50|1148|1147.4|1147.6|1147.2|1148|1147.6|1147.6|1147.2|0
1620641100000|2021-05-10 10:05:00|1147.4|1147|1147.4|1146.8|1147.4|1147|1147.4|1146.8|445
1620641110000|2021-05-10 10:05:10||1147||1146.8||1147||1146.8|0
1620641120000|2021-05-10 10:05:20||1147||1147||1147||1147|0
1620641140000|2021-05-10 10:05:40|1147.6|1147.2|1147.6|1147.4|1148.2|1147.6|1147.6|1147.2|2266
1620641150000|2021-05-10 10:05:50|1147.8|1147.2|1148|1147.4|1148|1147.6|1147.4|1147.2|699
1620641160000|2021-05-10 10:06:00|1147.8|1147.6|1148|1147.4|1148|1147.6|1147.8|1147.4|0
1620641180000|2021-05-10 10:06:20|1147.8|1147.2|1147.4|1147|1147.8|1147.2|1147.2|1147|1998
1620641190000|2021-05-10 10:06:30|1147.2|1146.8|1147.4|1146.8|1147.4|1147|1147.2|1146.8|3355
1620641200000|2021-05-10 10:06:40|1147.2|1147|1147.6|1147|1147.6|1147.4|1147.2|1147|4034
1620641230000|2021-05-10 10:07:10||1147.2||1147.4||1147.4||1147.2|100
1620641240000|2021-05-10 10:07:20|1147.8|1147.2|1148.2|1147.6|1148.2|1147.6|1147.8|1147.2|1687
1620641250000|2021-05-10 10:07:30|1148|1147.4|1147.6|1147.2|1148|1147.4|1147.4|1146.8|11139
1620641260000|2021-05-10 10:07:40|1147.4|1147|1147|1146.6|1147.4|1147|1147|1146.6|0
1620641270000|2021-05-10 10:07:50|1147.2||1147||1147.2||1147||0
1620641280000|2021-05-10 10:08:00|1147.2||1147.2||1147.2||1147.2||0
1620641290000|2021-05-10 10:08:10|1147.4|1146.8|1147.6|1147.2|1147.6|1147.2|1147.4|1146.8|904
1620641310000|2021-05-10 10:08:30|1147.8|1147.4|1148|1147.4|1148|1147.4|1147.8|1147.4|0
1620641320000|2021-05-10 10:08:40|1147.8|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|0
1620641330000|2021-05-10 10:08:50|1147.8|1147.4|1147.8|1147.2|1147.8|1147.4|1147.8|1147.2|2436
1620641340000|2021-05-10 10:09:00||1147.4||1147.2||1147.4||1147.2|0
1620641350000|2021-05-10 10:09:10|1147.6|1147.4|1147.4|1147|1147.6|1147.4|1147.4|1147|59
1620641360000|2021-05-10 10:09:20|1147.2|1146.8|1147.2|1146.6|1147.2|1146.8|1147|1146.6|1442
1620641390000|2021-05-10 10:09:50||1146.8||1146.8||1146.8||1146.8|0
1620641440000|2021-05-10 10:10:40|1147.8|1147|1146.8|1146.6|1147.8|1147.6|1146.8|1146.6|21355
1620641450000|2021-05-10 10:10:50||1146.4||1146.4||1146.4||1146.4|180
1620641480000|2021-05-10 10:11:20|1147|1146.6|1146.4|1146|1147|1146.6|1146.4|1146|11559
1620641490000|2021-05-10 10:11:30||1146.2||1146.2||1146.2||1146.2|0
1620641500000|2021-05-10 10:11:40|1146.6|1146.4|1147.2|1146.8|1147.4|1146.8|1146.6|1146.4|2131
1620641510000|2021-05-10 10:11:50|1147.4||1147.4||1147.4||1147.4||0
1620641520000|2021-05-10 10:12:00|1147.2||1147.2||1147.2||1147.2||0
1620641540000|2021-05-10 10:12:20|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|74
1620641550000|2021-05-10 10:12:30||1146.6||1146.6||1146.6||1146.6|0
1620641570000|2021-05-10 10:12:50|1147|1146.8|1147.4|1146.8|1147.4|1147|1147|1146.8|1787
1620641580000|2021-05-10 10:13:00|1147.2|1146.6|1147|1146.6|1147.2|1146.6|1146.8|1146.6|0
1620641590000|2021-05-10 10:13:10|1147.2|1146.8|1146.8|1146.2|1147.2|1146.8|1146.6|1146.2|7461
1620641600000|2021-05-10 10:13:20|1147|1146.4|1146.8|1146.6|1147|1146.6|1146.8|1146.4|5770
1620641610000|2021-05-10 10:13:30|1147|1146.4|1146.6|1146.2|1147|1146.4|1146.6|1146.2|989
1620641630000|2021-05-10 10:13:50|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1146|456
1620641640000|2021-05-10 10:14:00|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|13104
1620641690000|2021-05-10 10:14:50|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|2923
1620641720000|2021-05-10 10:15:20||1146.2||1146.2||1146.2||1146.2|0
1620641730000|2021-05-10 10:15:30|1146.6|1146.4|1146.2|1146|1146.6|1146.4|1146.2|1146|36014
1620641750000|2021-05-10 10:15:50|||||||||5500
1620641760000|2021-05-10 10:16:00|||||||||8
1620641780000|2021-05-10 10:16:20|1146.4||1146.4||1146.4||1146.2||3684
1620641790000|2021-05-10 10:16:30|1146.6|1146.2|1147|1146.6|1147|1146.6|1146.6|1146.2|904
1620641800000|2021-05-10 10:16:40||1146.4||1146.6||1146.6||1146.4|0
1620641810000|2021-05-10 10:16:50|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|0
1620641820000|2021-05-10 10:17:00|1147|1146.6|1147.4|1147|1147.4|1147|1147|1146.6|0
1620641830000|2021-05-10 10:17:10|1147.6||1147.6||1147.6||1147.6||0
1620641840000|2021-05-10 10:17:20|1147.4|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147.2|0
1620641860000|2021-05-10 10:17:40|1147.4|1147|1147.6|1147|1147.6|1147|1147.4|1147|0
1620641870000|2021-05-10 10:17:50|1147.4||1147.4||1147.4||1147.4||0
1620641890000|2021-05-10 10:18:10|1147.2|1146.8|1146.6|1146.4|1147.2|1146.8|1146.6|1146.4|3523
1620641900000|2021-05-10 10:18:20|1146.4|1146.2|1146.6|1146.2|1146.6|1146.4|1146.4|1146.2|3540
1620641930000|2021-05-10 10:18:50|1146.4|1146|1146|1145.8|1146.4|1146|1146|1145.8|25413
1620641940000|2021-05-10 10:19:00|1146.2||1146.2||1146.2||1146.2||0
1620641950000|2021-05-10 10:19:10|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.4|1146|613
1620641970000|2021-05-10 10:19:30|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.8|4790
1620641980000|2021-05-10 10:19:40|1146||1146||1146||1146||0
1620641990000|2021-05-10 10:19:50|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|37541
1620642010000|2021-05-10 10:20:10|||||||||12542
1620642020000|2021-05-10 10:20:20|1145.6|1145.4|1146.4|1146|1146.4|1146|1145.6|1145.4|8625
1620642040000|2021-05-10 10:20:40|1146.2|1146.2|1146.4|1146|1146.4|1146.2|1146.2|1146|3754
1620642080000|2021-05-10 10:21:20|1146.2|1146.2|1146|1145.6|1147.2|1146.8|1145.8|1145.6|53543
1620642090000|2021-05-10 10:21:30|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.4|1402
1620642100000|2021-05-10 10:21:40||1145.8||1145.6||1145.8||1145.6|0
1620642110000|2021-05-10 10:21:50||1145.8||1145.8||1145.8||1145.8|0
1620642120000|2021-05-10 10:22:00||1145.6||1145.6||1145.6||1145.6|475
1620642160000|2021-05-10 10:22:40|1145.8|1145.4|1145.6|1145.4|1145.8|1145.4|1145.6|1145.4|2207
1620642180000|2021-05-10 10:23:00|1145.8|1145.2|1145.2|1145|1145.8|1145.2|1145.2|1145|36194
1620642190000|2021-05-10 10:23:10|1145|1144.8|1144.6|1144.2|1145|1144.8|1144.2|1144|18785
1620642200000|2021-05-10 10:23:20|1144.8|1144.4|1145.4|1145|1145.4|1145|1144.8|1144.4|2354
1620642220000|2021-05-10 10:23:40|1145.6|1145.2|1145.6|1145.2|1145.6|1145.4|1145.6|1145.2|2837
1620642230000|2021-05-10 10:23:50||1145||1145||1145||1145|0
1620642240000|2021-05-10 10:24:00||1145.4||1145.4||1145.4||1145.4|127
1620642250000|2021-05-10 10:24:10|1145.4|1145.2|1145.2|1144.8|1145.4|1145.2|1145|1144.6|19227
1620642260000|2021-05-10 10:24:20||1144.6||1144.8||1144.8||1144.6|0
1620642270000|2021-05-10 10:24:30||1145||1145||1145||1144.8|1200
1620642280000|2021-05-10 10:24:40||1144.8||1144.8||1145||1144.8|1000
1620642290000|2021-05-10 10:24:50||1145||1145||1145||1145|0
1620642300000|2021-05-10 10:25:00|1145.4|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|1500
1620642320000|2021-05-10 10:25:20|1145.8|1145.4|1145.6|1145.2|1146.4|1146|1145.6|1145.2|7700
1620642340000|2021-05-10 10:25:40|1145.4|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.6|3429
1620642350000|2021-05-10 10:25:50|1145|1144.6|1144.8|1144.4|1145|1144.8|1144.6|1144.4|7190
1620642360000|2021-05-10 10:26:00|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1143.8|0
1620642370000|2021-05-10 10:26:10|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.8|0
1620642380000|2021-05-10 10:26:20|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|561
1620642390000|2021-05-10 10:26:30|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.6|1143.4|4982
1620642400000|2021-05-10 10:26:40|1144||1144||1144||1143.8||0
1620642430000|2021-05-10 10:27:10|1144.2|1143.6|1144.8|1144.4|1144.8|1144.4|1144.2|1143.6|3724
1620642440000|2021-05-10 10:27:20|1145|1144.6|1145.4|1145|1145.6|1145|1145|1144.6|2134
1620642450000|2021-05-10 10:27:30|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|0
1620642460000|2021-05-10 10:27:40|1145.4|1145|1145.4|1145.2|1146.2|1145.6|1145.4|1145|12519
1620642470000|2021-05-10 10:27:50|1145.6|1145.4|1146.2|1145.6|1146.2|1145.8|1145.6|1145.4|1767
1620642480000|2021-05-10 10:28:00|1146.4|1145.8|1146.4|1146|1146.4|1146|1146.4|1145.8|0
1620642490000|2021-05-10 10:28:10|1146.2|1145.8|1146.6|1146|1146.6|1146|1146.2|1145.6|0
1620642500000|2021-05-10 10:28:20|1146.8|1146.2|1146.6|1146.2|1146.8|1146.2|1146.6|1146|0
1620642510000|2021-05-10 10:28:30|1146.4|1146|1146.6|1146|1146.6|1146.2|1146.4|1146|0
1620642520000|2021-05-10 10:28:40||1146.2||1146.2||1146.2||1146|0
1620642530000|2021-05-10 10:28:50||1146||1146.2||1146.2||1146|0
1620642540000|2021-05-10 10:29:00||1146||1146||1146||1146|0
1620642550000|2021-05-10 10:29:10||1146.2||1146.2||1146.2||1146|0
1620642580000|2021-05-10 10:29:40|1146.8|1146.4|1147.4|1146.8|1147.4|1147|1146.8|1146.4|1823
1620642590000|2021-05-10 10:29:50||1147||1147||1147||1147|0
1620642600000|2021-05-10 10:30:00|1147.6||1147.4||1147.6||1147.4||0
1620642620000|2021-05-10 10:30:20|1147.6|1147.2|1147.6|1147.2|1147.8|1147.6|1147.4|1147.2|2750
1620642630000|2021-05-10 10:30:30|1147.4|1147|1147.4|1146.8|1147.4|1147|1147.2|1146.8|2660
1620642640000|2021-05-10 10:30:40|1147.2|1147|1147.4|1147|1147.4|1147|1147.2|1146.8|0
1620642650000|2021-05-10 10:30:50|1147.2||1147.4||1147.4||1147.2||0
1620642660000|2021-05-10 10:31:00|1147.2|1146.8|1147|1146.8|1147.4|1147|1147|1146.8|4071
1620642690000|2021-05-10 10:31:30|1146.8|1146.6|1146.8|1146.2|1146.8|1146.6|1146.6|1146.2|3538
1620642710000|2021-05-10 10:31:50|1147|1146.4|1147.6|1147.2|1147.6|1147.2|1147|1146.4|3749
1620642720000|2021-05-10 10:32:00|1147.8|1147.4|1147.6|1147.2|1148|1147.4|1147.6|1147.2|0
1620642730000|2021-05-10 10:32:10|1147.8|1147.4|1148|1147.4|1148|1147.4|1147.8|1147.4|0
1620642740000|2021-05-10 10:32:20|1147.8|1147.2|1148|1147.4|1148|1147.4|1147.6|1147.2|863
1620642760000|2021-05-10 10:32:40|1147.8||1147.8||1147.8||1147.8||0
1620642770000|2021-05-10 10:32:50||1147.2||1147.2||1147.2||1147.2|0
1620642780000|2021-05-10 10:33:00|1147.6|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.4|0
1620642790000|2021-05-10 10:33:10|||||||||70
1620642850000|2021-05-10 10:34:10|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|971
1620642860000|2021-05-10 10:34:20|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.4|1147.2|1428
1620642880000|2021-05-10 10:34:40|1147.4|1147|1147.2|1146.6|1147.4|1147|1147.2|1146.6|3940
1620642890000|2021-05-10 10:34:50|1147|1146.4|1146.8|1146.4|1147|1146.4|1146.8|1146.4|306
1620642900000|2021-05-10 10:35:00||1146.2||1146.4||1146.4||1146.2|0
1620642910000|2021-05-10 10:35:10|1147|1146.2|1146.2|1145.8|1147|1146.2|1146.2|1145.8|2149
1620642920000|2021-05-10 10:35:20|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146|1145.8|1852
1620642930000|2021-05-10 10:35:30|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|2000
1620642940000|2021-05-10 10:35:40|1147.2|1146.8|1147.2|1146.6|1147.2|1147|1147.2|1146.6|0
1620642950000|2021-05-10 10:35:50||1146.8||1146.6||1146.8||1146.6|0
1620642960000|2021-05-10 10:36:00|1147.4|1146.8|1147.4|1147|1147.4|1147|1147.4|1146.8|441
1620642970000|2021-05-10 10:36:10|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|0
1620642980000|2021-05-10 10:36:20|1148|1147.6|1148.4|1147.8|1148.4|1147.8|1148|1147.6|0
1620642990000|2021-05-10 10:36:30|1148.6|1148|1148.6|1148.2|1148.8|1148.4|1148.6|1147.8|998
1620643000000|2021-05-10 10:36:40|1148.4||1148.4||1148.6||1148.4||500
1620643010000|2021-05-10 10:36:50|1148.6|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|100
1620643020000|2021-05-10 10:37:00|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1148.8|1148.6|599
1620643030000|2021-05-10 10:37:10|1149|1149|1149.2|1148.8|1149.4|1149|1149|1148.8|2474
1620643050000|2021-05-10 10:37:30||1149||1148.8||1149||1148.8|0
1620643060000|2021-05-10 10:37:40|1149|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|468
1620643090000|2021-05-10 10:38:10|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.4|1148|1777
1620643110000|2021-05-10 10:38:30|1148.4|1148|1148.4|1148|1148.6|1148|1148.4|1148|3020
1620643120000|2021-05-10 10:38:40|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|0
1620643130000|2021-05-10 10:38:50|1148|1147.6|1148|1147.4|1148.2|1147.8|1148|1147.4|1282
1620643140000|2021-05-10 10:39:00||1147.6||1147.6||1147.6||1147.6|0
1620643150000|2021-05-10 10:39:10|1148.2|1147.8|1148.4|1148|1148.4|1148|1148.2|1147.8|3902
1620643160000|2021-05-10 10:39:20|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148|250
1620643180000|2021-05-10 10:39:40|1148.4|1148|1148.8|1148.4|1148.8|1148.4|1148.4|1148|1417
1620643200000|2021-05-10 10:40:00|1149||1149||1149||1148.8||0
1620643210000|2021-05-10 10:40:10||1148.6||1148.6||1148.6||1148.6|0
1620643220000|2021-05-10 10:40:20|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|1251
1620643230000|2021-05-10 10:40:30|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|0
1620643250000|2021-05-10 10:40:50||1148.6||1148.4||1148.6||1148.4|640
1620643280000|2021-05-10 10:41:20|1149|1148.8|1148.6|1148.2|1149.6|1149.2|1148.4|1148|24776
1620643290000|2021-05-10 10:41:30|1148.8||1148.8||1148.8||1148.8||0
1620643300000|2021-05-10 10:41:40|1148.6|1148|1148.4|1148|1148.6|1148|1148.4|1148|0
1620643330000|2021-05-10 10:42:10|1148.6||1148.4||1148.6||1148.4||0
1620643360000|2021-05-10 10:42:40|1148.6|1148.2|1148.6|1148|1148.6|1148.2|1148.6|1148|0
1620643370000|2021-05-10 10:42:50|1148.4||1148.4||1148.4||1148.4||0
1620643380000|2021-05-10 10:43:00|1148.2|1147.8|1147.8|1147.4|1148.2|1147.8|1147.6|1147.2|6313
1620643390000|2021-05-10 10:43:10|1147.6|1147.2|1147.8|1147.2|1147.8|1147.2|1147.6|1147.2|0
1620643400000|2021-05-10 10:43:20||1147.4||1147.4||1147.4||1147.4|35
1620643410000|2021-05-10 10:43:30||1147.6||1147.6||1147.6||1147.6|0
1620643420000|2021-05-10 10:43:40|1148|1147.8|1148|1147.6|1148|1147.8|1148|1147.6|2610
1620643450000|2021-05-10 10:44:10|1147.8|1147.4|1147.8|1147.4|1148|1147.6|1147.6|1147.2|4860
1620643470000|2021-05-10 10:44:30|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|2807
1620643480000|2021-05-10 10:44:40|1148|1147.6|1148|1147.6|1148.2|1147.6|1148|1147.6|0
1620643490000|2021-05-10 10:44:50|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|0
1620643500000|2021-05-10 10:45:00|1148.4|1148|1148.4|1148|1148.4|1148|1148.4|1148|0
1620643520000|2021-05-10 10:45:20|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|36
1620643560000|2021-05-10 10:46:00|1148|1147.6|1147.6|1147.2|1148|1147.6|1147.6|1147.2|2524
1620643570000|2021-05-10 10:46:10|1147.4|1147|1147|1146.6|1147.4|1147|1147|1146.6|0
1620643580000|2021-05-10 10:46:20|1146.8|1146.2|1146.6|1146.2|1146.8|1146.4|1146.4|1146.2|21467
1620643590000|2021-05-10 10:46:30|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.4|1146.2|1744
1620643600000|2021-05-10 10:46:40||1146.4||1146.4||1146.4||1146.4|0
1620643620000|2021-05-10 10:47:00|1146.8|1146.6|1147.2|1146.8|1147.4|1147|1146.8|1146.4|2887
1620643630000|2021-05-10 10:47:10|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|0
1620643640000|2021-05-10 10:47:20|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|350
1620643650000|2021-05-10 10:47:30|1147.4|1147|1147.4|1146.8|1147.4|1147|1147.4|1146.8|0
1620643700000|2021-05-10 10:48:20|1147.2||1147.2||1147.2||1147.2||0
1620643710000|2021-05-10 10:48:30|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|2072
1620643720000|2021-05-10 10:48:40|1146.6|1146.6|1147|1146.6|1147|1146.6|1146.6|1146.6|2459
1620643730000|2021-05-10 10:48:50||1146.4||1146.4||1146.4||1146.4|0
1620643740000|2021-05-10 10:49:00|1146.8|1146.2|1146.6|1146.2|1146.8|1146.2|1146.6|1146.2|2
1620643760000|2021-05-10 10:49:20|1146.4|1146.4|1146.6|1146.4|1146.8|1146.4|1146.4|1146.4|14876
1620643770000|2021-05-10 10:49:30|1146.4|1146.2|1146.4|1146.2|1146.6|1146.2|1146.4|1146.2|49300
1620643790000|2021-05-10 10:49:50|1146.6|1146.4|1146.8|1146.2|1146.8|1146.4|1146.6|1146.2|3992
1620643800000|2021-05-10 10:50:00|1147|1146.4|1147.4|1147|1147.4|1147|1147|1146.4|630
1620643810000|2021-05-10 10:50:10|1147.2|1146.8|1147.4|1146.8|1147.4|1146.8|1147.2|1146.8|0
1620643820000|2021-05-10 10:50:20|1147.2||1147||1147.2||1147||0
1620643830000|2021-05-10 10:50:30|1147.2||1147.2||1147.2||1147.2||0
1620643850000|2021-05-10 10:50:50|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|441
1620643870000|2021-05-10 10:51:10|1147.2|1146.8|1146.6|1146.2|1147.2|1146.8|1146.4|1146.2|12170
1620643950000|2021-05-10 10:52:30|1146.8|1146.4|1146.6|1146.2|1146.8|1146.6|1146.6|1146.2|5296
1620643980000|2021-05-10 10:53:00|1146.8|1146.4|1146.4|1146.2|1146.8|1146.4|1146.4|1146.2|8372
1620643990000|2021-05-10 10:53:10|1146.6|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|3839
1620644000000|2021-05-10 10:53:20|1147|1146.6|1147.2|1146.6|1147.2|1146.6|1147|1146.6|0
1620644010000|2021-05-10 10:53:30||1146.8||1146.8||1146.8||1146.8|0
1620644030000|2021-05-10 10:53:50|1147.4|1147|1147.4|1147.2|1147.4|1147.2|1147.4|1147|370
1620644040000|2021-05-10 10:54:00|1147.2|1147|1146.4|1146.2|1147.2|1147.2|1146.4|1146.2|10148
1620644050000|2021-05-10 10:54:10|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|0
1620644060000|2021-05-10 10:54:20||1146.2||1146.2||1146.2||1146.2|0
1620644080000|2021-05-10 10:54:40|1146.6||1146.6||1146.6||1146.6||11
1620644090000|2021-05-10 10:54:50|1146.4||1146.4||1146.4||1146.4||1000
1620644120000|2021-05-10 10:55:20|1146.2|1146|1146.4|1146|1146.4|1146|1146.2|1146|20049
1620644150000|2021-05-10 10:55:50|1146.2|1146.2|1146.2|1146|1146.2|1146.2|1146.2|1146|5767
1620644180000|2021-05-10 10:56:20|1146.4|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146.2|2389
1620644190000|2021-05-10 10:56:30|1146.8|1146.4|1147.2|1146.6|1147.2|1146.6|1146.8|1146.4|4639
1620644200000|2021-05-10 10:56:40|1147||1147.2||1147.2||1147||0
1620644210000|2021-05-10 10:56:50|1147||1146.8||1147||1146.8||3846
1620644220000|2021-05-10 10:57:00|1147|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|0
1620644250000|2021-05-10 10:57:30|1146.8|1146.4|1146.8|1146.6|1146.8|1146.6|1146.8|1146.4|3596
1620644260000|2021-05-10 10:57:40|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|1670
1620644270000|2021-05-10 10:57:50|1146.8|1146.6|1146.6|1146.2|1146.8|1146.6|1146.2|1146|34056
1620644340000|2021-05-10 10:59:00||1146.4||1146.2||1146.4||1146.2|0
1620644370000|2021-05-10 10:59:30|1146.4|1146|1146.2|1146|1146.4|1146|1146.2|1146|7808
1620644380000|2021-05-10 10:59:40|1146.4||1146.4||1146.4||1146.2||3172
1620644390000|2021-05-10 10:59:50|1146.2||1146.2||1146.2||1146.2||0
1620644540000|2021-05-10 11:02:20|1146.8|1146.2|1146.4|1146.2|1146.8|1146.4|1146.4|1146.2|15847
1620644550000|2021-05-10 11:02:30|1146.6||1146.6||1146.6||1146.4||1710
1620644560000|2021-05-10 11:02:40|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|3812
1620644580000|2021-05-10 11:03:00|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|0
1620644590000|2021-05-10 11:03:10|1147.2|1146.8|1148.2|1147.8|1148.2|1147.8|1147.2|1146.8|78529
1620644600000|2021-05-10 11:03:20|1148.4|1148|1147.8|1147.4|1148.4|1148|1147.8|1147.4|0
1620644610000|2021-05-10 11:03:30|1147.6|1147.2|1147.2|1146.8|1147.6|1147.4|1147|1146.6|9571
1620644630000|2021-05-10 11:03:50|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|833
1620644640000|2021-05-10 11:04:00|1146.8|1146.4|1146.6|1146|1146.8|1146.4|1146.6|1146|2
1620644650000|2021-05-10 11:04:10|1146.4|1146.2|1146.8|1146.6|1146.8|1146.6|1146.4|1146.2|1089
1620644660000|2021-05-10 11:04:20|1147|1146.8|1147.2|1146.8|1147.4|1146.8|1147|1146.8|489
1620644670000|2021-05-10 11:04:30|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|0
1620644680000|2021-05-10 11:04:40|1146.8||1146.8||1146.8||1146.8||0
1620644690000|2021-05-10 11:04:50|1147|1146.8|1147.2|1146.6|1147.2|1146.8|1147|1146.6|1917
1620644700000|2021-05-10 11:05:00|1147.4|1146.8|1147.4|1147|1147.4|1147|1147.4|1146.8|0
1620644720000|2021-05-10 11:05:20|1147.2|1146.8|1147.2|1147|1147.2|1147|1147.2|1146.8|489
1620644730000|2021-05-10 11:05:30|1147.4||1147.4||1147.4||1147.4||0
1620644760000|2021-05-10 11:06:00|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|2046
1620644770000|2021-05-10 11:06:10|1147.4||1147.2||1147.4||1147.2||0
1620644780000|2021-05-10 11:06:20|1147.4||1147.4||1147.4||1147.4||0
1620644790000|2021-05-10 11:06:30|1147.2||1147.2||1147.2||1147.2||0
1620644810000|2021-05-10 11:06:50|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|1658
1620644820000|2021-05-10 11:07:00|1147|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.4|1430
1620644840000|2021-05-10 11:07:20|1146.8|1146.4|1146.8|1146.6|1146.8|1146.6|1146.8|1146.4|2804
1620644850000|2021-05-10 11:07:30|1147|1146.4|1146.6|1146.2|1147|1146.4|1146.6|1146.2|3926
1620644900000|2021-05-10 11:08:20||1146.4||1146.2||1146.4||1146.2|0
1620644940000|2021-05-10 11:09:00|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.6|1146.4|4250
1620644960000|2021-05-10 11:09:20|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|246
1620644970000|2021-05-10 11:09:30|1147|1146.6|1147|1146.4|1147|1146.6|1147|1146.4|0
1620644980000|2021-05-10 11:09:40||1146.6||1146.6||1146.6||1146.6|0
1620644990000|2021-05-10 11:09:50|1146.8|1146.4|1147|1146.6|1147|1146.8|1146.8|1146.4|786
1620645000000|2021-05-10 11:10:00||1146.4||1146.6||1146.6||1146.4|0
1620645010000|2021-05-10 11:10:10|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|1846
1620645020000|2021-05-10 11:10:20|1146.6||1146.6||1146.6||1146.6||0
1620645030000|2021-05-10 11:10:30|1146.8|1146.6|1147|1146.4|1147|1146.6|1146.8|1146.4|0
1620645040000|2021-05-10 11:10:40||1146.6||1146.6||1146.6||1146.6|1000
1620645050000|2021-05-10 11:10:50|1147.2|1146.8|1147.6|1147.2|1147.6|1147.2|1147.2|1146.8|6265
1620645060000|2021-05-10 11:11:00|1147.4|1147.4|1147.6|1147.2|1147.8|1147.4|1147.2|1146.8|13366
1620645070000|2021-05-10 11:11:10|1147.8|1147.4|1147.8|1147.4|1148|1147.6|1147.6|1147.4|1500
1620645080000|2021-05-10 11:11:20|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.4|1147|3876
1620645090000|2021-05-10 11:11:30||1147.2||1147||1147.2||1147|0
1620645100000|2021-05-10 11:11:40|1147.6|1147.2|1147.6|1147|1147.8|1147.2|1147.4|1147|2302
1620645110000|2021-05-10 11:11:50|1147.4||1147.6||1147.6||1147.4||0
1620645120000|2021-05-10 11:12:00|1147.4|1146.8|1147.2|1146.8|1147.4|1146.8|1147|1146.6|21
1620645130000|2021-05-10 11:12:10|1147.4||1147.4||1147.4||1147.4||0
1620645140000|2021-05-10 11:12:20|1147.2|1146.6|1146.8|1146.4|1147.2|1146.6|1146.8|1146.4|2139
1620645150000|2021-05-10 11:12:30|1146.6|1146.2|1146.8|1146.2|1146.8|1146.2|1146.6|1146.2|410
1620645160000|2021-05-10 11:12:40|1146.6||1146.6||1146.8||1146.6||0
1620645170000|2021-05-10 11:12:50|1146.8|1146.4|1146.6|1146.2|1147|1146.6|1146.6|1146.2|7347
1620645180000|2021-05-10 11:13:00|1146.8|1146|1146.4|1146|1146.8|1146|1146.4|1146|3357
1620645190000|2021-05-10 11:13:10|1146.2|1145.8|1146|1145.8|1146.2|1145.8|1146|1145.8|18119
1620645200000|2021-05-10 11:13:20|1146.2|1145.6|1145.8|1145.6|1146.2|1145.6|1145.8|1145.6|34195
1620645210000|2021-05-10 11:13:30|1146||1146||1146||1146||329
1620645220000|2021-05-10 11:13:40|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|0
1620645230000|2021-05-10 11:13:50||1146||1145.8||1146||1145.8|0
1620645270000|2021-05-10 11:14:30||1146||1145.8||1146||1145.8|0
1620645320000|2021-05-10 11:15:20||1146||1145.8||1146||1145.8|0
1620645370000|2021-05-10 11:16:10|1146.4|1146|1146.8|1146.4|1146.8|1146.4|1146.4|1146|2613
1620645380000|2021-05-10 11:16:20|1146.6|1146.6|1146.6|1146.2|1146.8|1146.6|1146.6|1146.2|1740
1620645390000|2021-05-10 11:16:30|1146.4|1146|1146.4|1145.8|1146.6|1146|1146.4|1145.8|1887
1620645400000|2021-05-10 11:16:40|1146.2|1146|1146.4|1146|1146.4|1146|1146.2|1145.8|500
1620645410000|2021-05-10 11:16:50|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|500
1620645420000|2021-05-10 11:17:00|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.2|1146|781
1620645470000|2021-05-10 11:17:50|1146.2||1146.4||1146.4||1146.2||1062
1620645480000|2021-05-10 11:18:00|1146|1145.8|1146|1145.6|1146|1145.8|1145.8|1145.6|1885
1620645500000|2021-05-10 11:18:20||1145.8||1145.6||1145.8||1145.6|1700
1620645520000|2021-05-10 11:18:40|1146.2|1145.8|1146.8|1146.2|1146.8|1146.2|1146|1145.8|9487
1620645530000|2021-05-10 11:18:50|1147|1146.4|1147|1146.6|1147|1146.6|1147|1146.4|0
1620645550000|2021-05-10 11:19:10|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|2421
1620645580000|2021-05-10 11:19:40|1147.2|1146.8|1147.2|1146.8|1147.2|1147|1147.2|1146.8|515
1620645600000|2021-05-10 11:20:00|1147|1147|1147.4|1147|1147.4|1147|1147|1147|2361
1620645610000|2021-05-10 11:20:10|||||||||100
1620645620000|2021-05-10 11:20:20|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|0
1620645630000|2021-05-10 11:20:30|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147.2|1016
1620645650000|2021-05-10 11:20:50|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|32
1620645660000|2021-05-10 11:21:00|1148||1147.8||1148||1147.8||0
1620645670000|2021-05-10 11:21:10|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|4566
1620645680000|2021-05-10 11:21:20|1147.4|1147.2|1148.4|1148|1148.4|1148|1147.4|1147.2|37709
1620645690000|2021-05-10 11:21:30|1148.6|1148.2|1148.6|1148.4|1148.6|1148.4|1148.6|1148.2|0
1620645700000|2021-05-10 11:21:40|1148.8|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|5382
1620645710000|2021-05-10 11:21:50|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148.2|1615
1620645730000|2021-05-10 11:22:10|1148.4|1148|1148.4|1147.8|1148.4|1148|1148|1147.6|2383
1620645740000|2021-05-10 11:22:20|1148.2|1147.6|1148|1147.6|1148.2|1147.6|1148|1147.6|500
1620645760000|2021-05-10 11:22:40|1148.2||1148.2||1148.2||1148.2||0
1620645770000|2021-05-10 11:22:50|1148.4|1147.8|1148.4|1148.2|1148.4|1148.2|1148.4|1147.8|751
1620645780000|2021-05-10 11:23:00||1148||1148||1148||1148|0
1620645790000|2021-05-10 11:23:10||1148.2||1148.2||1148.2||1148.2|0
1620645800000|2021-05-10 11:23:20|1148.2|1148|1148.2|1147.6|1148.4|1148|1148.2|1147.6|4548
1620645810000|2021-05-10 11:23:30|1148||1148||1148||1148||0
1620645820000|2021-05-10 11:23:40|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|786
1620645840000|2021-05-10 11:24:00|1148.2|1147.8|1147.6|1147.2|1148.2|1147.8|1147.6|1147.2|4519
1620645850000|2021-05-10 11:24:10|1147.8|1147.4|1148|1147.4|1148|1147.6|1147.8|1147.4|0
1620645860000|2021-05-10 11:24:20|1147.8|1147.2|1147.4|1147.2|1147.8|1147.2|1147.4|1147|2390
1620645870000|2021-05-10 11:24:30|1147.6||1147.6||1147.6||1147.6||0
1620645900000|2021-05-10 11:25:00|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.2|1147|917
1620645910000|2021-05-10 11:25:10|1147.2|1147.4|1147.6|1147.2|1147.6|1147.4|1147.2|1147|4214
1620645920000|2021-05-10 11:25:20|1147.8||1147.8||1147.8||1147.8||0
1620645930000|2021-05-10 11:25:30|1147.6||1147.6||1147.6||1147.6||0
1620645940000|2021-05-10 11:25:40|1147.8||1147.8||1147.8||1147.8||0
1620645960000|2021-05-10 11:26:00|1148|1147.4|1147.8|1147.4|1148|1147.6|1147.8|1147.4|0
1620645970000|2021-05-10 11:26:10|1147.6|1147|1147|1146.8|1147.6|1147|1146.8|1146.4|10368
1620645980000|2021-05-10 11:26:20|1147.2||1147.2||1147.2||1147.2||0
1620646010000|2021-05-10 11:26:50|1147||1147.2||1147.2||1147||0
1620646020000|2021-05-10 11:27:00|1147.4|1147|1147.4|1147.2|1147.4|1147.2|1147.4|1147|0
1620646030000|2021-05-10 11:27:10|1147.6||1147.6||1147.6||1147.6||45
1620646050000|2021-05-10 11:27:30|1147.8|1147.4|1147.8|1147.6|1147.8|1147.6|1147.8|1147.4|5709
1620646060000|2021-05-10 11:27:40|1147.6|1147.4|1147.6|1147|1147.8|1147.4|1147.6|1147|1833
1620646080000|2021-05-10 11:28:00|1147.4|1147.2|1147.4|1147|1147.4|1147.2|1147.2|1147|4
1620646090000|2021-05-10 11:28:10|1147|1146.6|1147|1146.6|1147.2|1146.6|1146.8|1146.6|3282
1620646110000|2021-05-10 11:28:30|1147.2|1146.8|1147.4|1147|1147.4|1147|1147.2|1146.8|5000
1620646120000|2021-05-10 11:28:40|1147.6|1147.2|1147.6|1147.2|1147.8|1147.4|1147.6|1147|4504
1620646130000|2021-05-10 11:28:50|1147.4|1147|1147.2|1146.8|1147.4|1147|1147.2|1146.8|3
1620646150000|2021-05-10 11:29:10|1147|1147|1147.6|1147|1147.6|1147|1147|1146.8|1050
1620646160000|2021-05-10 11:29:20|1147.8|1147.2|1147.8|1147.4|1147.8|1147.4|1147.8|1147.2|0
1620646170000|2021-05-10 11:29:30|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|0
1620646200000|2021-05-10 11:30:00|1147.4|1147.4|1147.8|1147.4|1147.8|1147.4|1147.4|1147.4|0
1620646210000|2021-05-10 11:30:10|1148||1148||1148||1148||0
1620646220000|2021-05-10 11:30:20|1147.8||1147.8||1147.8||1147.8||0
1620646230000|2021-05-10 11:30:30|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.8|1147.4|0
1620646240000|2021-05-10 11:30:40|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.6|1147.4|2314
1620646250000|2021-05-10 11:30:50|1148|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.4|0
1620646260000|2021-05-10 11:31:00|1148.2|1147.8|1148.2|1147.8|1148.4|1148|1148.2|1147.8|489
1620646270000|2021-05-10 11:31:10|1148|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.4|1461
1620646290000|2021-05-10 11:31:30|1148.2||1148||1148.2||1148||0
1620646310000|2021-05-10 11:31:50|1147.8|1147.4|1147.8|1147.4|1148|1147.4|1147.8|1147.4|0
1620646320000|2021-05-10 11:32:00|1147.6||1147.8||1147.8||1147.6||208
1620646330000|2021-05-10 11:32:10|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|1901
1620646340000|2021-05-10 11:32:20|1148.2||1148||1148.2||1148||0
1620646350000|2021-05-10 11:32:30|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|0
1620646360000|2021-05-10 11:32:40|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|987
1620646370000|2021-05-10 11:32:50|1148|1147.6|1148|1147.6|1148|1147.8|1148|1147.6|1386
1620646380000|2021-05-10 11:33:00|1147.8|1147.4|1147.8|1147.4|1148|1147.6|1147.8|1147.4|1233
1620646390000|2021-05-10 11:33:10|1148|1147.6|1147.4|1147|1148|1147.6|1147.4|1147|2605
1620646400000|2021-05-10 11:33:20|1147.6|1147.2|1147.6|1147.2|1147.8|1147.2|1147.6|1147.2|44
1620646410000|2021-05-10 11:33:30|1147.4|1147|1147.2|1146.8|1147.4|1147|1147.2|1146.8|0
1620646430000|2021-05-10 11:33:50||1146.6||1146.8||1146.8||1146.6|0
1620646440000|2021-05-10 11:34:00|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|0
1620646450000|2021-05-10 11:34:10|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|171
1620646460000|2021-05-10 11:34:20|1147.4|1147|1147.4|1146.8|1147.4|1147|1147.4|1146.8|500
1620646490000|2021-05-10 11:34:50|1147.6|1147|1147.4|1147|1147.6|1147.2|1147.4|1147|0
1620646500000|2021-05-10 11:35:00|1147.2|1146.8|1147|1146.6|1147.4|1147|1147|1146.6|5106
1620646510000|2021-05-10 11:35:10|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|1960
1620646520000|2021-05-10 11:35:20|1146.4|1146.2|1146.6|1146|1146.6|1146.2|1146.4|1146|7845
1620646530000|2021-05-10 11:35:30|1146|1145.8|1146.2|1145.6|1146.4|1146|1146|1145.6|8644
1620646550000|2021-05-10 11:35:50|1146||1145.8||1146||1145.8||7890
1620646560000|2021-05-10 11:36:00|1146||1146||1146||1146||0
1620646570000|2021-05-10 11:36:10|1145.8||1146||1146||1145.8||4717
1620646590000|2021-05-10 11:36:30|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|2633
1620646610000|2021-05-10 11:36:50|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|40997
1620646620000|2021-05-10 11:37:00|1146|1145.6|1146.2|1145.8|1146.2|1145.8|1145.8|1145.6|1100
1620646700000|2021-05-10 11:38:20|1146.4||1146.2||1146.4||1146.2||0
1620646730000|2021-05-10 11:38:50|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.4|1146|954
1620646740000|2021-05-10 11:39:00|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|1637
1620646780000|2021-05-10 11:39:40|1146.6|1146.2|1147|1146.6|1147.2|1146.6|1146.6|1146.2|1419
1620646790000|2021-05-10 11:39:50|1147.2||1147||1147.2||1147||0
1620646800000|2021-05-10 11:40:00|1147.2||1147||1147.2||1147||0
1620646810000|2021-05-10 11:40:10|1147.2|1147|1147|1146.6|1147.2|1147|1147|1146.6|2350
1620646820000|2021-05-10 11:40:20|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|2718
1620646830000|2021-05-10 11:40:30|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1120
1620646840000|2021-05-10 11:40:40|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|0
1620646850000|2021-05-10 11:40:50|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|0
1620646860000|2021-05-10 11:41:00|1146.6||1146.8||1146.8||1146.6||178
1620646870000|2021-05-10 11:41:10|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146|1837
1620646880000|2021-05-10 11:41:20|1146.4||1146.6||1146.6||1146.4||0
1620646890000|2021-05-10 11:41:30|1146.4||1146.6||1146.6||1146.4||0
1620646910000|2021-05-10 11:41:50|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1620646920000|2021-05-10 11:42:00|1146.2|1146.2|1146.6|1146.2|1146.6|1146.2|1146.2|1146.2|0
1620646930000|2021-05-10 11:42:10|1146.4|1146|1146|1145.6|1146.4|1146|1146|1145.6|4959
1620646940000|2021-05-10 11:42:20|1145.8|1145.8|1146|1145.6|1146|1145.8|1145.8|1145.6|1827
1620646950000|2021-05-10 11:42:30|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|28406
1620646970000|2021-05-10 11:42:50|1146|1145.6|1146|1145.6|1146|1145.6|1146|1145.6|0
1620646980000|2021-05-10 11:43:00|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|605
1620646990000|2021-05-10 11:43:10|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|1940
1620647000000|2021-05-10 11:43:20|1146.2|1145.8|1145.8|1145.4|1146.2|1146|1145.6|1145.4|13630
1620647010000|2021-05-10 11:43:30|1146|1145.6|1146|1145.4|1146|1145.6|1145.8|1145.4|968
1620647020000|2021-05-10 11:43:40|1145.8||1146||1146||1145.8||0
1620647030000|2021-05-10 11:43:50|1145.8|1145.6|1146|1145.4|1146|1145.6|1145.8|1145.4|6500
1620647060000|2021-05-10 11:44:20|1145.8||1145.8||1145.8||1145.8||0
1620647070000|2021-05-10 11:44:30|1146|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|0
1620647080000|2021-05-10 11:44:40|1145.8||1146||1146||1145.8||212
1620647090000|2021-05-10 11:44:50|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|3032
1620647110000|2021-05-10 11:45:10|1146.6|1146.2|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|489
1620647130000|2021-05-10 11:45:30|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|29
1620647140000|2021-05-10 11:45:40|1146.4|1146|1146.4|1146.2|1146.4|1146.2|1146.4|1146|0
1620647150000|2021-05-10 11:45:50|1146.6|1146.4|1146.4|1146.2|1146.6|1146.4|1146.4|1146.2|788
1620647160000|2021-05-10 11:46:00|1146.6||1146.4||1146.6||1146.4||0
1620647170000|2021-05-10 11:46:10|1146.2|1146|1146.4|1146|1146.4|1146|1146.2|1146|5273
1620647210000|2021-05-10 11:46:50|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|963
1620647220000|2021-05-10 11:47:00|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1620647240000|2021-05-10 11:47:20|1146.2|1145.8|1145.8|1145.4|1146.2|1145.8|1145.8|1145.4|3095
1620647270000|2021-05-10 11:47:50|1146||1145.8||1146||1145.8||0
1620647290000|2021-05-10 11:48:10|1146|1145.6|1146.2|1146|1146.2|1146|1146|1145.6|0
1620647300000|2021-05-10 11:48:20||1145.8||1145.8||1145.8||1145.8|0
1620647310000|2021-05-10 11:48:30|1146||1146.2||1146.2||1146||218
1620647320000|2021-05-10 11:48:40|1146.4|1146|1146.6|1146.2|1146.6|1146.4|1146.4|1146|178
1620647340000|2021-05-10 11:49:00|1146.8||1146.6||1146.8||1146.6||0
1620647360000|2021-05-10 11:49:20|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.2|1145.8|0
1620647400000|2021-05-10 11:50:00|||||||||300
1620647410000|2021-05-10 11:50:10|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1146|200
1620647420000|2021-05-10 11:50:20|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146.2|0
1620647430000|2021-05-10 11:50:30|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1620647470000|2021-05-10 11:51:10|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.8|782
1620647490000|2021-05-10 11:51:30|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1145.8|989
1620647500000|2021-05-10 11:51:40|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|3001
1620647510000|2021-05-10 11:51:50|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1146|2035
1620647520000|2021-05-10 11:52:00|1146.2||1146.2||1146.2||1146.2||0
1620647530000|2021-05-10 11:52:10|1146.4|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146|398
1620647540000|2021-05-10 11:52:20|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1620647570000|2021-05-10 11:52:50|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|0
1620647580000|2021-05-10 11:53:00|1146.8||1146.6||1146.8||1146.6||0
1620647590000|2021-05-10 11:53:10|1146.4|1146|1146.4|1146|1146.6|1146.2|1146.4|1146|1000
1620647620000|2021-05-10 11:53:40|1146.2||1146.2||1146.2||1146.2||1233
1620647640000|2021-05-10 11:54:00|1146|1145.8|1145.8|1145.4|1146|1145.8|1145.8|1145.4|4759
1620647650000|2021-05-10 11:54:10|1146||1145.8||1146||1145.8||0
1620647660000|2021-05-10 11:54:20|1146|1145.6|1146.2|1145.8|1146.2|1145.8|1146|1145.6|2145
1620647670000|2021-05-10 11:54:30|1146|1145.6|1146|1145.6|1146|1145.6|1146|1145.6|0
1620647680000|2021-05-10 11:54:40|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|11087
1620647710000|2021-05-10 11:55:10|1146|1145.6|1145.8|1145.4|1146|1145.6|1145.8|1145.4|4000
1620647720000|2021-05-10 11:55:20|1145.6||1145.6||1145.6||1145.6||0
1620647760000|2021-05-10 11:56:00|1145.8|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|438
1620647820000|2021-05-10 11:57:00|1146.2|1145.8|1146.2|1146|1146.4|1146|1146.2|1145.8|4446
1620647830000|2021-05-10 11:57:10||1145.8||1146||1146||1145.8|757
1620647840000|2021-05-10 11:57:20||1145.8||1145.8||1145.8||1145.8|0
1620647850000|2021-05-10 11:57:30|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|517
1620647880000|2021-05-10 11:58:00|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|812
1620647890000|2021-05-10 11:58:10|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|382
1620647900000|2021-05-10 11:58:20|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1620647910000|2021-05-10 11:58:30||1146.2||1146||1146.2||1146|0
1620647950000|2021-05-10 11:59:10||1145.8||1145.8||1145.8||1145.8|0
1620647960000|2021-05-10 11:59:20|1146.2||1146.2||1146.2||1146.2||0
1620647980000|2021-05-10 11:59:40|1146|1145.6|1145.8|1145.4|1146|1145.6|1145.6|1145.4|4294
1620647990000|2021-05-10 11:59:50|1145.6||1145.6||1145.6||1145.6||0
1620648010000|2021-05-10 12:00:10|||||||||100
1620648020000|2021-05-10 12:00:20|||||||||7000
1620648030000|2021-05-10 12:00:30|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|20356
1620648050000|2021-05-10 12:00:50||1145||1145||1145||1145|30399
1620648080000|2021-05-10 12:01:20||1145.2||1145.2||1145.2||1145.2|846
1620648090000|2021-05-10 12:01:30|1145.2|1145|1145.2|1144.8|1145.2|1145|1144.2|1143.8|27220
1620648100000|2021-05-10 12:01:40|1145.4|1145|1145.4|1145|1145.4|1145|1145.4|1145|635
1620648120000|2021-05-10 12:02:00|1145.6|1145.2|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|580
1620648140000|2021-05-10 12:02:20|1145.8||1145.8||1145.8||1145.8||0
1620648150000|2021-05-10 12:02:30|1146|1145.4|1146|1145.6|1146|1145.6|1146|1145.4|0
1620648160000|2021-05-10 12:02:40||1145.8||1145.6||1145.8||1145.6|45
1620648170000|2021-05-10 12:02:50|1145.8|1145.4|1145.4|1145|1145.8|1145.4|1145.4|1145|6885
1620648180000|2021-05-10 12:03:00|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|0
1620648200000|2021-05-10 12:03:20||1145.4||1145.2||1145.4||1145.2|1591
1620648220000|2021-05-10 12:03:40|1145.4|1145|1145.4|1145|1145.4|1145|1145.4|1145|41
1620648230000|2021-05-10 12:03:50|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|3062
1620648240000|2021-05-10 12:04:00|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|0
1620648250000|2021-05-10 12:04:10|1145.4|1145|1145.2|1145|1145.4|1145|1145.2|1145|0
1620648260000|2021-05-10 12:04:20|1145|1144.8|1145|1144.8|1145|1144.8|1145|1144.8|489
1620648270000|2021-05-10 12:04:30|1145.2||1145.2||1145.2||1145.2||0
1620648290000|2021-05-10 12:04:50|1145||1145||1145||1145||0
1620648300000|2021-05-10 12:05:00|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.4|3058
1620648310000|2021-05-10 12:05:10|1145.2|1144.8|1145.2|1145|1145.2|1145|1145.2|1144.6|1747
1620648320000|2021-05-10 12:05:20||1144.8||1144.8||1144.8||1144.8|0
1620648330000|2021-05-10 12:05:30|1145|1145|1145.2|1144.8|1145.2|1145|1145|1144.8|11588
1620648340000|2021-05-10 12:05:40|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|1354
1620648350000|2021-05-10 12:05:50||1144.6||1144.6||1144.6||1144.6|0
1620648380000|2021-05-10 12:06:20|1145|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.6|3108
1620648400000|2021-05-10 12:06:40||1145||1144.8||1145||1144.8|1369
1620648440000|2021-05-10 12:07:20|1145.4|1145|1145.4|1145|1145.4|1145.2|1145.4|1145|44005
1620648460000|2021-05-10 12:07:40|1145.2||1145.4||1145.4||1145.2||980
1620648470000|2021-05-10 12:07:50|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|8340
1620648500000|2021-05-10 12:08:20||1144.4||1144.6||1144.6||1144.4|0
1620648510000|2021-05-10 12:08:30||1144.4||1144.6||1144.6||1144.4|0
1620648520000|2021-05-10 12:08:40|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|0
1620648540000|2021-05-10 12:09:00|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|4310
1620648570000|2021-05-10 12:09:30|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144.2|0
1620648600000|2021-05-10 12:10:00|1144.8|1144.4|1144.8|1144.2|1144.8|1144.4|1144.8|1144.2|500
1620648610000|2021-05-10 12:10:10|1144.6|1144|1144.4|1144|1144.6|1144|1144.2|1144|1424
1620648620000|2021-05-10 12:10:20|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|0
1620648630000|2021-05-10 12:10:30|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1144|0
1620648650000|2021-05-10 12:10:50|1144.6|1144.2|1144.6|1144.2|1144.8|1144.6|1144.4|1144|8498
1620648660000|2021-05-10 12:11:00||1144.4||1144.2||1144.4||1144.2|2419
1620648670000|2021-05-10 12:11:10|1144.8|1144.4|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|1014
1620648690000|2021-05-10 12:11:30|1145|1144.6|1145.2|1144.8|1145.2|1145|1145|1144.6|1428
1620648700000|2021-05-10 12:11:40|1145|1145|1145.4|1145|1145.4|1145|1145|1145|1000
1620648710000|2021-05-10 12:11:50|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|0
1620648740000|2021-05-10 12:12:20|1145|1144.6|1144.4|1144|1145|1144.6|1144.4|1144|7455
1620648750000|2021-05-10 12:12:30|1144.2||1144.2||1144.2||1144.2||478
1620648760000|2021-05-10 12:12:40|1144|1143.8|1144|1143.6|1144|1143.8|1143.8|1143.4|4772
1620648770000|2021-05-10 12:12:50|1143.8|1143.4|1143.4|1143.2|1143.8|1143.4|1143.4|1143|4438
1620648780000|2021-05-10 12:13:00|1143.6||1143.6||1143.6||1143.6||513
1620648790000|2021-05-10 12:13:10|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.2|942
1620648800000|2021-05-10 12:13:20|1143.6|1143.6|1143.6|1143.2|1143.6|1143.6|1143.6|1143.2|489
1620648830000|2021-05-10 12:13:50|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|1844
1620648840000|2021-05-10 12:14:00|1143.8|1143.2|1143.6|1143.2|1143.8|1143.2|1143.6|1143.2|7700
1620648850000|2021-05-10 12:14:10|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|1037
1620648870000|2021-05-10 12:14:30|1143.4|1143|1142.4|1142|1143.4|1143|1142.4|1142|22709
1620648900000|2021-05-10 12:15:00|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1141.8|1141.4|18447
1620648910000|2021-05-10 12:15:10|1142.4||1142.4||1142.4||1142.4||0
1620648920000|2021-05-10 12:15:20|1142.6|1142|1142.2|1141.8|1142.6|1142|1142|1141.8|1318
1620648930000|2021-05-10 12:15:30|1142.4|1142|1142.4|1142|1142.6|1142|1142.4|1142|648
1620648940000|2021-05-10 12:15:40|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142|1141.8|0
1620648950000|2021-05-10 12:15:50|1142|1141.6|1142|1141.4|1142|1141.6|1141.8|1141.4|1363
1620648970000|2021-05-10 12:16:10|1141.8|1141|1140.8|1140.4|1141.8|1141.2|1140.4|1140.2|16322
1620648980000|2021-05-10 12:16:20|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.4|1140|3921
1620648990000|2021-05-10 12:16:30|1140.8|1140.4|1141.2|1140.6|1141.2|1141|1140.8|1140.2|7505
1620649000000|2021-05-10 12:16:40|1141.4|1140.8|1141|1140.8|1141.4|1141|1141|1140.8|8844
1620649010000|2021-05-10 12:16:50|1141.2||1141||1141.2||1141||2250
1620649020000|2021-05-10 12:17:00|1141.2|1141|1141.4|1140.8|1141.6|1141.2|1141.2|1140.8|6883
1620649030000|2021-05-10 12:17:10|1141.2|1140.6|1140.8|1140.2|1141.2|1140.6|1140.8|1140.2|1640
1620649040000|2021-05-10 12:17:20|1140.6|1140.4|1140.6|1140.4|1140.8|1140.6|1140.6|1140.2|2952
1620649050000|2021-05-10 12:17:30|||||||||1015
1620649060000|2021-05-10 12:17:40|1140.4|1140.2|1140|1139.8|1140.4|1140.2|1140|1139.6|18223
1620649070000|2021-05-10 12:17:50|1140.2|1140.2|1140.4|1140|1140.4|1140.2|1140.2|1139.8|3276
1620649080000|2021-05-10 12:18:00|1140.2|1139.8|1140.2|1139.8|1140.4|1140|1140.2|1139.8|2020
1620649090000|2021-05-10 12:18:10|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1140|0
1620649100000|2021-05-10 12:18:20|1140.6||1140.4||1140.6||1140.4||0
1620649110000|2021-05-10 12:18:30|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1012
1620649130000|2021-05-10 12:18:50|1140.4|1140|1139.8|1139.4|1140.4|1140|1139.8|1139.4|2171
1620649140000|2021-05-10 12:19:00|1140|1139.6|1139.8|1139.2|1140|1139.8|1139.6|1139.2|1980
1620649150000|2021-05-10 12:19:10|1139.6|1139|1139.8|1139.4|1139.8|1139.6|1139.4|1139|5205
1620649160000|2021-05-10 12:19:20|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|2285
1620649170000|2021-05-10 12:19:30|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|5346
1620649180000|2021-05-10 12:19:40|1140.2|1139.8|1140.6|1140.2|1140.6|1140.2|1140.2|1139.8|1408
1620649190000|2021-05-10 12:19:50|1140.4|1140|1140.6|1140.2|1140.8|1140.2|1140.4|1140|1006
1620649200000|2021-05-10 12:20:00|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1140|500
1620649210000|2021-05-10 12:20:10|1140.6|1139.8|1139.8|1139.4|1140.6|1139.8|1139.8|1139.4|11609
1620649220000|2021-05-10 12:20:20|1140|1139.6|1140.2|1139.8|1140.2|1140|1140|1139.6|1462
1620649240000|2021-05-10 12:20:40|1140|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|850
1620649250000|2021-05-10 12:20:50|1140||1140||1140||1140||0
1620649260000|2021-05-10 12:21:00|1139.8|1139.6|1139.8|1139.2|1140|1139.6|1139|1138.6|32868
1620649270000|2021-05-10 12:21:10|1140|1139.4|1139.6|1139.4|1140|1139.8|1139.6|1139.2|5950
1620649280000|2021-05-10 12:21:20|1139.8||1139.8||1139.8||1139.8||250
1620649290000|2021-05-10 12:21:30|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|4182
1620649300000|2021-05-10 12:21:40|1140.4|1140|1140.6|1140|1140.6|1140|1140.4|1140|2217
1620649310000|2021-05-10 12:21:50|1140.4|1140.2|1140.6|1140|1140.6|1140.2|1140.4|1140|2409
1620649320000|2021-05-10 12:22:00|1140.4|1140.2|1140.2|1139.8|1140.4|1140.2|1140|1139.6|7966
1620649330000|2021-05-10 12:22:10|1140.4|1140|1140.8|1140.4|1140.8|1140.4|1140.4|1140|983
1620649340000|2021-05-10 12:22:20|1140.6|1140.6|1140.8|1140.4|1140.8|1140.6|1140.6|1140.2|2285
1620649360000|2021-05-10 12:22:40|1140.6|1140.2|1140.8|1140.2|1140.8|1140.2|1140.6|1140.2|265
1620649370000|2021-05-10 12:22:50|1140.6|1140|1140.4|1140|1140.6|1140|1140.4|1140|1598
1620649380000|2021-05-10 12:23:00|1140.2|1139.8|1140|1139.4|1140.2|1139.8|1140|1139.4|0
1620649390000|2021-05-10 12:23:10|1140.2|1139.6|1140.4|1140|1140.4|1140|1140.2|1139.6|1934
1620649400000|2021-05-10 12:23:20|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.2|1140.2|809
1620649410000|2021-05-10 12:23:30|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|0
1620649420000|2021-05-10 12:23:40|1140.8||1141||1141||1140.8||0
1620649430000|2021-05-10 12:23:50|1140.8|1140.8|1141.6|1141.2|1141.6|1141.2|1140.8|1140.8|1657
1620649440000|2021-05-10 12:24:00|1141.8|1141.4|1142|1141.6|1142.2|1141.6|1141.6|1141.4|2170
1620649450000|2021-05-10 12:24:10|1141.8|1141.4|1142|1141.6|1142.2|1141.8|1141.8|1141.4|898
1620649470000|2021-05-10 12:24:30|1141.8|1141.4|1141.8|1141.4|1141.8|1141.6|1141.6|1141.4|3396
1620649480000|2021-05-10 12:24:40|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|2563
1620649490000|2021-05-10 12:24:50|1141.2|1140.8|1141.6|1141.2|1141.8|1141.2|1141.2|1140.8|1628
1620649500000|2021-05-10 12:25:00|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.4|1141|1939
1620649510000|2021-05-10 12:25:10|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|0
1620649530000|2021-05-10 12:25:30|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|0
1620649540000|2021-05-10 12:25:40|1141.6|1141.2|1141.6|1141|1141.6|1141.2|1141.4|1141|2216
1620649580000|2021-05-10 12:26:20|1141.4|1140.8|1141.8|1141.4|1142|1141.6|1141|1140.6|9670
1620649590000|2021-05-10 12:26:30|1142|1141.6|1142|1141.4|1142|1141.6|1142|1141.4|0
1620649600000|2021-05-10 12:26:40|1142.2|1141.6|1142.6|1142.2|1142.6|1142.2|1142.2|1141.6|2801
1620649610000|2021-05-10 12:26:50|1142.4|1142|1142.4|1142|1142.8|1142.6|1142.4|1142|1648
1620649620000|2021-05-10 12:27:00|1142.6|1142.2|1142.8|1142.2|1142.8|1142.2|1142.6|1142.2|0
1620649630000|2021-05-10 12:27:10|1143|1142.4|1143|1142.6|1143.2|1142.8|1143|1142.4|0
1620649640000|2021-05-10 12:27:20|1143.2||1143||1143.2||1143||0
1620649650000|2021-05-10 12:27:30|1143.2||1143||1143.2||1143||0
1620649660000|2021-05-10 12:27:40|1143.2||1143||1143.2||1143||0
1620649670000|2021-05-10 12:27:50|1142.8|1142.4|1142.6|1142.4|1142.8|1142.4|1142.6|1142.4|204
1620649680000|2021-05-10 12:28:00|1142.4|1142.2|1142.6|1142.2|1142.6|1142.4|1142.4|1142.2|3491
1620649690000|2021-05-10 12:28:10|1142|1142.4|1142.6|1142|1142.6|1142.4|1142|1141.8|11450
1620649700000|2021-05-10 12:28:20|1142.4|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142.2|0
1620649710000|2021-05-10 12:28:30|1142.4|1142|1142.4|1142|1142.6|1142.2|1142.4|1142|0
1620649720000|2021-05-10 12:28:40|1142.6|1142.2|1142.8|1142.2|1142.8|1142.2|1142.6|1142.2|2112
1620649730000|2021-05-10 12:28:50|1143|1142.4|1142.8|1142.2|1143|1142.4|1142.8|1142.2|0
1620649740000|2021-05-10 12:29:00|1143|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|0
1620649750000|2021-05-10 12:29:10|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|3000
1620649760000|2021-05-10 12:29:20|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|0
1620649770000|2021-05-10 12:29:30|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|0
1620649780000|2021-05-10 12:29:40|1143.2|1142.6|1143|1142.6|1143.2|1143|1143|1142.4|6000
1620649790000|2021-05-10 12:29:50|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|0
1620649800000|2021-05-10 12:30:00|1143||1143||1143||1143||0
1620649810000|2021-05-10 12:30:10|1143.2|1142.6|1143.2|1142.6|1143.2|1143|1143|1142.6|41
1620649830000|2021-05-10 12:30:30|1143|1142.4|1142.8|1142.4|1143|1142.4|1142.6|1142.2|3364
1620649840000|2021-05-10 12:30:40|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|430
1620649860000|2021-05-10 12:31:00||1142.6||1142.4||1142.6||1142.4|519
1620649870000|2021-05-10 12:31:10||1142.6||1142.4||1142.6||1142.4|84
1620649900000|2021-05-10 12:31:40||1142.6||1142.6||1142.6||1142.6|0
1620649920000|2021-05-10 12:32:00|1143|1142.8|1143.2|1142.6|1143.2|1142.8|1143|1142.6|438
1620649930000|2021-05-10 12:32:10||1142.8||1142.8||1142.8||1142.8|0
1620649940000|2021-05-10 12:32:20|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|0
1620649950000|2021-05-10 12:32:30|1143.4|1143|1142.8|1142.2|1143.8|1143.6|1142.8|1142.2|24419
1620649960000|2021-05-10 12:32:40||1142.4||1142.4||1142.4||1142.4|0
1620649970000|2021-05-10 12:32:50|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|3466
1620649980000|2021-05-10 12:33:00|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|557
1620650000000|2021-05-10 12:33:20|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142.6|1142.2|516
1620650010000|2021-05-10 12:33:30|1142.6|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.4|894
1620650020000|2021-05-10 12:33:40|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|215
1620650030000|2021-05-10 12:33:50|1143.2|1142.8|1143.4|1143|1143.4|1143|1143.2|1142.8|1020
1620650040000|2021-05-10 12:34:00|1143.6|1143.2|1143.6|1143|1143.6|1143.2|1143.6|1143|0
1620650060000|2021-05-10 12:34:20||1143.2||1143.2||1143.2||1143.2|0
1620650070000|2021-05-10 12:34:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|100
1620650080000|2021-05-10 12:34:40|1143.6|1143.2|1143.2|1142.8|1143.6|1143.2|1143.2|1142.8|5514
1620650090000|2021-05-10 12:34:50|1143|1142.6|1143.4|1143|1143.4|1143.2|1143|1142.4|1900
1620650100000|2021-05-10 12:35:00|1143.6|1143.2|1143.6|1143|1143.6|1143.2|1143.6|1143|0
1620650110000|2021-05-10 12:35:10|1143.4||1143.2||1143.4||1143.2||0
1620650130000|2021-05-10 12:35:30|1143.4|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|1671
1620650140000|2021-05-10 12:35:40|1143.6||1143.6||1143.6||1143.6||0
1620650170000|2021-05-10 12:36:10||1143.2||1143.2||1143.2||1143.2|0
1620650180000|2021-05-10 12:36:20|1143.4|1143|1143.4|1143|1143.4|1143|1143.4|1143|537
1620650200000|2021-05-10 12:36:40|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1704
1620650210000|2021-05-10 12:36:50||1143||1142.8||1143||1142.8|526
1620650230000|2021-05-10 12:37:10|1143.4|1143|1143.4|1143|1143.4|1143|1143.4|1143|1124
1620650240000|2021-05-10 12:37:20|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1455
1620650250000|2021-05-10 12:37:30|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|453
1620650260000|2021-05-10 12:37:40|1143.2|1142.8|1143.2|1142.8|1143.2|1143|1143.2|1142.8|1076
1620650270000|2021-05-10 12:37:50|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1143|572
1620650280000|2021-05-10 12:38:00|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|0
1620650290000|2021-05-10 12:38:10|1143.8|1143.4|1144|1143.4|1144|1143.6|1143.8|1143.4|1115
1620650320000|2021-05-10 12:38:40|1144.2|1143.6|1144|1143.6|1144.4|1144|1144|1143.6|461
1620650380000|2021-05-10 12:39:40|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|749
1620650390000|2021-05-10 12:39:50|1144|1143.6|1143.6|1143.2|1144|1143.6|1143.6|1143.2|4473
1620650400000|2021-05-10 12:40:00|1143.4||1143.6||1143.6||1143.4||0
1620650440000|2021-05-10 12:40:40|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1508
1620650450000|2021-05-10 12:40:50|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143.2|0
1620650470000|2021-05-10 12:41:10||1143.4||1143.2||1143.4||1143.2|161
1620650500000|2021-05-10 12:41:40|1143.4|1143|1143.4|1143|1143.4|1143.2|1143.4|1143|1173
1620650570000|2021-05-10 12:42:50|1143.2|1142.8|1143|1142.8|1143.2|1142.8|1143|1142.8|2138
1620650590000|2021-05-10 12:43:10||1142.6||1142.6||1142.6||1142.6|1107
1620650600000|2021-05-10 12:43:20|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|500
1620650630000|2021-05-10 12:43:50|1143.2||1143||1143.2||1143||0
1620650640000|2021-05-10 12:44:00|1143.2|1142.8|1143.6|1143.2|1144|1143.6|1143.2|1142.8|4476
1620650650000|2021-05-10 12:44:10|1143.4||1143.6||1143.6||1143.4||400
1620650660000|2021-05-10 12:44:20|1143.8|1143.6|1143.6|1143.2|1143.8|1143.6|1143.6|1143.2|13250
1620650670000|2021-05-10 12:44:30|1143.4||1143.4||1143.4||1143.4||0
1620650680000|2021-05-10 12:44:40|1143.6|1143.4|1144|1143.6|1144|1143.6|1143.6|1143.4|555
1620650710000|2021-05-10 12:45:10|1143.8|1143.4|1143.6|1143.4|1143.8|1143.4|1143.6|1143.4|318
1620650720000|2021-05-10 12:45:20|1143.4|1143.2|1143|1142.6|1143.6|1143.2|1143|1142.6|4538
1620650730000|2021-05-10 12:45:30|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142.6|1142.4|1489
1620650740000|2021-05-10 12:45:40|1142.6|1142.2|1142.6|1142.2|1142.6|1142.4|1142.6|1142.2|1570
1620650750000|2021-05-10 12:45:50|1142.8|1142.4|1142|1141.6|1142.8|1142.6|1142|1141.6|16590
1620650770000|2021-05-10 12:46:10|1141.8|1141.4|1141.6|1141.2|1141.8|1141.6|1141.4|1141.2|3753
1620650790000|2021-05-10 12:46:30|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|505
1620650800000|2021-05-10 12:46:40|1141.6|1141.2|1142|1141.4|1142|1141.8|1141.4|1141.2|4903
1620650820000|2021-05-10 12:47:00|1141.8|1141.6|1141.8|1141.4|1141.8|1141.6|1141.8|1141.4|1750
1620650840000|2021-05-10 12:47:20|1141.6|1141.2|1141.4|1141|1141.6|1141.4|1141.4|1141|1018
1620650850000|2021-05-10 12:47:30|1141.6|1141.2|1142|1141.6|1142.4|1142|1141.6|1141.2|7337
1620650860000|2021-05-10 12:47:40|1141.8|1141.4|1141.8|1141.4|1142|1141.6|1141.6|1141.2|26672
1620650880000|2021-05-10 12:48:00|1142|1141.6|1142.6|1142|1142.6|1142|1142|1141.6|3574
1620650900000|2021-05-10 12:48:20|1142.4||1142.4||1142.4||1142.4||0
1620650910000|2021-05-10 12:48:30|1142.2||1142.4||1142.4||1142.2||399
1620650920000|2021-05-10 12:48:40|1142.2|1141.8|1141.8|1141.6|1142.2|1141.8|1141.8|1141.4|1519
1620650940000|2021-05-10 12:49:00|1141.6|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.4|657
1620650970000|2021-05-10 12:49:30|1142|1141.6|1142.2|1142|1142.6|1142.2|1142|1141.6|5073
1620650980000|2021-05-10 12:49:40||1141.8||1141.8||1141.8||1141.8|0
1620651000000|2021-05-10 12:50:00|1142.4|1142|1142.6|1142.2|1142.8|1142.2|1142.4|1142|533
1620651010000|2021-05-10 12:50:10|1142.8||1142.8||1142.8||1142.6||0
1620651020000|2021-05-10 12:50:20||1142.4||1142.4||1142.4||1142.2|0
1620651040000|2021-05-10 12:50:40|1142.6|1142.2|1142.2|1141.8|1142.6|1142.2|1142.2|1141.8|3273
1620651070000|2021-05-10 12:51:10|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|1103
1620651090000|2021-05-10 12:51:30|1142.2|1141.8|1142.4|1142|1142.4|1142.2|1142.2|1141.8|8048
1620651100000|2021-05-10 12:51:40|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.4|1142|1324
1620651120000|2021-05-10 12:52:00|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1157
1620651130000|2021-05-10 12:52:10|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|1585
1620651160000|2021-05-10 12:52:40|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1142|1141.6|6599
1620651170000|2021-05-10 12:52:50|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|2571
1620651180000|2021-05-10 12:53:00|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|3340
1620651190000|2021-05-10 12:53:10|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|0
1620651200000|2021-05-10 12:53:20|1141.6|1141.2|1141.6|1141.2|1141.6|1141.4|1141.4|1141.2|13
1620651210000|2021-05-10 12:53:30|1141.4|1141|1141.4|1141|1141.4|1141|1141.2|1141|0
1620651260000|2021-05-10 12:54:20|1141.2|1140.8|1141|1140.8|1141.2|1140.8|1141|1140.8|11372
1620651270000|2021-05-10 12:54:30|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|1000
1620651280000|2021-05-10 12:54:40|1141.2|1140.8|1141.2|1140.8|1141.2|1141|1141|1140.8|6514
1620651290000|2021-05-10 12:54:50|1141.4||1141.2||1141.4||1141.2||0
1620651320000|2021-05-10 12:55:20|1141.4|1141|1140.8|1140.4|1141.4|1141|1140.8|1140.4|3125
1620651330000|2021-05-10 12:55:30|1141|1140.6|1141|1140.6|1141.2|1140.8|1140.8|1140.4|6506
1620651340000|2021-05-10 12:55:40|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.8|1140.4|206
1620651350000|2021-05-10 12:55:50|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|13891
1620651360000|2021-05-10 12:56:00|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1245
1620651370000|2021-05-10 12:56:10|1140.4|1140.4|1140.2|1139.8|1140.4|1140.4|1140.2|1139.8|13472
1620651380000|2021-05-10 12:56:20||1140||1140||1140||1140|0
1620651400000|2021-05-10 12:56:40||1139.8||1139.8||1139.8||1139.8|1814
1620651410000|2021-05-10 12:56:50|1140.4|1140|1140.6|1140.2|1140.6|1140.4|1140.4|1140|1787
1620651440000|2021-05-10 12:57:20|1140.4|1140.4|1140.6|1140.4|1140.6|1140.4|1140.4|1140.4|250
1620651450000|2021-05-10 12:57:30|1140.8|1140.6|1141|1140.6|1141.2|1140.8|1140.8|1140.6|5001
1620651460000|2021-05-10 12:57:40|1141.2||1141.2||1141.2||1141.2||0
1620651470000|2021-05-10 12:57:50|1141||1141||1141||1141||0
1620651490000|2021-05-10 12:58:10|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|0
1620651520000|2021-05-10 12:58:40|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|4418
1620651530000|2021-05-10 12:58:50|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|2958
1620651540000|2021-05-10 12:59:00|1140.8|1140.4|1141.2|1140.6|1141.4|1141.2|1140.8|1140.4|24966
1620651550000|2021-05-10 12:59:10|1141.4|1140.8|1141.6|1141|1141.6|1141|1141.4|1140.8|2447
1620651570000|2021-05-10 12:59:30|1141.4||1141.4||1141.4||1141.4||0
1620651590000|2021-05-10 12:59:50|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|3024
1620651600000|2021-05-10 13:00:00||1141||1141||1141||1140.8|500
1620651610000|2021-05-10 13:00:10|1141|1140.8|1141|1140.6|1141|1140.8|1141|1140.6|3562
1620651620000|2021-05-10 13:00:20|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|11625
1620651650000|2021-05-10 13:00:50|1140.8|1140.4|1140.8|1140.6|1140.8|1140.6|1140.8|1140.4|2291
1620651660000|2021-05-10 13:01:00|1141|1140.8|1141|1140.6|1141.4|1140.8|1140.8|1140.4|4415
1620651670000|2021-05-10 13:01:10|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1140.8|1140.4|2911
1620651680000|2021-05-10 13:01:20|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1140.8|1140.6|4459
1620651690000|2021-05-10 13:01:30|1141.4|1140.4|1141|1140.6|1141.6|1141.2|1141|1140.4|22467
1620651700000|2021-05-10 13:01:40|1140.8|1140.4|1140.2|1139.8|1140.8|1140.4|1140.2|1139.8|4321
1620651710000|2021-05-10 13:01:50|1140|1139.6|1140.4|1139.8|1140.4|1139.8|1140|1139.6|1736
1620651720000|2021-05-10 13:02:00|1140.6|1140|1140.2|1139.8|1140.6|1140.2|1140.2|1139.8|489
1620651730000|2021-05-10 13:02:10|1140.4|1140|1140.4|1140|1140.8|1140.2|1140.2|1139.8|28716
1620651750000|2021-05-10 13:02:30|1140.6|1140.2|1140.8|1140.2|1141|1140.4|1140.6|1140.2|2404
1620651760000|2021-05-10 13:02:40|1140.6||1140.6||1140.8||1140.6||0
1620651770000|2021-05-10 13:02:50|1140.8|1140|1140.6|1140.2|1140.8|1140.2|1140.6|1140|0
1620651780000|2021-05-10 13:03:00|1140.4|1140|1140.4|1140|1140.4|1140.2|1140.2|1140|1516
1620651790000|2021-05-10 13:03:10|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|4674
1620651800000|2021-05-10 13:03:20|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|4613
1620651820000|2021-05-10 13:03:40|1139.8|1139.4|1139.4|1139|1139.8|1139.4|1139.4|1139|4544
1620651830000|2021-05-10 13:03:50|1139.6|1139.2|1139.8|1139.4|1139.8|1139.6|1139.6|1139|2646
1620651840000|2021-05-10 13:04:00||1139.6||1139.4||1139.6||1139.4|2674
1620651850000|2021-05-10 13:04:10|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1139|5234
1620651870000|2021-05-10 13:04:30|1139.6|1139.2|1139.8|1139.4|1139.8|1139.6|1139.2|1138.8|12856
1620651890000|2021-05-10 13:04:50|1140|1139.6|1139.8|1139.4|1140.2|1139.8|1139.8|1139.4|10762
1620651900000|2021-05-10 13:05:00|1140|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|0
1620651910000|2021-05-10 13:05:10|1139.8|1139|1140|1139.6|1140.2|1139.8|1139.4|1139|23558
1620651920000|2021-05-10 13:05:20|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|1491
1620651930000|2021-05-10 13:05:30||1139.8||1139.6||1139.8||1139.6|437
1620651940000|2021-05-10 13:05:40|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|11212
1620651950000|2021-05-10 13:05:50|1139.8||1139.8||1140||1139.8||939
1620651960000|2021-05-10 13:06:00|1140||1140||1140||1140||500
1620652000000|2021-05-10 13:06:40|1139.8|1139.4|1139.8|1139.4|1139.8|1139.6|1139.4|1139.2|6721
1620652010000|2021-05-10 13:06:50|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|500
1620652020000|2021-05-10 13:07:00|1139.4|1139|1139|1138.6|1139.4|1139|1138.8|1138.4|7956
1620652030000|2021-05-10 13:07:10|1139.2|1138.8|1139.6|1139|1139.6|1139.2|1139.2|1138.8|1667
1620652040000|2021-05-10 13:07:20|1139.8|1139.2|1140|1139.4|1140|1139.4|1139.8|1139.2|0
1620652050000|2021-05-10 13:07:30|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|1139.6|1139.4|2910
1620652060000|2021-05-10 13:07:40|||||||||575
1620652080000|2021-05-10 13:08:00|1140|1139.8|1140.2|1139.6|1140.2|1139.8|1140|1139.6|2208
1620652090000|2021-05-10 13:08:10|1140|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|2963
1620652100000|2021-05-10 13:08:20|1140.4|1140|1140.4|1140|1140.4|1140.2|1140.2|1140|1826
1620652110000|2021-05-10 13:08:30|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|788
1620652120000|2021-05-10 13:08:40|1141|1140.6|1141.4|1141|1141.4|1141|1141|1140.6|0
1620652140000|2021-05-10 13:09:00||1140.8||1141||1141||1140.8|0
1620652150000|2021-05-10 13:09:10|1141.2|1141.2|1141|1140.6|1141.4|1141.2|1141|1140.6|7035
1620652170000|2021-05-10 13:09:30|1140.6|1140.4|1141.2|1141|1141.6|1141.2|1140.4|1140|22331
1620652180000|2021-05-10 13:09:40|1141|1140.8|1141|1140.6|1141|1141|1141|1140.6|3475
1620652190000|2021-05-10 13:09:50|1141.2|1140.8|1141.2|1141|1141.2|1141|1141|1140.6|16386
1620652210000|2021-05-10 13:10:10|1141.4||1141.4||1141.4||1141.4||3023
1620652230000|2021-05-10 13:10:30|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|3439
1620652250000|2021-05-10 13:10:50|1141.2||1141.2||1141.2||1141.2||0
1620652260000|2021-05-10 13:11:00|1141.4|1140.8|1141.4|1141|1141.4|1141|1141.4|1140.8|9188
1620652300000|2021-05-10 13:11:40|1141.6|1141.2|1142|1141.6|1142|1141.6|1141.6|1141.2|0
1620652310000|2021-05-10 13:11:50|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|3010
1620652320000|2021-05-10 13:12:00|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.8|1141.4|2149
1620652330000|2021-05-10 13:12:10|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|0
1620652340000|2021-05-10 13:12:20|1141.8|1141.4|1141.8|1141.4|1142|1141.4|1141.8|1141.4|7184
1620652370000|2021-05-10 13:12:50|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.4|1141|3453
1620652380000|2021-05-10 13:13:00|1142|1141.6|1142|1141.8|1142.2|1141.8|1142|1141.4|13883
1620652390000|2021-05-10 13:13:10||1141.6||1141.6||1141.6||1141.6|2916
1620652430000|2021-05-10 13:13:50|1141.8|1141.4|1141.6|1141.4|1141.8|1141.4|1141.4|1141.2|3167
1620652440000|2021-05-10 13:14:00|1141.8||1141.8||1141.8||1141.8||465
1620652460000|2021-05-10 13:14:20|1141.6|1141.2|1141.6|1141.2|1141.6|1141.4|1141.6|1141.2|3576
1620652470000|2021-05-10 13:14:30|1141.8|1141.4|1141.8|1141.6|1141.8|1141.6|1141.6|1141.4|8020
1620652480000|2021-05-10 13:14:40|1142||1142||1142||1142||1426
1620652500000|2021-05-10 13:15:00|1141.8|1141.8|1141.6|1141.2|1141.8|1141.8|1141.6|1141.2|22435
1620652510000|2021-05-10 13:15:10|1141.4|1141|1141.4|1141|1141.4|1141|1141.2|1141|500
1620652520000|2021-05-10 13:15:20|1141.6|1141.4|1142|1141.6|1142|1141.8|1141.6|1141.4|37512
1620652530000|2021-05-10 13:15:30||1141.8||1141.8||1141.8||1141.8|0
1620652550000|2021-05-10 13:15:50|1141.8|1141.6|1141.8|1141.6|1142|1141.6|1141.8|1141.2|26869
1620652560000|2021-05-10 13:16:00|1141.6|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|1416
1620652600000|2021-05-10 13:16:40|1142|1141.6|1142|1141.6|1142|1141.8|1141.8|1141.6|4369
1620652610000|2021-05-10 13:16:50|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142|1141.8|9145
1620652630000|2021-05-10 13:17:10|1142.4|1142|1142.6|1142.2|1142.6|1142.4|1142.4|1142|815
1620652640000|2021-05-10 13:17:20|1142.4|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|2558
1620652650000|2021-05-10 13:17:30|1142|1141.6|1142|1141.8|1142|1141.8|1142|1141.6|1107
1620652660000|2021-05-10 13:17:40||1141.6||1141.6||1141.6||1141.6|2862
1620652680000|2021-05-10 13:18:00|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.4|6657
1620652700000|2021-05-10 13:18:20|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.8|1141.4|1881
1620652750000|2021-05-10 13:19:10|1141.6|1141.2|1141.2|1140.8|1141.6|1141.2|1141.2|1140.8|0
1620652780000|2021-05-10 13:19:40||1141||1141||1141||1140.8|3693
1620652790000|2021-05-10 13:19:50|1141.4|1141.2|1142|1141.6|1142|1141.6|1141.4|1141.2|2069
1620652800000|2021-05-10 13:20:00|1141.8||1142||1142.2||1141.8||1757
1620652810000|2021-05-10 13:20:10|1142.2||1142||1142.2||1142||0
1620652820000|2021-05-10 13:20:20|1142.2||1142.2||1142.2||1142.2||0
1620652840000|2021-05-10 13:20:40|1142.4|1141.8|1142.6|1142.2|1142.6|1142.2|1142.4|1141.8|1666
1620652880000|2021-05-10 13:21:20|1142|1141.8|1142.4|1142|1142.4|1142.2|1142|1141.8|38596
1620652890000|2021-05-10 13:21:30|1142.2|1141.8|1142.8|1142.6|1142.8|1142.6|1142|1141.8|20232
1620652900000|2021-05-10 13:21:40|1143|1142.4|1142.8|1142.4|1143|1142.8|1142.6|1142.4|20786
1620652920000|2021-05-10 13:22:00|1143|1142.6|1143.6|1143.2|1143.6|1143.4|1143|1142.6|67222
1620652930000|2021-05-10 13:22:10|1143.8|1143.4|1144.4|1143.8|1144.4|1144|1143.8|1143.4|3598
1620652940000|2021-05-10 13:22:20|1144.6|1144|1144.4|1144|1144.6|1144.2|1144.2|1143.8|6023
1620652950000|2021-05-10 13:22:30|1144.2|1143.6|1144|1143.4|1144.2|1144|1144|1143.4|13861
1620652960000|2021-05-10 13:22:40|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|100
1620652970000|2021-05-10 13:22:50|1143.6|1143.4|1143.6|1143.2|1143.8|1143.6|1143.4|1143.2|2723
1620652980000|2021-05-10 13:23:00|1143.4|1143.4|1143.8|1143.4|1143.8|1143.6|1143.4|1143.4|1527
1620652990000|2021-05-10 13:23:10||1143.2||1143.2||1143.2||1143.2|0
1620653000000|2021-05-10 13:23:20|1143.6||1143.6||1143.6||1143.6||0
1620653010000|2021-05-10 13:23:30||1143.4||1143.4||1143.4||1143.4|0
1620653030000|2021-05-10 13:23:50|1143.4|1143.2|1143.6|1143.2|1143.8|1143.4|1143.4|1143.2|7057
1620653040000|2021-05-10 13:24:00|1143.8|1143.4|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|3188
1620653050000|2021-05-10 13:24:10|1144|1143.6|1144.2|1143.8|1144.2|1144|1143.8|1143.6|2966
1620653070000|2021-05-10 13:24:30|1144||1144||1144||1144||0
1620653080000|2021-05-10 13:24:40|1144.2|1144|1144.2|1143.8|1144.4|1144|1144|1143.8|835
1620653110000|2021-05-10 13:25:10|1144|1143.6|1143|1142.6|1144|1143.6|1143|1142.6|6755
1620653120000|2021-05-10 13:25:20||1142.8||1142.6||1142.8||1142.6|0
1620653130000|2021-05-10 13:25:30|1142.8|1142.4|1142.2|1141.8|1142.8|1142.4|1142.2|1141.6|8744
1620653140000|2021-05-10 13:25:40||1141.6||1141.6||1141.6||1141.6|0
1620653160000|2021-05-10 13:26:00|1142|1141.4|1141.6|1141.2|1142|1141.4|1141.6|1141|500
1620653180000|2021-05-10 13:26:20||1141.4||1141.2||1141.4||1141.2|489
1620653190000|2021-05-10 13:26:30|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|0
1620653200000|2021-05-10 13:26:40|1141.2|1140.8|1141.4|1141|1141.4|1141|1141.2|1140.8|0
1620653230000|2021-05-10 13:27:10|1141.6|1141.2|1141.6|1141.4|1141.8|1141.4|1141.6|1141.2|2592
1620653250000|2021-05-10 13:27:30|1141.4|1141.2|1142.2|1141.8|1142.2|1141.8|1141.4|1141.2|2898
1620653260000|2021-05-10 13:27:40|1142.4|1142|1143|1142.6|1143.2|1143|1142.4|1142|8359
1620653270000|2021-05-10 13:27:50|1142.8|1142.4|1142.6|1142.2|1142.8|1142.4|1142.6|1142.2|1431
1620653310000|2021-05-10 13:28:30|1142.8|1142.4|1143|1142.6|1143.2|1142.8|1142.8|1142.4|8612
1620653320000|2021-05-10 13:28:40|1142.8|1142.8|1143|1142.6|1143|1142.8|1142.8|1142.6|1597
1620653330000|2021-05-10 13:28:50|1143.2|1142.8|1143.4|1143|1143.4|1143|1143.2|1142.8|18
1620653340000|2021-05-10 13:29:00|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|0
1620653350000|2021-05-10 13:29:10|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|2421
1620653360000|2021-05-10 13:29:20|1143.4|1143.2|1144|1143.6|1144.2|1143.8|1143.2|1143|47771
1620653370000|2021-05-10 13:29:30|1144.2|1143.4|1143.6|1143.2|1144.2|1143.8|1143.6|1143.2|2515
1620653380000|2021-05-10 13:29:40|1143.4|1143|1143.8|1143.6|1143.8|1143.6|1143.4|1143|2677
1620653390000|2021-05-10 13:29:50||1143.4||1143.6||1143.6||1143.4|901
1620653400000|2021-05-10 13:30:00|1144|1143.4|1146.6|1145.8|1147|1146.6|1143.8|1143.4|92894
1620653410000|2021-05-10 13:30:10|1146.4|1146|1145.8|1145.4|1146.4|1146|1145.8|1145.4|9586
1620653420000|2021-05-10 13:30:20|1145.6|1145.2|1146.6|1146|1146.6|1146.2|1145.6|1145.2|19622
1620653430000|2021-05-10 13:30:30||1145.8||1146||1146||1145.8|0
1620653440000|2021-05-10 13:30:40|1146.4|1145.8|1146.2|1145.8|1146.4|1145.8|1146.2|1145.8|615
1620653450000|2021-05-10 13:30:50|1146.4|1146|1146.4|1146|1146.6|1146.2|1146.2|1145.8|7771
1620653460000|2021-05-10 13:31:00|1146.2|1145.8|1147.6|1147.2|1148.4|1147.8|1146.2|1145.6|47782
1620653470000|2021-05-10 13:31:10|1147.4|1147|1148.8|1148.2|1148.8|1148.4|1147.4|1146.8|39618
1620653480000|2021-05-10 13:31:20|1148.6|1148.4|1149.2|1148.4|1149.6|1149.2|1148.2|1147.8|33779
1620653490000|2021-05-10 13:31:30|1149|1148.2|1148|1147.6|1149|1148.4|1147.8|1147.2|30370
1620653500000|2021-05-10 13:31:40|1147.8|1147.4|1147.4|1147|1148|1147.6|1147.4|1146.8|27204
1620653510000|2021-05-10 13:31:50|1147.2|1146.8|1146.2|1145.8|1147.2|1147|1146.2|1145.6|14237
1620653520000|2021-05-10 13:32:00|1146|1145.6|1146|1145.6|1146.6|1146.2|1145.8|1145.4|18480
1620653530000|2021-05-10 13:32:10|1146.2|1145.8|1148.4|1147.8|1148.6|1148|1146.2|1145.8|28548
1620653540000|2021-05-10 13:32:20|1148.2|1147.6|1148.2|1147.6|1148.2|1147.8|1148|1147.6|503
1620653550000|2021-05-10 13:32:30|1148|1147.4|1148.8|1148.2|1149|1148.2|1147.8|1147.4|11467
1620653560000|2021-05-10 13:32:40|1148.6|1148|1147.8|1147.2|1148.6|1148|1147.8|1147.2|1728
1620653570000|2021-05-10 13:32:50|1147.6|1147.4|1147.4|1147|1147.6|1147.6|1147|1146.8|2900
1620653580000|2021-05-10 13:33:00|1147.6|1147.2|1148.6|1148.2|1148.6|1148.2|1147|1146.6|14522
1620653590000|2021-05-10 13:33:10|1148.8|1148.4|1149.6|1149|1149.6|1149|1148.4|1148|21780
1620653600000|2021-05-10 13:33:20|1149.4|1148.8|1149.2|1148.8|1149.4|1149.2|1149|1148.8|13057
1620653610000|2021-05-10 13:33:30|1149.4|1149|1149|1148.6|1150.6|1150.2|1149|1148.6|13923
1620653620000|2021-05-10 13:33:40|1148.8|1148.4|1148|1147.4|1149.2|1149|1148|1147.2|14020
1620653630000|2021-05-10 13:33:50||1147.6||1147.6||1147.8||1147.6|0
1620653640000|2021-05-10 13:34:00|1147.8|1147.8|1149|1148.6|1149.4|1149|1147.8|1147.8|51139
1620653650000|2021-05-10 13:34:10|1148.8|1148.4|1149|1148.6|1149.4|1148.8|1148.6|1148.4|6722
1620653660000|2021-05-10 13:34:20|1149.2|1148.8|1148.2|1147.8|1149.2|1148.8|1148.2|1147.8|11893
1620653670000|2021-05-10 13:34:30|1148|1147.6|1147|1146.6|1148|1147.6|1147|1146.4|8961
1620653680000|2021-05-10 13:34:40|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.4|1146|6178
1620653690000|2021-05-10 13:34:50|1146.4|1146|1147.2|1146.8|1147.2|1146.8|1146.2|1146|10791
1620653700000|2021-05-10 13:35:00|1147.4|1147|1147.6|1146.8|1148|1147.6|1147.2|1146.8|6718
1620653710000|2021-05-10 13:35:10|1147.4|1147|1147.2|1146.8|1147.4|1147|1147.2|1146.8|0
1620653720000|2021-05-10 13:35:20|1147|1146.6|1146.4|1146|1147.2|1146.6|1146.4|1145.8|4181
1620653730000|2021-05-10 13:35:30||1145.8||1145.8||1145.8||1145.6|0
1620653740000|2021-05-10 13:35:40|1146.6|1145.6|1146.8|1146.2|1146.8|1146.2|1146.6|1145.6|3823
1620653750000|2021-05-10 13:35:50|1146.6|1146|1146|1145.4|1146.6|1146|1145.8|1145.2|8748
1620653760000|2021-05-10 13:36:00|1145.8|1145.2|1145.6|1145.2|1145.8|1145.6|1145.6|1145.2|3144
1620653770000|2021-05-10 13:36:10|1145.8|1145.4|1145.6|1145|1146|1145.6|1145.4|1144.6|50156
1620653780000|2021-05-10 13:36:20|1145.4|1144.8|1145.4|1145|1145.4|1145|1145.2|1144.8|793
1620653790000|2021-05-10 13:36:30|1145.6|1145.2|1146.2|1145.8|1146.2|1146|1145.4|1145.2|6889
1620653800000|2021-05-10 13:36:40|1146.4|1146|1146.4|1146|1146.6|1146.2|1146.2|1146|1308
1620653810000|2021-05-10 13:36:50|1146.2|1145.8|1145.8|1145.4|1146.4|1145.8|1145.8|1145.4|2839
1620653830000|2021-05-10 13:37:10|1145.6|1145.2|1144.6|1144.2|1145.6|1145.2|1144.6|1144.2|4069
1620653840000|2021-05-10 13:37:20|1144.4|1144.4|1144.6|1144.2|1144.6|1144.4|1144.4|1144.2|1024
1620653850000|2021-05-10 13:37:30|1144.8|1144.4|1143.8|1143.2|1145|1144.6|1143.8|1143.2|4008
1620653860000|2021-05-10 13:37:40||1143.4||1143.2||1143.4||1143.2|0
1620653870000|2021-05-10 13:37:50||1143.4||1143.2||1143.4||1143.2|0
1620653880000|2021-05-10 13:38:00|1143.6|1143.4|1145|1144.4|1145|1144.6|1143.6|1143.2|14050
1620653890000|2021-05-10 13:38:10|1144.8|1144.2|1144.4|1144|1144.8|1144.2|1144.4|1144|5347
1620653900000|2021-05-10 13:38:20|1144.2|1143.8|1144.4|1143.8|1144.4|1143.8|1144.2|1143.8|1000
1620653910000|2021-05-10 13:38:30|1144.6|1144|1144.4|1144|1144.8|1144.4|1144.4|1144|1558
1620653920000|2021-05-10 13:38:40|1144.2|1144.2|1144.4|1144|1144.4|1144.2|1144.2|1144|0
1620653940000|2021-05-10 13:39:00|1144.2|1143.8|1145|1144.4|1145|1144.4|1144.2|1143.8|1596
1620653950000|2021-05-10 13:39:10|1144.8|1144.6|1145|1144.6|1145|1144.8|1144.8|1144.4|10794
1620653960000|2021-05-10 13:39:20|1145.2|1144.8|1145.6|1145.2|1145.6|1145.2|1145.2|1144.8|3635
1620653970000|2021-05-10 13:39:30|1145.8|1145.4|1146.6|1146.2|1146.6|1146.2|1145.8|1145.4|3217
1620653980000|2021-05-10 13:39:40|1147|1146.4|1147.4|1146.8|1147.4|1147|1147|1146.4|4993
1620653990000|2021-05-10 13:39:50|1147.2|1147|1148.2|1147.6|1148.2|1147.6|1147|1146.6|11840
1620654000000|2021-05-10 13:40:00|1148.4|1147.8|1149.2|1148.8|1149.4|1148.8|1148.2|1147.8|10116
1620654010000|2021-05-10 13:40:10|1149.4|1148.4|1148.2|1147.6|1149.4|1148.6|1148.2|1147.6|10681
1620654020000|2021-05-10 13:40:20|1148.4|1147.8|1147.6|1147.2|1148.4|1148|1147.6|1147.2|3575
1620654030000|2021-05-10 13:40:30|1147.4|1147.4|1147.6|1147.2|1147.8|1147.6|1147.4|1147.2|4483
1620654040000|2021-05-10 13:40:40|1147.4|1147|1147.4|1147|1147.4|1147.2|1147.2|1146.8|3746
1620654050000|2021-05-10 13:40:50|1147.2|1146.8|1147|1146.8|1147.2|1147|1147|1146.6|5447
1620654060000|2021-05-10 13:41:00|1147.2|1146.6|1146.8|1146.4|1147.2|1146.6|1146.4|1146|6457
1620654070000|2021-05-10 13:41:10|1146.6|1146.2|1146|1145.4|1146.6|1146.2|1146|1145.4|1216
1620654080000|2021-05-10 13:41:20|1145.8|1145.2|1145|1144.6|1145.8|1145.4|1145|1144.6|2413
1620654090000|2021-05-10 13:41:30|1144.8|1144.4|1145.2|1144.8|1145.2|1144.8|1144.8|1144|1265
1620654100000|2021-05-10 13:41:40|1145.4|1144.6|1145.2|1144.8|1145.4|1144.8|1145.2|1144.6|0
1620654110000|2021-05-10 13:41:50|1145|1144.6|1146.2|1145.8|1146.2|1145.8|1145|1144.6|3913
1620654120000|2021-05-10 13:42:00|1146|1145.6|1146.4|1146|1146.4|1146|1146|1145.6|1539
1620654130000|2021-05-10 13:42:10|1146.2|1145.8|1146.2|1145.6|1146.4|1145.8|1145.8|1145.6|8500
1620654140000|2021-05-10 13:42:20|1146|1145.8|1146.2|1145.6|1146.2|1145.8|1146|1145.6|0
1620654150000|2021-05-10 13:42:30|1146|1145.8|1146|1145.6|1146|1145.8|1145.8|1145.4|1608
1620654160000|2021-05-10 13:42:40|1146.2|1145.8|1147.2|1146.4|1147.2|1146.4|1146.2|1145.8|20718
1620654170000|2021-05-10 13:42:50|1147.4|1146.6|1147|1146.6|1147.6|1147.2|1147|1146.6|3605
1620654180000|2021-05-10 13:43:00|1146.8|1146.4|1146.4|1146|1146.8|1146.4|1146.2|1146|549
1620654190000|2021-05-10 13:43:10|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1001
1620654200000|2021-05-10 13:43:20|1146.4|1146|1146.2|1145.8|1146.4|1146|1146.2|1145.8|2099
1620654210000|2021-05-10 13:43:30|1146|1145.6|1145.8|1145.2|1146|1145.6|1145.8|1145.2|429
1620654230000|2021-05-10 13:43:50|1146|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.4|3584
1620654240000|2021-05-10 13:44:00|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145|3658
1620654250000|2021-05-10 13:44:10|1145.8|1145.4|1145.8|1145.4|1146|1145.4|1145.8|1145.2|880
1620654260000|2021-05-10 13:44:20|1145.6|1145.2|1145|1144.6|1145.6|1145.2|1144.8|1144.4|3117
1620654270000|2021-05-10 13:44:30|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|2220
1620654290000|2021-05-10 13:44:50|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1144|1812
1620654300000|2021-05-10 13:45:00|1144.2|1143.8|1143.4|1143|1144.2|1143.8|1143.4|1143|2243
1620654310000|2021-05-10 13:45:10|1143.2|1142.8|1142.6|1142.4|1143.4|1143|1142.6|1142.2|6202
1620654320000|2021-05-10 13:45:20|1142.8|1142.2|1143.2|1142.6|1143.2|1142.6|1142.6|1142|2240
1620654330000|2021-05-10 13:45:30|1143||1143||1143||1143||2000
1620654340000|2021-05-10 13:45:40|1143.2|1142.8|1143.4|1143|1143.4|1143|1142.8|1142.6|3532
1620654350000|2021-05-10 13:45:50|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.2|1143|690
1620654360000|2021-05-10 13:46:00|1143.2|1142.8|1142.8|1142.2|1143.2|1142.8|1142.8|1142.2|2420
1620654370000|2021-05-10 13:46:10||1142.4||1142.2||1142.4||1142.2|0
1620654380000|2021-05-10 13:46:20||1142.4||1142.4||1142.6||1142.4|1302
1620654390000|2021-05-10 13:46:30|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|2201
1620654400000|2021-05-10 13:46:40|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|580
1620654410000|2021-05-10 13:46:50|1143.4|1143|1143.2|1142.8|1143.6|1143.4|1143.2|1142.8|5757
1620654420000|2021-05-10 13:47:00|1143|1143|1143|1142.8|1143|1143|1143|1142.8|1003
1620654430000|2021-05-10 13:47:10|1143.2|1143|1143.6|1143|1143.6|1143|1143.2|1143|440
1620654450000|2021-05-10 13:47:30|1143.8|1143.2|1143.2|1142.8|1144|1143.6|1143|1142.8|14119
1620654460000|2021-05-10 13:47:40|1143.4|1143|1143.8|1143.4|1144|1143.6|1143.4|1143|493
1620654480000|2021-05-10 13:48:00|1144|1143.6|1144|1143.6|1144|1143.8|1143.6|1143.4|2890
1620654490000|2021-05-10 13:48:10|1144.2|1143.8|1144.6|1144|1144.6|1144|1144.2|1143.6|2196
1620654500000|2021-05-10 13:48:20|1144.8|1144.2|1144.8|1144.4|1144.8|1144.4|1144.8|1144.2|0
1620654510000|2021-05-10 13:48:30|1145|1144.6|1145.4|1145|1145.4|1145|1145|1144.6|0
1620654520000|2021-05-10 13:48:40|1145.2|1144.8|1144.6|1144|1145.4|1145|1144.6|1144|4550
1620654530000|2021-05-10 13:48:50|1144.4|1144.2|1144.4|1144|1144.6|1144.2|1144.2|1144|3374
1620654540000|2021-05-10 13:49:00|1144.2|1144.2|1144.2|1143.8|1144.2|1144.2|1144.2|1143.8|1369
1620654550000|2021-05-10 13:49:10|1144|1144|1143.8|1143.4|1144|1144|1143.8|1143.4|1644
1620654560000|2021-05-10 13:49:20|1144|1143.6|1143.6|1143.4|1144|1143.8|1143.6|1143.2|1566
1620654570000|2021-05-10 13:49:30|1143.4|1143.2|1142.6|1142.2|1143.4|1143.2|1142.6|1142.2|2115
1620654580000|2021-05-10 13:49:40|1142.4|1142|1142.4|1142|1142.4|1142.2|1142.4|1142|35
1620654590000|2021-05-10 13:49:50|1142.6|1142.2|1142.2|1141.6|1142.6|1142.2|1142|1141.4|4712
1620654600000|2021-05-10 13:50:00|1142.4|1141.8|1142.4|1142|1142.4|1142|1142.4|1141.8|5257
1620654610000|2021-05-10 13:50:10|1142.2|1141.8|1142|1141.6|1142.4|1142|1142|1141.6|5727
1620654620000|2021-05-10 13:50:20|1141.8|1141.4|1141|1140.6|1141.8|1141.4|1141|1140.6|4538
1620654630000|2021-05-10 13:50:30|1140.8|1140.2|1141|1140.4|1141|1140.6|1140.6|1140|4043
1620654650000|2021-05-10 13:50:50|1140.8|1140.6|1140.6|1140.4|1141|1140.6|1140.6|1140.4|2746
1620654660000|2021-05-10 13:51:00|1140.8|1140.2|1140.4|1140|1140.8|1140.4|1140.4|1140|4971
1620654670000|2021-05-10 13:51:10|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|4521
1620654680000|2021-05-10 13:51:20|1140.2|1139.8|1140|1139.6|1140.4|1140.2|1140|1139.6|5372
1620654690000|2021-05-10 13:51:30|1140.2|1139.8|1140.2|1139.8|1140.4|1140|1140.2|1139.8|0
1620654700000|2021-05-10 13:51:40|1140|1140|1140.4|1139.8|1140.4|1140|1140|1139.8|956
1620654710000|2021-05-10 13:51:50|1140.2||1140.2||1140.2||1140.2||0
1620654720000|2021-05-10 13:52:00|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.6|1139.4|4691
1620654730000|2021-05-10 13:52:10|1140|1139.6|1140.4|1139.8|1140.4|1139.8|1140|1139.6|1949
1620654740000|2021-05-10 13:52:20|1140.6|1140|1140.6|1140.2|1140.8|1140.4|1140.6|1140|2090
1620654750000|2021-05-10 13:52:30|1140.8|1140.4|1141.2|1140.6|1141.2|1140.6|1140.8|1140.4|0
1620654760000|2021-05-10 13:52:40|1140.8|1140.4|1140.8|1140.6|1140.8|1140.6|1140.8|1140.4|1307
1620654770000|2021-05-10 13:52:50|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|4622
1620654780000|2021-05-10 13:53:00|1140.6|1140.2|1141.4|1140.8|1141.4|1141|1140.6|1140|3397
1620654790000|2021-05-10 13:53:10|1141.6|1141|1141.6|1141.2|1141.8|1141.2|1141.4|1141|375
1620654800000|2021-05-10 13:53:20|1141.4|1141|1141.2|1140.6|1141.6|1141.2|1141.2|1140.6|1973
1620654810000|2021-05-10 13:53:30|1141.4|1140.8|1142.2|1141.8|1142.4|1141.8|1141.4|1140.8|2395
1620654820000|2021-05-10 13:53:40|1142|1141.6|1142.6|1142.2|1142.6|1142.2|1142|1141.6|6747
1620654830000|2021-05-10 13:53:50|1142.4|1142.4|1143|1142.6|1143.2|1142.6|1142.4|1142.4|451
1620654840000|2021-05-10 13:54:00|1143.2|1142.8|1143|1142.4|1143.4|1143|1143|1142.4|1049
1620654850000|2021-05-10 13:54:10|1142.8|1142.6|1143|1142.6|1143.2|1142.8|1142.8|1142.4|802
1620654860000|2021-05-10 13:54:20|1142.8|1142.4|1142.6|1142.2|1143|1142.6|1142.6|1142.2|1566
1620654870000|2021-05-10 13:54:30|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.2|1141.8|10855
1620654880000|2021-05-10 13:54:40|1142.4|1142|1142.4|1141.8|1142.4|1142|1142.2|1141.8|994
1620654890000|2021-05-10 13:54:50||1142||1142.2||1142.2||1142|126
1620654900000|2021-05-10 13:55:00|1142.6|1142.4|1142.6|1142.2|1143.4|1143|1142.6|1142.2|5015
1620654910000|2021-05-10 13:55:10|1142.4|1142|1142.2|1141.6|1142.4|1142|1141.2|1141|22318
1620654920000|2021-05-10 13:55:20|1142.4|1141.8|1142.6|1142|1143|1142.4|1142.4|1141.8|0
1620654930000|2021-05-10 13:55:30|1142.8|1142.2|1143.4|1142.8|1143.4|1142.8|1142.8|1142.2|0
1620654940000|2021-05-10 13:55:40|1143.6|1143|1144.2|1144|1144.2|1144|1143.4|1143|2739
1620654950000|2021-05-10 13:55:50|1144.4|1143.8|1144.4|1144|1144.6|1144|1144.4|1143.8|5030
1620654960000|2021-05-10 13:56:00|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|876
1620654970000|2021-05-10 13:56:10|1144.2|1143.8|1144.2|1144|1144.2|1144|1144.2|1143.8|209
1620654980000|2021-05-10 13:56:20|1144.4|1143.8|1143.8|1143.2|1144.4|1144|1143.8|1143.2|3769
1620654990000|2021-05-10 13:56:30|1143.6|1143|1143.4|1143|1143.6|1143|1143.2|1142.8|0
1620655000000|2021-05-10 13:56:40|1143.6|1143.2|1143.4|1143.2|1143.6|1143.4|1143.4|1143.2|450
1620655010000|2021-05-10 13:56:50|1143.6|1143.4|1144|1143.6|1144|1143.6|1143.6|1143.4|6471
1620655020000|2021-05-10 13:57:00|1144.4|1143.8|1144.6|1144.2|1144.6|1144.2|1144.4|1143.8|14960
1620655030000|2021-05-10 13:57:10|1144.8|1144.4|1145.2|1144.8|1145.4|1144.8|1144.8|1144.2|1144
1620655040000|2021-05-10 13:57:20|1145.4|1145|1145.4|1145|1145.4|1145|1145.4|1145|0
1620655050000|2021-05-10 13:57:30|1145.2|1144.8|1145.4|1144.8|1145.4|1144.8|1145.2|1144.6|2653
1620655060000|2021-05-10 13:57:40|1145.2|1145|1145.2|1145|1145.2|1145|1145.2|1145|0
1620655070000|2021-05-10 13:57:50|1145|1144.8|1145|1144.4|1145|1144.8|1144.6|1144.2|7239
1620655080000|2021-05-10 13:58:00||1144.6||1144.4||1144.8||1144.4|40
1620655090000|2021-05-10 13:58:10|1144.8|1144.2|1144.6|1144|1144.8|1144.2|1144.2|1143.8|8665
1620655100000|2021-05-10 13:58:20|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144.2|0
1620655110000|2021-05-10 13:58:30|1144.8|1144.4|1144.4|1144.2|1145|1144.6|1144.4|1144.2|3415
1620655120000|2021-05-10 13:58:40|1144.2|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|3115
1620655130000|2021-05-10 13:58:50|1144.4|1143.6|1144|1143.6|1144.4|1143.6|1144|1143.6|636
1620655140000|2021-05-10 13:59:00|1143.6|1143.8|1144|1143.6|1144|1143.8|1143.6|1143.4|1583
1620655150000|2021-05-10 13:59:10|1144.2|1143.8|1144.4|1144|1144.6|1144|1144.2|1143.8|1189
1620655160000|2021-05-10 13:59:20|1144.6|1144.2|1144.2|1144|1144.6|1144.2|1144.2|1144|388
1620655170000|2021-05-10 13:59:30|1144.4|1144.2|1144.4|1144|1144.4|1144.2|1144.4|1144|62
1620655180000|2021-05-10 13:59:40|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.6|4006
1620655190000|2021-05-10 13:59:50|1144.2|1143.8|1144.2|1144|1144.2|1144|1144.2|1143.6|646
1620655200000|2021-05-10 14:00:00|1144.4|1144.2|1143.6|1143.2|1144.6|1144.2|1143.2|1142.8|3814
1620655240000|2021-05-10 14:00:40|1143.4|1143|1143|1142.6|1143.4|1143|1143|1142.6|5068
1620655260000|2021-05-10 14:01:00|1142.6|1142.4|1141.8|1141.4|1142.8|1142.6|1141.6|1141.4|1308
1620655270000|2021-05-10 14:01:10|1141.6|1141.2|1141.4|1141|1141.6|1141.4|1141.2|1140.8|1293
1620655280000|2021-05-10 14:01:20|1141.2||1141.4||1141.4||1141.2||1478
1620655290000|2021-05-10 14:01:30|1141.6|1141.2|1143|1142.6|1143|1142.6|1141.6|1141.2|17744
1620655300000|2021-05-10 14:01:40|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1142.8|1142.4|1300
1620655310000|2021-05-10 14:01:50||1142.8||1142.6||1142.8||1142.6|0
1620655320000|2021-05-10 14:02:00|1143.2|1142.8|1144.4|1143.8|1144.6|1144|1143.2|1142.8|23278
1620655330000|2021-05-10 14:02:10|1144.6|1144|1145.2|1144.8|1145.4|1145|1144.6|1144|72
1620655340000|2021-05-10 14:02:20|1145|1144.6|1144.2|1143.8|1145|1144.6|1144.2|1143.8|2279
1620655350000|2021-05-10 14:02:30|1144.4|1144|1144.4|1144|1144.4|1144|1144.2|1144|0
1620655360000|2021-05-10 14:02:40|1144.2|1143.8|1144.2|1143.8|1144.4|1144|1144.2|1143.6|1015
1620655380000|2021-05-10 14:03:00|1144|1143.6|1143.6|1143.2|1144|1143.6|1143.6|1143.2|2770
1620655390000|2021-05-10 14:03:10|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.2|1142.8|860
1620655400000|2021-05-10 14:03:20|1143.8|1143.6|1144|1143.4|1144.2|1143.6|1143.8|1143.4|2719
1620655410000|2021-05-10 14:03:30|1144.2|1143.6|1144.2|1143.8|1144.2|1144|1144.2|1143.6|500
1620655420000|2021-05-10 14:03:40|1144|1143.6|1144|1143.6|1144.2|1143.8|1144|1143.6|605
1620655430000|2021-05-10 14:03:50|1143.8|1143.4|1143.6|1143.2|1144|1143.6|1143.4|1143.2|4335
1620655440000|2021-05-10 14:04:00|1143.8|1143.4|1143.8|1143.2|1144|1143.4|1143.8|1143.2|2229
1620655450000|2021-05-10 14:04:10|1143.6|1143|1143|1142.4|1143.6|1143|1143|1142.4|2151
1620655460000|2021-05-10 14:04:20|1143.2|1142.6|1143.4|1143|1143.8|1143.2|1143.2|1142.4|5355
1620655470000|2021-05-10 14:04:30|1143.6|1142.8|1143.2|1142.8|1143.6|1142.8|1143.2|1142.8|0
1620655480000|2021-05-10 14:04:40|1143.4|1143|1143.4|1143|1143.4|1143|1143.4|1143|17
1620655490000|2021-05-10 14:04:50|1143.6|1143.2|1144.2|1143.6|1144.4|1143.6|1143.6|1143.2|955
1620655500000|2021-05-10 14:05:00|1144|1143.4|1143.8|1143.2|1144.2|1143.4|1143.4|1143|1316
1620655510000|2021-05-10 14:05:10||1143.4||1143.4||1143.4||1143.4|0
1620655520000|2021-05-10 14:05:20|1143.6|1143.2|1143.4|1142.8|1143.6|1143.2|1143.2|1142.6|108
1620655530000|2021-05-10 14:05:30|1143.2|1142.6|1143.2|1142.8|1143.4|1143|1143|1142.6|1941
1620655540000|2021-05-10 14:05:40|1143.4|1143|1144.2|1143.8|1144.2|1143.8|1143.4|1143|4871
1620655550000|2021-05-10 14:05:50|1144.4|1144|1144.4|1144|1144.6|1144.2|1144.2|1143.8|8533
1620655560000|2021-05-10 14:06:00|1144.6||1144.6||1144.6||1144.6||0
1620655570000|2021-05-10 14:06:10|1144.4||1144.6||1144.6||1144.4||0
1620655580000|2021-05-10 14:06:20|1144.4||1144.4||1144.4||1144.2||0
1620655590000|2021-05-10 14:06:30|1144.2|1143.8|1144.2|1143.8|1144.4|1143.8|1144.2|1143.8|569
1620655600000|2021-05-10 14:06:40|1144|1144|1144.2|1144|1144.2|1144|1144|1143.8|2122
1620655610000|2021-05-10 14:06:50|1144.4|1144.2|1145|1144.6|1145.4|1145|1144.4|1144.2|3392
1620655620000|2021-05-10 14:07:00|1145.2|1144.8|1145.8|1145.4|1146|1145.4|1145|1144.8|360
1620655630000|2021-05-10 14:07:10|1145.6|1145|1145.4|1145.2|1145.6|1145.4|1145.2|1144.8|12741
1620655640000|2021-05-10 14:07:20|1145.6|1145.4|1145.6|1145|1146|1145.6|1145.4|1145|3800
1620655650000|2021-05-10 14:07:30|1145.4|1144.8|1145.2|1144.8|1145.4|1145|1145.2|1144.8|0
1620655670000|2021-05-10 14:07:50|1145||1145.2||1145.2||1145||0
1620655680000|2021-05-10 14:08:00|1145.4|1145|1147.8|1147.2|1148|1147.4|1145.4|1145|79770
1620655690000|2021-05-10 14:08:10|1148|1147.4|1148|1147.6|1148.8|1148.4|1148|1147.4|6313
1620655700000|2021-05-10 14:08:20|1147.8|1147.4|1147.6|1147.4|1147.8|1147.4|1147.6|1147.4|150
1620655710000|2021-05-10 14:08:30|1147.4|1147.2|1147.6|1147|1147.6|1147.2|1147.4|1147|1743
1620655720000|2021-05-10 14:08:40|1147.4|1146.8|1147.4|1147|1147.4|1147|1147.2|1146.8|2712
1620655730000|2021-05-10 14:08:50|1147.2|1147.2|1147.4|1147|1147.4|1147.2|1147.2|1146.8|1982
1620655740000|2021-05-10 14:09:00|1147.6|1147.2|1148|1147.4|1148|1147.4|1147.6|1147.2|2074
1620655760000|2021-05-10 14:09:20|1147.8|1147.2|1147.4|1147|1147.8|1147.4|1147.2|1146.8|3777
1620655770000|2021-05-10 14:09:30|1147.6|1147.2|1147.6|1147.2|1147.8|1147.2|1147.4|1147|1089
1620655790000|2021-05-10 14:09:50|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|1604
1620655800000|2021-05-10 14:10:00|1147.6|1147.2|1148|1147.4|1148|1147.8|1147.6|1147.2|6884
1620655810000|2021-05-10 14:10:10|1147.8|1147.2|1147.4|1147|1147.8|1147.2|1147|1146.8|3027
1620655820000|2021-05-10 14:10:20|1147.6||1147.6||1147.6||1147.6||0
1620655830000|2021-05-10 14:10:30||1147.2||1147.2||1147.2||1147.2|0
1620655840000|2021-05-10 14:10:40|1147.4|1147|1147.4|1147.2|1147.4|1147.4|1147.4|1147|1726
1620655850000|2021-05-10 14:10:50|1147.6||1147.6||1147.6||1147.4||277
1620655860000|2021-05-10 14:11:00|1147.4||1147.6||1147.6||1147.4||0
1620655870000|2021-05-10 14:11:10|1147.8|1147.4|1148|1147.6|1148|1147.8|1147.8|1147.4|1466
1620655880000|2021-05-10 14:11:20|1148.2|1147.8|1148|1147.6|1148.6|1148|1148|1147.6|5121
1620655890000|2021-05-10 14:11:30|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|0
1620655900000|2021-05-10 14:11:40|1148||1148.2||1148.2||1148||6
1620655910000|2021-05-10 14:11:50|1148.4|1148|1148.6|1148.2|1148.8|1148.4|1148.4|1148|7234
1620655920000|2021-05-10 14:12:00|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|0
1620655930000|2021-05-10 14:12:10|1148.6|1148.2|1148.2|1147.8|1148.6|1148.2|1148|1147.6|1487
1620655940000|2021-05-10 14:12:20|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|0
1620655950000|2021-05-10 14:12:30|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|0
1620655960000|2021-05-10 14:12:40|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.4|3296
1620655970000|2021-05-10 14:12:50|1147.4|1147.2|1147|1146.6|1147.4|1147.2|1147|1146.6|10075
1620655980000|2021-05-10 14:13:00|1147.2|1146.8|1147.8|1147.2|1147.8|1147.4|1147.2|1146.8|2328
1620655990000|2021-05-10 14:13:10|1147.6|1147|1147.4|1147|1147.6|1147|1146.8|1146.6|9365
1620656000000|2021-05-10 14:13:20|1147.2|1146.8|1147.4|1147|1147.4|1147|1147|1146.8|1534
1620656010000|2021-05-10 14:13:30|1147.2|1146.8|1147.2|1147|1147.4|1147|1147.2|1146.8|1642
1620656020000|2021-05-10 14:13:40|1147|1146.8|1147|1146.6|1147|1146.8|1146.8|1146.6|1720
1620656030000|2021-05-10 14:13:50|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.4|1146|213
1620656040000|2021-05-10 14:14:00|1146.8|1146.4|1146.8|1146.4|1146.8|1146.6|1146.8|1146.2|1595
1620656050000|2021-05-10 14:14:10|1146.6|1146.2|1147.4|1147|1147.4|1147|1146.6|1146.2|739
1620656060000|2021-05-10 14:14:20|1147.6|1146.8|1146.8|1146.4|1147.6|1146.8|1146.8|1146.4|2417
1620656070000|2021-05-10 14:14:30|1146.6||1146.8||1146.8||1146.6||0
1620656080000|2021-05-10 14:14:40|1146.6|1146.2|1146.8|1146.2|1146.8|1146.4|1146.6|1146|68
1620656090000|2021-05-10 14:14:50|1146.6|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.4|943
1620656100000|2021-05-10 14:15:00|1147|1146.6|1147.4|1146.8|1147.6|1147.2|1147|1146.6|2513
1620656110000|2021-05-10 14:15:10||1147||1146.8||1147||1146.8|0
1620656120000|2021-05-10 14:15:20||1147||1146.8||1147||1146.8|0
1620656130000|2021-05-10 14:15:30|1147.2|1146.6|1146.6|1146.2|1147.2|1146.6|1146.6|1146.2|7540
1620656140000|2021-05-10 14:15:40|1146.8|1146.4|1147.6|1147|1147.6|1147|1146.8|1146.4|6000
1620656150000|2021-05-10 14:15:50|1147.8|1147.2|1148|1147.6|1148.4|1148|1147.8|1147.2|6181
1620656160000|2021-05-10 14:16:00|1147.8|1147.4|1148.2|1147.8|1148.2|1148|1147.4|1147.2|18653
1620656170000|2021-05-10 14:16:10|1148|1147.6|1148|1147.4|1148|1147.8|1147.8|1147.4|1148
1620656180000|2021-05-10 14:16:20|1148.2|1147.6|1147.8|1147.4|1148.2|1147.6|1147.8|1147.4|0
1620656190000|2021-05-10 14:16:30|1147.6|1147.2|1148|1147.6|1148|1147.6|1147.4|1147|4384
1620656200000|2021-05-10 14:16:40|1148.2|1147.8|1148.2|1147.6|1148.2|1147.8|1148|1147.6|695
1620656210000|2021-05-10 14:16:50|1148|1147.4|1147.4|1147|1148|1147.4|1147.4|1147|5662
1620656220000|2021-05-10 14:17:00|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.2|1146.8|0
1620656240000|2021-05-10 14:17:20|1147.6|1147.2|1148.2|1147.6|1148.2|1147.6|1147.6|1147.2|1726
1620656250000|2021-05-10 14:17:30|1148.4|1147.8|1148.4|1148|1148.4|1148|1148.4|1147.8|500
1620656260000|2021-05-10 14:17:40|1148.6|1148.2|1148|1147.6|1149|1148.4|1147.8|1147.6|33612
1620656270000|2021-05-10 14:17:50|1147.8|1147.8|1148.2|1147.8|1148.2|1147.8|1147.8|1147.6|2002
1620656280000|2021-05-10 14:18:00|1148.4|1148|1148.6|1148|1148.6|1148.4|1148.4|1148|7537
1620656290000|2021-05-10 14:18:10|1148.8|1148.2|1149.2|1148.6|1149.2|1149|1148.8|1148.2|23362
1620656300000|2021-05-10 14:18:20|1149|1148.8|1149|1148.6|1149|1148.8|1149|1148.6|0
1620656310000|2021-05-10 14:18:30|1149.2|1148.8|1150|1149.4|1150|1149.6|1149.2|1148.8|2288
1620656320000|2021-05-10 14:18:40|1149.8|1149.6|1150.2|1149.6|1150.4|1150|1149.8|1149.4|9349
1620656330000|2021-05-10 14:18:50|1150|1149.4|1149.2|1148.8|1150|1149.4|1149.2|1148.8|5158
1620656340000|2021-05-10 14:19:00|1149.4|1149|1149.6|1149.2|1149.8|1149.4|1149.4|1149|3435
1620656350000|2021-05-10 14:19:10|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|1484
1620656360000|2021-05-10 14:19:20|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|1232
1620656370000|2021-05-10 14:19:30|1149.4|1149|1149.8|1149.4|1149.8|1149.4|1149.4|1149|10621
1620656380000|2021-05-10 14:19:40|1149.6|1149.2|1149.6|1149|1149.6|1149.2|1149.4|1149|0
1620656390000|2021-05-10 14:19:50||1149.2||1149.2||1149.2||1149|0
1620656400000|2021-05-10 14:20:00||1149||1149.2||1149.2||1149|0
1620656410000|2021-05-10 14:20:10|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1149|0
1620656420000|2021-05-10 14:20:20|1149.2|1148.8|1148.6|1148.2|1149.2|1148.8|1148.6|1148.2|16229
1620656430000|2021-05-10 14:20:30|1148.4|1148|1148.4|1148|1148.6|1148.2|1148.2|1148|3179
1620656450000|2021-05-10 14:20:50|1148.6|1148.2|1149.2|1148.6|1149.2|1148.6|1148.6|1148.2|4646
1620656460000|2021-05-10 14:21:00|1149.4|1148.8|1149.6|1149.4|1150|1149.6|1149.4|1148.8|8107
1620656470000|2021-05-10 14:21:10|1149.8|1149.6|1149.8|1149.4|1150|1149.6|1149.8|1149.4|101
1620656480000|2021-05-10 14:21:20|1149.6|1149.2|1149.8|1149.2|1149.8|1149.2|1149.6|1149.2|3594
1620656490000|2021-05-10 14:21:30|1149.6|1149|1149.4|1149|1149.6|1149|1149.4|1149|571
1620656500000|2021-05-10 14:21:40|1149.6|1148.8|1149.4|1149|1149.6|1149|1149.4|1148.8|1797
1620656510000|2021-05-10 14:21:50||1149.2||1148.8||1149.2||1148.8|1500
1620656520000|2021-05-10 14:22:00||1149||1149||1149||1148.8|0
1620656530000|2021-05-10 14:22:10|1149.6|1149.2|1149.8|1149.4|1149.8|1149.4|1149.6|1149|2914
1620656540000|2021-05-10 14:22:20|1149.6|1149.2|1149.8|1149.4|1149.8|1149.4|1149.4|1149|1148
1620656550000|2021-05-10 14:22:30||1149.2||1149.4||1149.4||1149.2|0
1620656560000|2021-05-10 14:22:40||1149.2||1149.4||1149.4||1149.2|0
1620656570000|2021-05-10 14:22:50|1149.4|1149.2|1149.2|1148.8|1149.4|1149.2|1149.2|1148.8|5118
1620656580000|2021-05-10 14:23:00|1149|1148.6|1149|1148.6|1149.2|1148.8|1148.8|1148.4|3269
1620656590000|2021-05-10 14:23:10|1149.2|1148.4|1149|1148.6|1149.2|1148.8|1149|1148.4|4576
1620656600000|2021-05-10 14:23:20|1149.2|1148.8|1149.4|1149|1149.4|1149|1149.2|1148.8|950
1620656610000|2021-05-10 14:23:30|1149.6|1149.2|1149.8|1149.4|1150|1149.6|1149.6|1149.2|1414
1620656620000|2021-05-10 14:23:40|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149.2|1369
1620656630000|2021-05-10 14:23:50|1149.4|1149.4|1149.6|1149.2|1149.6|1149.4|1149.4|1149.2|0
1620656640000|2021-05-10 14:24:00|1149.8|1149.4|1150|1149.6|1150.4|1150|1149.4|1149.2|36092
1620656650000|2021-05-10 14:24:10|1149.8|1149.4|1149.4|1149|1150.2|1149.8|1149.4|1149|2886
1620656660000|2021-05-10 14:24:20|1149.2|1148.8|1149.2|1148.6|1149.2|1148.8|1149.2|1148.6|0
1620656670000|2021-05-10 14:24:30|1149|1148.4|1148.8|1148.4|1149|1148.6|1148.8|1148.4|1497
1620656680000|2021-05-10 14:24:40|1148.6|1148.2|1149.2|1148.6|1149.2|1148.8|1148.6|1148|5931
1620656690000|2021-05-10 14:24:50|1149.4|1148.8|1149.2|1148.8|1149.4|1149|1149.2|1148.6|0
1620656700000|2021-05-10 14:25:00|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.6|0
1620656710000|2021-05-10 14:25:10|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|2541
1620656720000|2021-05-10 14:25:20|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|3643
1620656730000|2021-05-10 14:25:30|1148.4|1148.2|1147.8|1147.4|1148.6|1148.2|1147.6|1147.2|1478
1620656740000|2021-05-10 14:25:40|1148|1147.2|1148.2|1148|1148.4|1148|1148|1147.2|9890
1620656750000|2021-05-10 14:25:50|1148.4|1147.8|1148.2|1147.8|1148.4|1148|1148|1147.8|2807
1620656760000|2021-05-10 14:26:00|1148|1147.6|1147.6|1147.2|1148|1147.6|1147.6|1147.2|6270
1620656770000|2021-05-10 14:26:10|1147.4|1147|1147.2|1146.8|1147.4|1147|1147.2|1146.8|1174
1620656780000|2021-05-10 14:26:20||1147||1146.8||1147||1146.8|1
1620656790000|2021-05-10 14:26:30|1147|1146.6|1147.2|1146.6|1147.2|1146.6|1147|1146.6|0
1620656810000|2021-05-10 14:26:50|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.6|100
1620656820000|2021-05-10 14:27:00|1147.4|1147|1147.6|1147|1147.6|1147.2|1147.4|1146.8|6612
1620656830000|2021-05-10 14:27:10|1147.2|1147.2|1147.6|1147|1147.6|1147.2|1147.2|1147|12653
1620656840000|2021-05-10 14:27:20|1147.4|1146.8|1147.2|1146.6|1147.4|1147|1147|1146.6|2715
1620656850000|2021-05-10 14:27:30|1147.4|1146.8|1147.6|1147.2|1147.6|1147.2|1147.4|1146.8|7724
1620656860000|2021-05-10 14:27:40|1147.8|1147.4|1148.2|1147.8|1148.2|1148|1147.8|1147.4|1089
1620656870000|2021-05-10 14:27:50|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|501
1620656880000|2021-05-10 14:28:00|1148.4|1148|1148.6|1148|1148.8|1148.2|1148.4|1148|225
1620656890000|2021-05-10 14:28:10|1148.8|1148.2|1149|1148.4|1149|1148.4|1148.8|1148.2|0
1620656900000|2021-05-10 14:28:20|1148.8|1148.2|1148.6|1148.2|1148.8|1148.2|1148.4|1148|1848
1620656910000|2021-05-10 14:28:30|1148.4|1148|1148.6|1148|1148.6|1148|1148.4|1148|1009
1620656930000|2021-05-10 14:28:50|1148.4|1147.8|1148.2|1147.8|1148.4|1147.8|1147.8|1147.4|6058
1620656940000|2021-05-10 14:29:00|1148.4|1148|1149|1148.4|1149.2|1148.8|1148.4|1148|989
1620656950000|2021-05-10 14:29:10||1148.6||1148.4||1148.6||1148.4|0
1620656960000|2021-05-10 14:29:20|1148.8|1148.6|1149|1148.4|1149|1148.6|1148.8|1148.4|500
1620656970000|2021-05-10 14:29:30|1148.8|1148.2|1149|1148.6|1149.2|1148.6|1148.4|1148.2|3350
1620656980000|2021-05-10 14:29:40|1149.2|1148.8|1151.2|1150.8|1151.4|1151|1149|1148.8|29351
1620656990000|2021-05-10 14:29:50|1151.4|1151|1151.4|1150.8|1151.4|1151|1150.4|1150|33722
1620657000000|2021-05-10 14:30:00|1151.2|1150.6|1151.4|1151|1151.4|1151|1151|1150.6|19941
1620657020000|2021-05-10 14:30:20|1151.2|1150.8|1151.4|1151|1151.4|1151|1151|1150.6|8178
1620657030000|2021-05-10 14:30:30|1151.2|1150.8|1151.4|1151|1151.4|1151|1151|1150.6|11457
1620657040000|2021-05-10 14:30:40|1151.6|1151.2|1151.4|1151|1151.8|1151.4|1151.4|1151|3298
1620657050000|2021-05-10 14:30:50|1151.2|1150.8|1151.4|1151|1151.4|1151|1151|1150.6|6871
1620657060000|2021-05-10 14:31:00|1151.2|1150.8|1151|1150.4|1151.4|1151|1150.8|1150.4|14324
1620657070000|2021-05-10 14:31:10|1150.8|1150.2|1150.2|1149.8|1150.8|1150.2|1150|1149.6|4412
1620657080000|2021-05-10 14:31:20|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1150|1149.6|4397
1620657090000|2021-05-10 14:31:30|1150.4|1150|1150.8|1150.6|1150.8|1150.6|1150.4|1150|2304
1620657100000|2021-05-10 14:31:40|1151|1150.4|1151.2|1150.8|1151.2|1150.8|1150.4|1150|11800
1620657110000|2021-05-10 14:31:50|1151|1150.6|1151.2|1150.6|1151.2|1150.8|1151|1150.6|1180
1620657120000|2021-05-10 14:32:00|1151|1150.4|1150.8|1150.4|1151|1150.6|1150.8|1150.4|784
1620657130000|2021-05-10 14:32:10|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150|0
1620657140000|2021-05-10 14:32:20|1150.4|1150|1150.6|1150.2|1150.6|1150.2|1150.2|1150|510
1620657150000|2021-05-10 14:32:30|1150.8|1150.4|1150.8|1150.4|1151|1150.6|1150.8|1150.4|500
1620657160000|2021-05-10 14:32:40|1150.6|1150.2|1150.6|1150.4|1150.6|1150.4|1150.4|1150.2|1266
1620657170000|2021-05-10 14:32:50|1150.8|1150.2|1150.4|1150.2|1150.8|1150.4|1150.4|1150.2|1766
1620657180000|2021-05-10 14:33:00||1150||1150.2||1150.2||1150|68
1620657190000|2021-05-10 14:33:10|1150.2|1149.8|1150.4|1149.8|1150.4|1150|1149.6|1149.2|11607
1620657200000|2021-05-10 14:33:20|1150.6|1150|1150.2|1149.8|1150.6|1150.2|1150.2|1149.8|3650
1620657210000|2021-05-10 14:33:30|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1149.8|1149.4|6323
1620657220000|2021-05-10 14:33:40|1150.4|1150|1150.2|1149.8|1150.8|1150.4|1150|1149.6|11490
1620657230000|2021-05-10 14:33:50|1150|1149.6|1150.6|1150.2|1150.6|1150.2|1150|1149.6|1164
1620657240000|2021-05-10 14:34:00|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.4|1150|6614
1620657250000|2021-05-10 14:34:10|1150.6|1150.2|1150.6|1150|1150.6|1150.2|1150.2|1149.8|4459
1620657260000|2021-05-10 14:34:20|1150.4|1150.2|1150.4|1150.2|1150.6|1150.2|1150.4|1150|1273
1620657270000|2021-05-10 14:34:30|1150.2|1150|1150.6|1150|1150.6|1150.2|1150.2|1150|1110
1620657280000|2021-05-10 14:34:40|1150.8|1150.2|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|1198
1620657290000|2021-05-10 14:34:50|1150.4|1150|1150.6|1150.2|1150.6|1150.2|1150.2|1150|3363
1620657300000|2021-05-10 14:35:00|1150.4|1150|1150.2|1149.8|1150.4|1150.2|1150|1149.8|7499
1620657310000|2021-05-10 14:35:10|1150.4|1150|1150.6|1150.2|1150.6|1150.2|1150.2|1149.8|1231
1620657320000|2021-05-10 14:35:20|1150.4|1150|1150.2|1149.8|1150.4|1150|1149.6|1149.2|5979
1620657330000|2021-05-10 14:35:30|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1149.6|1149.2|3928
1620657340000|2021-05-10 14:35:40|1150|1149.6|1150|1149.6|1150.2|1149.8|1149.8|1149.4|29453
1620657350000|2021-05-10 14:35:50|1150.2|1149.8|1150|1149.6|1150.2|1149.8|1149.4|1149.2|60979
1620657360000|2021-05-10 14:36:00|1150.2|1149.8|1150.2|1149.6|1150.4|1149.8|1149.8|1149.6|9224
1620657370000|2021-05-10 14:36:10|1150|1149.4|1150.2|1149.6|1150.2|1149.8|1149.4|1149.2|28923
1620657380000|2021-05-10 14:36:20|1149.8|1149.4|1150.2|1149.8|1150.2|1149.8|1149.6|1149.2|9825
1620657420000|2021-05-10 14:37:00|1150.4|1150|1150.8|1150.4|1150.8|1150.4|1150.4|1150|9741
1620657450000|2021-05-10 14:37:30||1150.6||1150.6||1150.6||1150.6|0
1620657460000|2021-05-10 14:37:40|1150.6|1150.4|1150.6|1150.2|1150.6|1150.4|1150.6|1150.2|3863
1620657470000|2021-05-10 14:37:50|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.4|1150|12702
1620657480000|2021-05-10 14:38:00|1151|1150.6|1151.4|1151|1151.4|1151|1151|1150.6|6757
1620657490000|2021-05-10 14:38:10|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|0
1620657500000|2021-05-10 14:38:20|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|999
1620657530000|2021-05-10 14:38:50|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.4|1219
1620657540000|2021-05-10 14:39:00|1151.6|1151.2|1151.6|1151.2|1151.8|1151.2|1151.4|1151.2|207
1620657550000|2021-05-10 14:39:10|1151.4||1151.6||1151.6||1151.4||489
1620657560000|2021-05-10 14:39:20|1151.4|1151.4|1151.6|1151.4|1151.6|1151.4|1151.4|1151.4|72
1620657570000|2021-05-10 14:39:30|1151.8|1151.6|1151.8|1151.4|1152|1151.8|1151.6|1151.4|16852
1620657590000|2021-05-10 14:39:50|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.6|85
1620657610000|2021-05-10 14:40:10|1151.6|1151.4|1151.8|1151.4|1151.8|1151.6|1151.6|1151.4|1689
1620657620000|2021-05-10 14:40:20|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|1699
1620657630000|2021-05-10 14:40:30|1151.8||1151.8||1151.8||1151.8||0
1620657640000|2021-05-10 14:40:40|1151.6|1151.4|1152|1151.6|1152|1151.6|1151.6|1151.4|3709
1620657660000|2021-05-10 14:41:00|1152.2|1151.8|1152|1151.8|1152.2|1151.8|1152|1151.8|12439
1620657680000|2021-05-10 14:41:20|1151.8|1151.6|1151.6|1151.2|1152|1151.6|1151.4|1151|2719
1620657690000|2021-05-10 14:41:30|1151.4||1151.6||1151.6||1151.4||250
1620657700000|2021-05-10 14:41:40|1151.2|1151|1151.4|1151|1151.4|1151|1151.2|1151|935
1620657710000|2021-05-10 14:41:50|1151.2|1150.8|1151.2|1150.6|1151.2|1150.8|1150.8|1150.4|4101
1620657720000|2021-05-10 14:42:00|1151.4|1150.8|1151.2|1150.8|1151.4|1150.8|1151.2|1150.8|0
1620657730000|2021-05-10 14:42:10|1151.4||1151.2||1151.4||1151.2||0
1620657740000|2021-05-10 14:42:20|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.8|1150.4|2771
1620657750000|2021-05-10 14:42:30|1151|1150.6|1151|1150.6|1151|1150.6|1151|1150.6|0
1620657760000|2021-05-10 14:42:40|1150.8||1150.8||1150.8||1150.8||0
1620657770000|2021-05-10 14:42:50|1151|1150.8|1151|1150.8|1151|1150.8|1151|1150.6|277
1620657780000|2021-05-10 14:43:00|||||||||27
1620657790000|2021-05-10 14:43:10|1151.2|1151|1151.6|1151.2|1151.6|1151.2|1151.2|1151|4943
1620657800000|2021-05-10 14:43:20|1151.4|1150.8|1151.4|1151|1151.4|1151|1151.2|1150.8|9000
1620657810000|2021-05-10 14:43:30|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|0
1620657820000|2021-05-10 14:43:40|1151.4|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|17
1620657830000|2021-05-10 14:43:50|1151.4|1151|1151.4|1150.8|1151.4|1151|1151|1150.8|8238
1620657840000|2021-05-10 14:44:00|1151.2|1151|1151.2|1150.8|1151.2|1151|1151|1150.6|6121
1620657860000|2021-05-10 14:44:20|1151||1151.2||1151.2||1151||0
1620657870000|2021-05-10 14:44:30|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|0
1620657880000|2021-05-10 14:44:40|1151|1150.8|1151|1150.6|1151.2|1150.8|1151|1150.6|5765
1620657900000|2021-05-10 14:45:00|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|226
1620657920000|2021-05-10 14:45:20|1150.6|1150.2|1151.2|1150.8|1151.2|1150.8|1150.4|1150|7292
1620657930000|2021-05-10 14:45:30|1151.4|1151|1151.4|1151|1151.6|1151.2|1151.4|1151|0
1620657950000|2021-05-10 14:45:50|1151|1150.8|1151|1150.6|1151|1150.8|1151|1150.6|3658
1620657960000|2021-05-10 14:46:00|1151.2|1150.8|1151.4|1151|1151.4|1151|1151.2|1150.8|10294
1620657970000|2021-05-10 14:46:10||1150.8||1151||1151||1150.8|0
1620657990000|2021-05-10 14:46:30|1151.2|1150.8|1151.4|1150.8|1151.4|1150.8|1151.2|1150.8|649
1620658000000|2021-05-10 14:46:40|1151.2|1151|1151.4|1151|1151.4|1151|1151|1150.8|2037
1620658010000|2021-05-10 14:46:50|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|1633
1620658020000|2021-05-10 14:47:00|1151.2|1151.2|1151.6|1151|1151.8|1151.4|1151.2|1151|3586
1620658030000|2021-05-10 14:47:10|1151.4|1151.2|1151.4|1151|1151.4|1151.2|1151.4|1151|369
1620658040000|2021-05-10 14:47:20|1151.6||1151.4||1151.6||1151.4||0
1620658050000|2021-05-10 14:47:30|1151.6|1150.8|1151|1150.6|1151.6|1150.8|1150.8|1150.4|12149
1620658060000|2021-05-10 14:47:40|1150.8|1150.4|1150.6|1150.2|1150.8|1150.6|1150.6|1150.2|8147
1620658070000|2021-05-10 14:47:50|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|0
1620658080000|2021-05-10 14:48:00|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|1200
1620658090000|2021-05-10 14:48:10|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150.2|2740
1620658100000|2021-05-10 14:48:20|1150.4|1150|1150.6|1150.2|1150.6|1150.2|1150.2|1149.8|16808
1620658120000|2021-05-10 14:48:40|1150.8|1150.4|1150.8|1150.6|1151|1150.6|1150.8|1150.4|17
1620658130000|2021-05-10 14:48:50|||||||||44
1620658140000|2021-05-10 14:49:00|1151|1150.8|1151|1150.6|1151|1150.8|1150.8|1150.6|683
1620658160000|2021-05-10 14:49:20|1150.6|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.4|6210
1620658170000|2021-05-10 14:49:30|||||||||452
1620658180000|2021-05-10 14:49:40|1150.6|1150.2|1151.4|1150.8|1151.4|1150.8|1150.4|1150.2|34594
1620658190000|2021-05-10 14:49:50|1151.2|1151|1151|1150.6|1151.2|1151|1150.8|1150.6|12662
1620658200000|2021-05-10 14:50:00|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|0
1620658220000|2021-05-10 14:50:20|1151||1151.2||1151.2||1151||0
1620658230000|2021-05-10 14:50:30|1151|1150.6|1151.2|1150.8|1151.2|1150.8|1151|1150.6|2156
1620658240000|2021-05-10 14:50:40|||||||||10
1620658250000|2021-05-10 14:50:50|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.6|1150.2|3364
1620658260000|2021-05-10 14:51:00|1151|1150.6|1151.2|1150.8|1151.2|1150.8|1150.8|1150.6|6792
1620658270000|2021-05-10 14:51:10|||||||||300
1620658280000|2021-05-10 14:51:20|1151|1150.6|1151|1150.6|1151|1150.6|1151|1150.6|6762
1620658310000|2021-05-10 14:51:50|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|0
1620658320000|2021-05-10 14:52:00|1151.4|1151|1151.6|1151.2|1151.6|1151.4|1151.4|1151|362
1620658340000|2021-05-10 14:52:20|1151.4|1151|1151.2|1150.8|1151.4|1151|1151|1150.8|3177
1620658350000|2021-05-10 14:52:30|1151|1150.6|1150.6|1150.2|1151|1150.6|1150.6|1150.2|5825
1620658360000|2021-05-10 14:52:40|1150.8|1150.6|1151|1150.6|1151.2|1150.8|1150.8|1150.6|20571
1620658380000|2021-05-10 14:53:00|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|0
1620658390000|2021-05-10 14:53:10|1151|1150.6|1151|1150.6|1151|1150.8|1150.8|1150.4|4058
1620658400000|2021-05-10 14:53:20|1150.8|1150.4|1150.8|1150.4|1151|1150.6|1150.8|1150.4|1917
1620658410000|2021-05-10 14:53:30|1150.4|1150.2|1150|1149.6|1150.4|1150.2|1150|1149.6|17308
1620658420000|2021-05-10 14:53:40|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.4|1149.2|546
1620658430000|2021-05-10 14:53:50|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.4|350
1620658440000|2021-05-10 14:54:00|1150|1149.6|1150.8|1150.4|1150.8|1150.4|1150|1149.6|1309
1620658450000|2021-05-10 14:54:10|1151|1150.6|1150.8|1150.4|1151.4|1150.8|1150.8|1150.4|7784
1620658460000|2021-05-10 14:54:20|1150.6|1150.6|1150.6|1150|1150.6|1150.6|1150.4|1150|398
1620658470000|2021-05-10 14:54:30||1150.2||1150||1150.2||1150|0
1620658480000|2021-05-10 14:54:40|1150.4||1150.6||1150.6||1150.4||0
1620658490000|2021-05-10 14:54:50||1150.2||1150||1150.2||1150|0
1620658500000|2021-05-10 14:55:00||1150.2||1150||1150.2||1150|0
1620658510000|2021-05-10 14:55:10|1150.4|1150.2|1150.2|1150|1150.4|1150.2|1150|1149.6|6752
1620658520000|2021-05-10 14:55:20|1150|1149.8|1150|1149.6|1150.2|1149.8|1149.6|1149.2|11953
1620658530000|2021-05-10 14:55:30|1150.2|1149.8|1150.4|1150|1150.4|1150|1150|1149.8|7271
1620658540000|2021-05-10 14:55:40|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|40
1620658550000|2021-05-10 14:55:50|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|0
1620658560000|2021-05-10 14:56:00|1150.6|1150.2|1150.6|1150.2|1150.8|1150.6|1150.6|1150.2|8986
1620658590000|2021-05-10 14:56:30|1150.8|1150.4|1151.2|1150.8|1151.2|1150.8|1150.8|1150.4|3233
1620658600000|2021-05-10 14:56:40|1151.4|1151|1151.4|1151|1151.6|1151.4|1151.4|1151|7378
1620658620000|2021-05-10 14:57:00|1151.6|1151.2|1151.8|1151.4|1152|1151.6|1151.6|1151.2|15621
1620658630000|2021-05-10 14:57:10|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|2517
1620658640000|2021-05-10 14:57:20|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.2|1151|3737
1620658650000|2021-05-10 14:57:30|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|0
1620658660000|2021-05-10 14:57:40|1151.4|1151|1151.4|1151|1151.4|1151.2|1151.4|1151|0
1620658670000|2021-05-10 14:57:50|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1035
1620658680000|2021-05-10 14:58:00|1151.8|1151.4|1151.8|1151.4|1152|1151.6|1151.4|1151|26423
1620658690000|2021-05-10 14:58:10|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|20000
1620658700000|2021-05-10 14:58:20|1151.6|1151.2|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|514
1620658710000|2021-05-10 14:58:30|1151.4||1151.6||1151.6||1151.4||0
1620658730000|2021-05-10 14:58:50||1151.4||1151.2||1151.4||1151.2|0
1620658760000|2021-05-10 14:59:20|1151.4||1151.6||1151.6||1151.4||2500
1620658770000|2021-05-10 14:59:30|1151.4||1151.6||1151.6||1151.4||31
1620658780000|2021-05-10 14:59:40|1151.4|1151.4|1151.6|1151.4|1151.6|1151.4|1151.4|1151.2|1
1620658790000|2021-05-10 14:59:50|1151.8|1151.6|1152|1151.8|1152.2|1152|1151.6|1151.4|6080
1620658800000|2021-05-10 15:00:00|1151.8|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|11050
1620658810000|2021-05-10 15:00:10|1151.6|1151.2|1151.6|1151.2|1151.8|1151.2|1151.4|1151.2|941
1620658820000|2021-05-10 15:00:20|1151.8|1151.4|1152|1151.6|1152|1151.6|1151.6|1151.2|960
1620658830000|2021-05-10 15:00:30|1151.8|1151.8|1152|1151.6|1152|1151.8|1151.8|1151.4|7164
1620658850000|2021-05-10 15:00:50|1152.2|1151.8|1152|1151.8|1152.2|1152|1152|1151.8|9773
1620658860000|2021-05-10 15:01:00|1152.2||1152.2||1152.2||1152||1103
1620658880000|2021-05-10 15:01:20|1152.4|1152|1152.2|1152|1152.6|1152.2|1152.2|1152|4628
1620658890000|2021-05-10 15:01:30|1152.4|1152.2|1152.4|1152|1152.4|1152.2|1152.4|1152|7406
1620658900000|2021-05-10 15:01:40|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1618
1620658910000|2021-05-10 15:01:50|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|199
1620658920000|2021-05-10 15:02:00|1152.8|1152.8|1153.4|1153|1153.6|1153.2|1152.8|1152.8|7235
1620658930000|2021-05-10 15:02:10|1153.6|1153.2|1154|1153.6|1154|1153.6|1153.6|1153.2|600
1620658940000|2021-05-10 15:02:20|1154.2|1153.8|1154|1153.4|1154.2|1154|1153.8|1153.4|6139
1620658950000|2021-05-10 15:02:30||1153.6||1153.6||1153.6||1153.6|0
1620658960000|2021-05-10 15:02:40|1154.4|1153.8|1154.6|1154.2|1154.6|1154.2|1154|1153.8|18202
1620658970000|2021-05-10 15:02:50|1154.4|1154|1154.8|1154.4|1155|1154.6|1154.2|1154|19069
1620658980000|2021-05-10 15:03:00|1154.6|1154.2|1154.8|1154.4|1154.8|1154.4|1154.2|1154|13557
1620658990000|2021-05-10 15:03:10|1154.6|1154.6|1154.8|1154.4|1155|1154.6|1154.4|1154.2|8115
1620659000000|2021-05-10 15:03:20|1155|1154.6|1154.8|1154.4|1155|1154.6|1154.8|1154.4|1895
1620659010000|2021-05-10 15:03:30|1155|1154.6|1154.8|1154.4|1155|1154.6|1154.8|1154.4|0
1620659020000|2021-05-10 15:03:40|1155|1154.6|1155|1154.6|1155|1154.6|1154.8|1154.6|1445
1620659030000|2021-05-10 15:03:50|1154.8|1154.8|1154.8|1154.6|1154.8|1154.8|1154.8|1154.6|3640
1620659040000|2021-05-10 15:04:00|1155|1154.4|1154.6|1154.2|1155|1154.6|1154.6|1154.2|1302
1620659060000|2021-05-10 15:04:20|1154.4|1154|1154.6|1154.2|1154.6|1154.2|1154.4|1154|2404
1620659080000|2021-05-10 15:04:40|1154.8|1154.4|1155|1154.6|1155|1154.6|1154.6|1154.4|1381
1620659090000|2021-05-10 15:04:50|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|2765
1620659100000|2021-05-10 15:05:00|1154.6|1154.2|1154.4|1154|1154.8|1154.4|1154.2|1154|1962
1620659110000|2021-05-10 15:05:10|1154.6|1154.2|1154.8|1154.2|1154.8|1154.2|1154.6|1154.2|600
1620659120000|2021-05-10 15:05:20|1154.6|1154|1154.6|1154.2|1154.6|1154.2|1154.2|1154|10793
1620659130000|2021-05-10 15:05:30|1154.4|1153.8|1154.4|1154|1154.6|1154.2|1154.2|1153.8|12741
1620659140000|2021-05-10 15:05:40|1154.6|1154.2|1154.4|1154|1154.8|1154.2|1154.4|1154|9414
1620659150000|2021-05-10 15:05:50|1154.2|1154.2|1154|1153.6|1154.4|1154.2|1154|1153.6|4525
1620659160000|2021-05-10 15:06:00|1154.2|1153.8|1154.2|1153.6|1154.6|1154.2|1153.8|1153.6|22165
1620659170000|2021-05-10 15:06:10|1154|1153.8|1154|1153.6|1154.2|1154|1154|1153.6|4330
1620659180000|2021-05-10 15:06:20|1154.2|1153.4|1154.2|1153.8|1154.2|1154|1153.6|1153.2|8935
1620659190000|2021-05-10 15:06:30|1154||1154.2||1154.2||1154||0
1620659200000|2021-05-10 15:06:40|1154.4|1154|1154.4|1154|1154.4|1154|1154.2|1153.8|1974
1620659210000|2021-05-10 15:06:50||1153.8||1153.8||1154||1153.8|0
1620659220000|2021-05-10 15:07:00|1154.2|1154|1154.4|1154|1154.4|1154|1154.2|1153.8|0
1620659230000|2021-05-10 15:07:10|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1153.8|1153.4|1653
1620659240000|2021-05-10 15:07:20|1153.8|1153.4|1153.8|1153.4|1154|1153.8|1153.6|1153.4|2577
1620659250000|2021-05-10 15:07:30|1154|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.4|1937
1620659260000|2021-05-10 15:07:40|1153.8|1153.4|1153.8|1153.4|1154|1153.6|1153.6|1153.4|2371
1620659270000|2021-05-10 15:07:50|1154||1153.8||1154||1153.8||0
1620659280000|2021-05-10 15:08:00|1153.4|1153.2|1153.6|1153.2|1153.6|1153.4|1153.4|1153|4265
1620659290000|2021-05-10 15:08:10|1153.8|1153.4|1153.8|1153.6|1154|1153.6|1153.4|1153.2|3657
1620659300000|2021-05-10 15:08:20|1154|1153.8|1153.6|1153.4|1154.4|1153.8|1153.6|1153.2|8846
1620659310000|2021-05-10 15:08:30|1153.8|1153.2|1153.4|1153|1153.8|1153.4|1153|1152.8|15467
1620659340000|2021-05-10 15:09:00|1153.2|1153.2|1153.6|1153.2|1153.8|1153.4|1153.2|1153.2|1034
1620659350000|2021-05-10 15:09:10|1153.4|1153|1153.4|1152.8|1153.4|1153.2|1153.2|1152.8|10987
1620659360000|2021-05-10 15:09:20|1153.6|1153|1153.6|1153.2|1153.6|1153.2|1153.6|1153|0
1620659370000|2021-05-10 15:09:30|1153.8|1153.4|1153.4|1153|1153.8|1153.4|1153.2|1152.8|0
1620659380000|2021-05-10 15:09:40|1153.6|1152.8|1153.4|1153|1153.6|1153|1153.2|1152.8|700
1620659390000|2021-05-10 15:09:50|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153|0
1620659400000|2021-05-10 15:10:00|1153.4|1153|1153.4|1153|1153.6|1153|1153|1152.8|11550
1620659410000|2021-05-10 15:10:10|1153.2|1152.8|1153.4|1153|1153.4|1153|1153.2|1152.8|2944
1620659420000|2021-05-10 15:10:20||1152.8||1152.8||1152.8||1152.8|0
1620659430000|2021-05-10 15:10:30|1153.2||1153.4||1153.4||1153.2||0
1620659440000|2021-05-10 15:10:40|1153.2|1152.6|1153|1152.6|1153.2|1152.6|1153|1152.4|1927
1620659450000|2021-05-10 15:10:50|1153.2|1152.4|1153.2|1152.8|1153.2|1153|1153.2|1152.4|4584
1620659460000|2021-05-10 15:11:00|1153|1152.6|1152.6|1152.2|1153.2|1152.8|1152.6|1152.2|11437
1620659470000|2021-05-10 15:11:10|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|989
1620659480000|2021-05-10 15:11:20|1152.2|1152.2|1152.6|1152.2|1152.8|1152.2|1152.2|1152|3630
1620659500000|2021-05-10 15:11:40|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|100
1620659510000|2021-05-10 15:11:50|1153|1152.6|1153|1152.6|1153|1152.6|1153|1152.6|430
1620659520000|2021-05-10 15:12:00|1153.2|1152.8|1153.2|1152.8|1153.2|1153|1153.2|1152.6|1817
1620659530000|2021-05-10 15:12:10|1153|1152.6|1153|1152.6|1153|1152.6|1153|1152.6|0
1620659540000|2021-05-10 15:12:20|1153.4|1152.8|1153.4|1153.2|1153.4|1153.2|1153.4|1152.8|17158
1620659560000|2021-05-10 15:12:40|1153.6|1153.4|1153.8|1153.4|1153.8|1153.4|1153.6|1153.4|285
1620659570000|2021-05-10 15:12:50||1153.6||1153.6||1153.6||1153.4|0
1620659580000|2021-05-10 15:13:00|1153.6|1153.4|1153.8|1153.6|1153.8|1153.6|1153.6|1153.4|3816
1620659600000|2021-05-10 15:13:20|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|0
1620659610000|2021-05-10 15:13:30|1154|1154|1154.4|1153.8|1154.4|1154|1154|1153.6|1671
1620659620000|2021-05-10 15:13:40|1154.2|1154|1154.2|1153.8|1154.2|1154|1154.2|1153.8|581
1620659630000|2021-05-10 15:13:50|1154|1153.6|1154|1153.8|1154|1153.8|1154|1153.6|429
1620659640000|2021-05-10 15:14:00|1154.2|1153.6|1154.2|1153.8|1154.2|1153.8|1154.2|1153.6|0
1620659650000|2021-05-10 15:14:10|1154|1153.6|1154.2|1153.6|1154.2|1153.8|1154|1153.6|844
1620659660000|2021-05-10 15:14:20|1154|1153.8|1154.2|1153.6|1154.2|1153.8|1154|1153.6|800
1620659670000|2021-05-10 15:14:30|1154|1153.8|1154|1153.6|1154.2|1153.8|1153.8|1153.6|2000
1620659690000|2021-05-10 15:14:50|1153.8||1154||1154||1153.8||0
1620659710000|2021-05-10 15:15:10|1153.6|1153|1153.4|1152.8|1153.6|1153|1153.4|1152.8|4293
1620659720000|2021-05-10 15:15:20|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|95
1620659750000|2021-05-10 15:15:50|1153.4|1152.8|1153.4|1152.8|1153.4|1152.8|1153.4|1152.8|2780
1620659760000|2021-05-10 15:16:00|1153|1152.4|1153|1152.4|1153|1152.4|1153|1152.4|2436
1620659780000|2021-05-10 15:16:20|1153.2|1152.8|1153.4|1152.8|1153.4|1152.8|1153.2|1152.8|340
1620659790000|2021-05-10 15:16:30|1153|1152.4|1153|1152.4|1153|1152.6|1153|1152.4|3934
1620659800000|2021-05-10 15:16:40|1153.2|1152.6|1153.2|1152.6|1153.4|1152.6|1153.2|1152.4|3035
1620659810000|2021-05-10 15:16:50|1153.4||1153.2||1153.4||1153.2||0
1620659820000|2021-05-10 15:17:00|1153.4|1153|1153.6|1153|1153.6|1153|1153.4|1153|318
1620659830000|2021-05-10 15:17:10|1153.4|1152.8|1153.6|1153|1153.6|1153|1153.4|1152.8|2500
1620659840000|2021-05-10 15:17:20|1153.8|1153.4|1154.2|1153.4|1154.2|1153.4|1153.8|1153.4|0
1620659850000|2021-05-10 15:17:30|1154|1153.6|1154.2|1153.6|1154.2|1153.6|1154|1153.6|0
1620659860000|2021-05-10 15:17:40|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|1764
1620659870000|2021-05-10 15:17:50|1154.2|1153.6|1154.2|1153.6|1154.2|1153.6|1154.2|1153.6|299
1620659880000|2021-05-10 15:18:00|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|1154.2|1153.8|0
1620659890000|2021-05-10 15:18:10|1154.2|1153.6|1154.4|1153.8|1154.4|1153.8|1154.2|1153.6|1118
1620659900000|2021-05-10 15:18:20|1154.2|1153.6|1154.2|1153.6|1154.2|1153.6|1154.2|1153.6|0
1620659920000|2021-05-10 15:18:40|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|0
1620659940000|2021-05-10 15:19:00|1154.2|1153.6|1154.6|1154|1154.6|1154|1154.2|1153.6|1860
1620659950000|2021-05-10 15:19:10|1154.8|1154.2|1154.8|1154.2|1154.8|1154.2|1154.8|1154|1513
1620659960000|2021-05-10 15:19:20|1154.6||1154.8||1154.8||1154.6||826
1620659970000|2021-05-10 15:19:30||1154.4||1154.2||1154.4||1154.2|0
1620659980000|2021-05-10 15:19:40||1154.4||1154.4||1154.4||1154.4|1121
1620659990000|2021-05-10 15:19:50|1155|1154.6|1155|1154.6|1155|1154.6|1155|1154.6|100
1620660000000|2021-05-10 15:20:00|1155.2||1155.2||1155.2||1155.2||0
1620660030000|2021-05-10 15:20:30|1155.4|1155|1155.6|1155.2|1155.8|1155.2|1155.4|1155|1571
1620660040000|2021-05-10 15:20:40|1156|1155.6|1156|1155.6|1156|1155.6|1156|1155.6|36
1620660050000|2021-05-10 15:20:50|1155.8|1155.4|1155.8|1155.2|1155.8|1155.4|1155.8|1155.2|3900
1620660060000|2021-05-10 15:21:00||1155||1155||1155||1155|0
1620660070000|2021-05-10 15:21:10||1155.2||1155.4||1155.4||1155.2|900
1620660100000|2021-05-10 15:21:40|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|2776
1620660110000|2021-05-10 15:21:50|1155.8|1155.4|1156.4|1155.8|1156.6|1156|1155.8|1155.4|2347
1620660130000|2021-05-10 15:22:10|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1156.2|1155.4|1832
1620660140000|2021-05-10 15:22:20||1155.4||1155.6||1155.6||1155.4|0
1620660170000|2021-05-10 15:22:50|1155.6|1155|1155.6|1155|1155.6|1155|1155.6|1154.8|47
1620660180000|2021-05-10 15:23:00|1155.8|1155.2|1155.8|1155.2|1155.8|1155.2|1155.6|1155|242
1620660190000|2021-05-10 15:23:10|1156|1155.8|1156|1155.4|1156.4|1155.8|1155.8|1155.4|8210
1620660200000|2021-05-10 15:23:20|1156.2|1155.6|1156.4|1156|1156.8|1156.2|1156.2|1155.6|928
1620660220000|2021-05-10 15:23:40|1156.8|1156.2|1156.8|1156.2|1156.8|1156.2|1156.8|1156.2|0
1620660250000|2021-05-10 15:24:10|1156.4|1156|1156.8|1156.2|1156.8|1156.2|1156.4|1156|970
1620660260000|2021-05-10 15:24:20|1156.6|1156|1156.8|1156.2|1156.8|1156.2|1156.6|1156|0
1620660270000|2021-05-10 15:24:30|1156.6|1156|1157|1156.6|1157.2|1156.6|1156.6|1156|1485
1620660290000|2021-05-10 15:24:50|1156.8|1156.2|1157|1156.4|1157.2|1156.6|1156.8|1156.2|6003
1620660300000|2021-05-10 15:25:00|1156.8|1156.4|1156.6|1156|1156.8|1156.4|1156.6|1156|3817
1620660310000|2021-05-10 15:25:10|1156.4|1156.2|1157.2|1156.6|1157.2|1156.6|1156.4|1156.2|1312
1620660320000|2021-05-10 15:25:20|1157|1156.4|1157.2|1156.8|1157.2|1156.8|1157|1156.4|879
1620660330000|2021-05-10 15:25:30|1157.6|1157|1157.6|1157|1157.6|1157|1157.6|1157|0
1620660340000|2021-05-10 15:25:40|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|1157.2|1156.6|2730
1620660350000|2021-05-10 15:25:50|1157.2|1156.6|1157|1156.4|1157.2|1156.6|1157|1156.4|0
1620660360000|2021-05-10 15:26:00||1156.6||1156.4||1156.6||1156.4|1483
1620660370000|2021-05-10 15:26:10|1157.2|1156.6|1157|1156.6|1157.2|1156.6|1157|1156.6|0
1620660380000|2021-05-10 15:26:20|1156.8|1156.2|1156.8|1156.2|1156.8|1156.4|1156.8|1156.2|435
1620660390000|2021-05-10 15:26:30|1157.6|1157|1157.6|1157|1157.8|1157.2|1157.6|1157|861
1620660400000|2021-05-10 15:26:40|1157.8|1156.8|1157.2|1156.8|1157.8|1156.8|1157.2|1156.8|13
1620660410000|2021-05-10 15:26:50|1157|1156.4|1157|1156.6|1157|1156.6|1157|1156.4|835
1620660440000|2021-05-10 15:27:20||1156.4||1156.6||1156.6||1156.4|1637
1620660450000|2021-05-10 15:27:30|1156.4|1156.4|1156.2|1155.6|1156.4|1156.4|1156.2|1155.6|2972
1620660460000|2021-05-10 15:27:40||1155.8||1155.8||1155.8||1155.8|0
1620660470000|2021-05-10 15:27:50|1156.4|1155.6|1156.2|1155.6|1156.4|1155.6|1156.2|1155.6|958
1620660480000|2021-05-10 15:28:00|1156.4|1155.8|1156.2|1155.8|1156.4|1155.8|1156.2|1155.8|3046
1620660490000|2021-05-10 15:28:10|1156.4|1156|1156.8|1156.2|1156.8|1156.2|1156.4|1156|100
1620660500000|2021-05-10 15:28:20|1156.4|1156|1156.8|1156.2|1156.8|1156.2|1156.4|1156|0
1620660510000|2021-05-10 15:28:30||1156||1156.2||1156.2||1156|0
1620660520000|2021-05-10 15:28:40|1156.2|1155.6|1156.2|1155.6|1156.4|1155.8|1156.2|1155.6|2600
1620660530000|2021-05-10 15:28:50|1156.4||1156.4||1156.4||1156.4||0
1620660540000|2021-05-10 15:29:00|1156.6|1155.8|1156.4|1156|1156.6|1156|1156.4|1155.6|7358
1620660550000|2021-05-10 15:29:10|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|183
1620660560000|2021-05-10 15:29:20|1156.8||1156.8||1156.8||1156.8||0
1620660570000|2021-05-10 15:29:30|1157|1156.4|1157|1156.4|1157|1156.4|1157|1156.2|18
1620660580000|2021-05-10 15:29:40|1157.2|1156.6|1157.4|1156.6|1157.4|1156.6|1157.2|1156.6|83
1620660590000|2021-05-10 15:29:50||1156.8||1156.6||1156.8||1156.6|5031
1620716540000|2021-05-11 07:02:20|1140|1135|1136.2|1134.6|1140|1138|1136.2|1134|182250
1620716550000|2021-05-11 07:02:30|1136|1134.4|1139|1137.8|1139.2|1138.4|1135.4|1134.2|13246
1620716560000|2021-05-11 07:02:40|1139.2|1138|1136.2|1135|1139.8|1138.8|1136.2|1135|11232
1620716570000|2021-05-11 07:02:50|1136.4|1135.2|1136.8|1135.6|1137.4|1136.4|1136.4|1135.2|4926
1620716580000|2021-05-11 07:03:00|1136.6|1135.4|1137.4|1136.2|1137.8|1137|1136.4|1135.4|6976
1620716590000|2021-05-11 07:03:10|1137.6||1137.6||1137.6||1137.6||0
1620716600000|2021-05-11 07:03:20|1137.8|1136.4|1138.4|1137.4|1138.6|1137.4|1137.8|1136.4|0
1620716610000|2021-05-11 07:03:30|1138.2|1137.2|1139.6|1138.4|1139.6|1138.4|1137.8|1136.8|1849
1620716620000|2021-05-11 07:03:40|1139.8|1138.6|1138.4|1137.2|1139.8|1138.8|1138.4|1137.2|777
1620716630000|2021-05-11 07:03:50|1138.6|1138|1139.8|1138.8|1139.8|1138.8|1138.4|1137.6|20339
1620716640000|2021-05-11 07:04:00|1139.6|1138.6|1140|1139|1140|1139|1139.6|1138.6|828
1620716650000|2021-05-11 07:04:10|1139.8|1138.8|1140.4|1139.4|1140.6|1139.4|1139.8|1138.6|6754
1620716660000|2021-05-11 07:04:20|1140.6|1139.6|1141.2|1140.2|1141.4|1140.4|1140.6|1139.6|0
1620716670000|2021-05-11 07:04:30|1141.4|1140.4|1141.6|1140.8|1141.8|1140.8|1141.4|1140.4|2615
1620716680000|2021-05-11 07:04:40|1141.4|1141|1142|1141.2|1142.2|1141.2|1141.4|1141|0
1620716690000|2021-05-11 07:04:50|1141|1140.8|1143.2|1142.4|1143.4|1142.4|1141|1140.4|21324
1620716700000|2021-05-11 07:05:00|1143|1142.2|1142.4|1141.6|1143|1142.4|1141|1140|25450
1620716710000|2021-05-11 07:05:10|1142.2|1141.8|1143|1142.2|1143|1142.2|1142.2|1141.8|2993
1620716720000|2021-05-11 07:05:20|1143.2|1142.4|1142.6|1141.8|1143.2|1142.4|1142.4|1141.6|12338
1620716730000|2021-05-11 07:05:30|1142.4|1141.6|1142.4|1141.6|1142.6|1141.8|1142.4|1141.6|0
1620716740000|2021-05-11 07:05:40|1142.2|1141.4|1141.8|1140.8|1142.2|1141.4|1141.4|1140.8|1352
1620716750000|2021-05-11 07:05:50|1141.6|1141|1141.6|1140.8|1141.6|1141|1141.6|1140.8|0
1620716760000|2021-05-11 07:06:00|1141.4|1141|1140.6|1140|1141.6|1141|1140.4|1140|10509
1620716770000|2021-05-11 07:06:10|1140.4|1139.8|1140.6|1139.8|1140.8|1139.8|1140.2|1139.2|0
1620716780000|2021-05-11 07:06:20|1140.4|1139.6|1140.4|1139.6|1140.4|1139.6|1140.4|1139.6|0
1620716790000|2021-05-11 07:06:30|1140.2|1139.4|1140.4|1139.6|1140.4|1140.2|1140|1139.4|2292
1620716800000|2021-05-11 07:06:40|1140.2|1139.4|1140.6|1139.6|1141|1140|1140|1139.4|2004
1620716810000|2021-05-11 07:06:50|1140.8|1140|1140.8|1140|1140.8|1140|1140|1139.6|1118
1620716820000|2021-05-11 07:07:00|1140.6|1139.8|1140.2|1139.6|1140.8|1139.8|1140.2|1139.6|3399
1620716830000|2021-05-11 07:07:10|1140|1139.4|1140.4|1139.6|1140.6|1140|1139.8|1139.2|7422
1620716840000|2021-05-11 07:07:20|1140.6|1139.4|1139.4|1138.8|1140.6|1139.8|1139.4|1138.8|10669
1620716850000|2021-05-11 07:07:30|1139.2|1138.6|1138.4|1137.6|1139.2|1138.6|1138.4|1137.6|3290
1620716860000|2021-05-11 07:07:40|1138.2|1137.2|1138.2|1137.4|1138.4|1137.4|1138.2|1137.2|0
1620716870000|2021-05-11 07:07:50|1137.4|1137.2|1137.6|1136.8|1138.2|1137.6|1137.2|1136.4|8737
1620716880000|2021-05-11 07:08:00|1137.4|1137|1137.6|1136.6|1137.8|1137|1137.4|1136.6|1055
1620716890000|2021-05-11 07:08:10|1137.8|1136.4|1135.8|1135.2|1137.8|1136.6|1135.8|1135|6010
1620716900000|2021-05-11 07:08:20|1136|1135|1136.2|1135|1136.2|1135.6|1135.8|1135|4627
1620716910000|2021-05-11 07:08:30||1135.2||1135.4||1135.4||1135.2|0
1620716920000|2021-05-11 07:08:40|1136.4|1135.2|1136.2|1135.6|1136.6|1136|1136|1135|1967
1620716930000|2021-05-11 07:08:50|1136.4|1135.4|1136.2|1135.2|1136.4|1135.8|1135.6|1135.2|1686
1620716950000|2021-05-11 07:09:10|1136.4|1135.4|1136.2|1135.4|1136.8|1136.2|1136.2|1135.4|4724
1620716960000|2021-05-11 07:09:20|1136.4|1135.6|1136|1135.6|1136.4|1135.8|1136|1135.6|900
1620716970000|2021-05-11 07:09:30|1135.8|1135.4|1135.6|1135|1136|1135.4|1135.4|1135|8421
1620716980000|2021-05-11 07:09:40|1135.4|1134.8|1134.8|1134|1135.4|1134.8|1134.8|1134|10187
1620716990000|2021-05-11 07:09:50|1134.6|1133.6|1133.2|1132.4|1134.6|1133.6|1133.2|1132.2|2777
1620717000000|2021-05-11 07:10:00|1133|1132.2|1133.2|1132.6|1133.4|1133.2|1132|1131.2|7859
1620717010000|2021-05-11 07:10:10|1133|1132.4|1132.6|1131.8|1133|1132.4|1132.6|1131.6|6566
1620717020000|2021-05-11 07:10:20|1132.4|1131.6|1131.6|1130.8|1132.4|1131.6|1131.2|1130.6|9608
1620717030000|2021-05-11 07:10:30|1131.4|1130.6|1131.8|1131|1131.8|1131|1130.6|1130|3157
1620717040000|2021-05-11 07:10:40|1132|1131.2|1132.6|1131.8|1132.6|1132|1132|1131.2|11416
1620717050000|2021-05-11 07:10:50|1132.4|1131.4|1131.8|1131.4|1132.4|1131.6|1131.8|1131.4|1925
1620717060000|2021-05-11 07:11:00|1132|1131.6|1131.6|1131|1132.4|1131.8|1131.6|1131|3432
1620717070000|2021-05-11 07:11:10|1131.4|1130.6|1130.8|1130|1131.4|1130.8|1130.6|1130|1100
1620717080000|2021-05-11 07:11:20|1131|1130.2|1130.8|1130.2|1131.2|1130.8|1130.8|1130.2|4000
1620717090000|2021-05-11 07:11:30|1130.6|1130|1130.8|1130.4|1131.2|1130.6|1130.4|1130|1331
1620717100000|2021-05-11 07:11:40|1130.6|1130.2|1130|1129.4|1130.8|1130.2|1129.8|1129.2|12889
1620717110000|2021-05-11 07:11:50|1129.8|1129.2|1129.4|1128.8|1129.8|1129.2|1129.2|1128.2|978
1620717120000|2021-05-11 07:12:00|1129.8|1129|1129.2|1128.2|1130.2|1129.6|1129|1128.2|17713
1620717130000|2021-05-11 07:12:10|1129|1128.4|1128.8|1128.4|1129.2|1128.6|1128.8|1128.4|504
1620717140000|2021-05-11 07:12:20|1128.6|1128|1128.8|1128|1129|1128.2|1128.4|1128|2265
1620717150000|2021-05-11 07:12:30|1128.6|1127.8|1128|1127|1128.6|1127.8|1128|1127|14260
1620717160000|2021-05-11 07:12:40|1127.8|1126.8|1127.6|1126.8|1127.8|1127|1127.2|1126.6|1793
1620717170000|2021-05-11 07:12:50|1127.8|1127|1129|1128.4|1129|1128.4|1127.6|1126.8|4103
1620717180000|2021-05-11 07:13:00|1129.2|1128.6|1130.2|1129.8|1130.4|1129.8|1129.2|1128.6|2450
1620717190000|2021-05-11 07:13:10|1130.4|1130|1129.8|1129|1130.8|1130|1129.8|1129|2575
1620717200000|2021-05-11 07:13:20|1130||1129.8||1130||1129.8||0
1620717210000|2021-05-11 07:13:30|1130|1129.2|1129|1128|1130|1129.4|1128.4|1128|4197
1620717220000|2021-05-11 07:13:40|1128.8|1128.2|1129.2|1128.4|1129.6|1129.4|1128.8|1128.2|6841
1620717230000|2021-05-11 07:13:50|1129|1128.2|1128.8|1128|1129|1128.2|1128.8|1128|610
1620717240000|2021-05-11 07:14:00|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|0
1620717250000|2021-05-11 07:14:10|1128.8|1128.6|1128.2|1127.6|1129.2|1128.6|1128.2|1127.6|17072
1620717260000|2021-05-11 07:14:20|1128|1127.4|1128.6|1127.6|1128.6|1127.6|1128|1127.2|1900
1620717270000|2021-05-11 07:14:30|1128.4|1127.8|1128.6|1128|1128.8|1128.6|1128.4|1127.8|7741
1620717280000|2021-05-11 07:14:40|1128.8|1128.2|1129.4|1128.8|1129.4|1128.8|1128.8|1128.2|19767
1620717290000|2021-05-11 07:14:50|1129.6|1129|1130|1129.4|1130.6|1129.8|1129.6|1129|4384
1620717300000|2021-05-11 07:15:00|1130.2|1129.6|1128.8|1128.2|1130.6|1130|1128.8|1128.2|5010
1620717310000|2021-05-11 07:15:10|1128.6|1128|1127.4|1126.6|1128.6|1128|1127|1126.4|12411
1620717320000|2021-05-11 07:15:20|1127.2|1126.4|1126.8|1126.2|1127.4|1126.6|1126.8|1126|1627
1620717330000|2021-05-11 07:15:30|1127|1126.4|1128.2|1127.4|1128.2|1127.8|1127|1126.4|4444
1620717340000|2021-05-11 07:15:40|1128|1127.6|1128.2|1127.8|1128.2|1127.8|1128|1127.6|0
1620717350000|2021-05-11 07:15:50|1128.4|1128|1129|1128.2|1129|1128.2|1128.2|1127.8|1388
1620717360000|2021-05-11 07:16:00|1128.8|1128|1129.4|1129|1129.6|1129|1128.2|1127.6|3765
1620717370000|2021-05-11 07:16:10|1129.2|1128.8|1129.4|1128.4|1129.4|1128.8|1129|1128.4|745
1620717380000|2021-05-11 07:16:20|1129.2|1128.2|1128.6|1127.8|1129.2|1128.2|1128.4|1127.8|0
1620717390000|2021-05-11 07:16:30|1128.8|1128|1128.6|1128|1129|1128.4|1128.6|1128|500
1620717400000|2021-05-11 07:16:40|1128.8||1128.8||1128.8||1128.8||0
1620717410000|2021-05-11 07:16:50|1128.6|1128.2|1128.8|1128.4|1129.2|1128.8|1128.6|1128.2|3732
1620717420000|2021-05-11 07:17:00|1128.6|1128.2|1129.2|1128.6|1129.2|1128.8|1128.6|1128.2|2167
1620717430000|2021-05-11 07:17:10|1129.4|1128.8|1129.2|1128.4|1129.4|1129|1129.2|1128.4|444
1620717440000|2021-05-11 07:17:20|1129.4|1128.8|1129.8|1129|1129.8|1129.4|1129.4|1128.8|2177
1620717450000|2021-05-11 07:17:30|1129.6|1128.8|1129.8|1128.8|1129.8|1128.8|1129|1128.4|852
1620717460000|2021-05-11 07:17:40||1129||1129.4||1129.4||1129|0
1620717470000|2021-05-11 07:17:50|1129.6|1129.2|1129.2|1128.6|1129.6|1129.2|1128.8|1128.4|1215
1620717480000|2021-05-11 07:18:00|1129|1128.4|1129.2|1128.6|1129.4|1129|1128.8|1128.2|3055
1620717490000|2021-05-11 07:18:10|1129.4||1129.4||1129.4||1129.4||0
1620717500000|2021-05-11 07:18:20|1129.6|1128.8|1130.2|1129.6|1131|1130.4|1129.6|1128.8|9493
1620717510000|2021-05-11 07:18:30|1130.4|1129.8|1129.8|1129.2|1130.4|1129.8|1129.8|1129.2|1082
1620717520000|2021-05-11 07:18:40|1129.6|1129|1130.6|1130|1130.8|1130.2|1129.4|1128.8|4089
1620717530000|2021-05-11 07:18:50|1130.8|1130.2|1131|1130.4|1131|1130.4|1130.6|1130.2|0
1620717540000|2021-05-11 07:19:00|1130.8|1130.2|1130.8|1130|1130.8|1130.2|1130.4|1130|0
1620717550000|2021-05-11 07:19:10|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|0
1620717560000|2021-05-11 07:19:20|1130.8|1130.4|1130.8|1130.2|1131|1130.6|1130.8|1130|600
1620717570000|2021-05-11 07:19:30|1130.6|1130|1130|1129.2|1130.6|1130.2|1130|1129.2|1000
1620717580000|2021-05-11 07:19:40|1129.8|1129|1130.6|1130|1130.6|1130|1129.6|1129|2439
1620717590000|2021-05-11 07:19:50|1130.8|1130.2|1131|1130.4|1131|1130.4|1130.8|1130.2|443
1620717600000|2021-05-11 07:20:00|1130.8|1130.2|1131|1130.4|1131|1130.4|1130.8|1130.2|0
1620717610000|2021-05-11 07:20:10|1130.8|1130.2|1130.4|1129.8|1130.8|1130.2|1130.4|1129.8|804
1620717620000|2021-05-11 07:20:20|1130.6|1130|1131|1130.4|1131|1130.4|1130.6|1130|0
1620717630000|2021-05-11 07:20:30|1130.8|1130.2|1131|1130.6|1131|1130.6|1130.8|1130.2|55
1620717640000|2021-05-11 07:20:40|1131.2|1130.8|1131|1130.4|1131.4|1131|1131|1130.4|2256
1620717650000|2021-05-11 07:20:50|1131.2|1130.6|1131.4|1131|1131.4|1131|1131.2|1130.4|1500
1620717660000|2021-05-11 07:21:00|1131.6|1131.2|1132.2|1131.6|1132.4|1132.2|1131.6|1131.2|4189
1620717670000|2021-05-11 07:21:10|1132.4|1131.8|1133.4|1132.6|1133.6|1132.6|1132.2|1131.8|1536
1620717680000|2021-05-11 07:21:20|1133.2|1132.8|1132.8|1132.4|1133.2|1133|1132.8|1132.4|892
1620717690000|2021-05-11 07:21:30|1133|1132.2|1133|1132.4|1133.2|1132.6|1133|1132.2|0
1620717700000|2021-05-11 07:21:40|1133.2|1132.6|1133.4|1132.6|1133.8|1133.4|1133.2|1132.6|6615
1620717710000|2021-05-11 07:21:50|1133.6|1133|1134.2|1133.6|1134.2|1133.6|1133.6|1133|1765
1620717720000|2021-05-11 07:22:00|1134.4|1133.4|1133.4|1133|1134.4|1133.4|1133.4|1133|0
1620717730000|2021-05-11 07:22:10|1133.2|1132.8|1133|1132.4|1133.4|1132.8|1133|1132.4|2040
1620717740000|2021-05-11 07:22:20|1133.2|1132.6|1133|1132.4|1133.4|1133|1133|1132.4|1470
1620717750000|2021-05-11 07:22:30|1133.2|1132.6|1132.6|1132|1133.2|1132.6|1132.6|1132|510
1620717760000|2021-05-11 07:22:40|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1131.8|1131.6|2795
1620717770000|2021-05-11 07:22:50|1132.2|1131.6|1132|1131.4|1132.4|1132|1132|1131.4|397
1620717780000|2021-05-11 07:23:00|1131.8|1131.2|1131.2|1130.6|1131.8|1131.2|1131.2|1130.4|1103
1620717790000|2021-05-11 07:23:10|1131|1130.4|1131|1130.4|1131.2|1130.6|1130.6|1130.2|2168
1620717800000|2021-05-11 07:23:20|1131.2|1130.6|1132|1131.2|1132|1131.2|1131.2|1130.4|2360
1620717810000|2021-05-11 07:23:30|1131.8|1131.4|1132.4|1131.8|1132.4|1131.8|1131.8|1131.4|943
1620717820000|2021-05-11 07:23:40|1132.2|1131.6|1131.8|1131.2|1132.2|1131.6|1131.8|1131.2|0
1620717830000|2021-05-11 07:23:50||1131||1131.2||1131.2||1131|0
1620717840000|2021-05-11 07:24:00|1131.6|1131|1131.6|1130.8|1131.6|1131|1131|1130.4|732
1620717850000|2021-05-11 07:24:10|1131.4|1131|1131.8|1131.2|1131.8|1131.2|1131.4|1130.8|0
1620717860000|2021-05-11 07:24:20|1132|1131.8|1131.8|1131.2|1132|1131.8|1131.6|1131|7008
1620717870000|2021-05-11 07:24:30|1131.6|1131.4|1132|1131.4|1132|1131.6|1131.6|1131.4|0
1620717880000|2021-05-11 07:24:40|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|100
1620717890000|2021-05-11 07:24:50|1132|1131.8|1132|1131.6|1132.2|1132|1132|1131.4|128
1620717900000|2021-05-11 07:25:00|1131.8|1131.4|1131.2|1130.8|1132|1131.6|1131.2|1130.8|1208
1620717910000|2021-05-11 07:25:10|1131.4|1131|1130.6|1130|1131.4|1131|1130.6|1130|2994
1620717920000|2021-05-11 07:25:20|1130.8|1130.2|1131.2|1130.4|1131.2|1130.6|1130.4|1130|1540
1620717930000|2021-05-11 07:25:30|1131|1130.6|1131|1130.6|1131|1130.8|1131|1130.4|0
1620717940000|2021-05-11 07:25:40|1130.8|1130.4|1130.6|1130|1130.8|1130.4|1130.6|1130|0
1620717950000|2021-05-11 07:25:50|1130.8|1130.2|1131|1130.4|1131|1130.4|1130.8|1130.2|0
1620717960000|2021-05-11 07:26:00|1130.8|1130.2|1131|1130.6|1131|1130.6|1130.8|1130.2|443
1620717970000|2021-05-11 07:26:10|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.6|943
1620717980000|2021-05-11 07:26:20|1131.4|1131|1131.4|1130.8|1131.4|1131|1131.4|1130.8|443
1620717990000|2021-05-11 07:26:30|1131.6|1131|1132|1131.4|1132|1131.6|1131.6|1131|5943
1620718000000|2021-05-11 07:26:40|1132.2|1131.6|1132.4|1132|1132.4|1132|1132.2|1131.6|2142
1620718010000|2021-05-11 07:26:50|1132.6|1131.8|1132.8|1132.4|1133.6|1133|1132.6|1131.8|24428
1620718020000|2021-05-11 07:27:00|1132.6|1132.2|1133.2|1132.6|1133.2|1132.6|1131.4|1131.2|13647
1620718030000|2021-05-11 07:27:10|1133.4|1132.8|1133.8|1133.4|1133.8|1133.4|1133|1132.6|6893
1620718040000|2021-05-11 07:27:20|1133.6|1133.2|1133.2|1132.6|1133.6|1133.4|1132.8|1132.4|4452
1620718050000|2021-05-11 07:27:30|1133.4|1132.8|1133.2|1132.6|1134|1133.4|1132.8|1132.6|5454
1620718060000|2021-05-11 07:27:40|1133.4|1132.8|1133.2|1132.6|1133.6|1133|1132.8|1132.4|2526
1620718070000|2021-05-11 07:27:50|1133.4|1132.8|1133.4|1132.8|1133.6|1133|1132.8|1132.4|9973
1620718080000|2021-05-11 07:28:00|1133.2|1133|1131.8|1131.2|1133.2|1133|1131.8|1131.2|9204
1620718090000|2021-05-11 07:28:10|1132|1131.4|1132.2|1131.6|1132.2|1131.8|1131.8|1131.4|1981
1620718100000|2021-05-11 07:28:20|1132|1131.4|1132.6|1132|1132.8|1132.2|1131.8|1131.4|4160
1620718110000|2021-05-11 07:28:30|1132.4|1131.6|1131.6|1131.2|1132.6|1132.2|1131.6|1131.2|11379
1620718120000|2021-05-11 07:28:40|1131.4|1131|1132|1131.4|1132.4|1131.8|1131.4|1131|2795
1620718130000|2021-05-11 07:28:50|1131.8|1131.6|1132|1131.4|1132.2|1131.6|1131.8|1131.4|3100
1620718140000|2021-05-11 07:29:00|1131.8|1131.2|1131.6|1130.8|1131.8|1131.2|1131.4|1130.8|668
1620718150000|2021-05-11 07:29:10|1131.8|1131|1132.6|1132|1132.6|1132|1131.8|1131|489
1620718160000|2021-05-11 07:29:20|1132.8|1132.2|1133.8|1133.2|1133.8|1133.2|1132.8|1132.2|1280
1620718170000|2021-05-11 07:29:30|1134|1133.4|1133.2|1132.6|1134.2|1133.6|1133|1132.6|0
1620718180000|2021-05-11 07:29:40|1133|1132.8|1134|1133.6|1134.2|1133.8|1133|1132.8|7592
1620718190000|2021-05-11 07:29:50|1133.8|1133.4|1134|1133.4|1134.2|1133.8|1133.8|1133.2|289
1620718200000|2021-05-11 07:30:00|1134.2|1133.6|1133.2|1132.8|1134.2|1133.8|1133|1132.6|1929
1620718210000|2021-05-11 07:30:10|1133|1132.6|1132.6|1132.2|1133|1132.6|1132.6|1132|1312
1620718220000|2021-05-11 07:30:20|1132.4|1132|1132|1131.6|1132.4|1132|1132|1131.4|881
1620718230000|2021-05-11 07:30:30|1131.8|1131.4|1132.6|1132|1132.6|1132|1131.6|1131|1012
1620718240000|2021-05-11 07:30:40|1132.4|1132.2|1132.8|1132.2|1132.8|1132.2|1132.4|1132|1674
1620718250000|2021-05-11 07:30:50|1133|1132.4|1132.6|1132.2|1133|1132.6|1132.6|1132|829
1620718260000|2021-05-11 07:31:00|1132.4|1132|1132.4|1132|1132.4|1132|1132.2|1131.6|272
1620718270000|2021-05-11 07:31:10|1132.6|1132.2|1132.8|1132.2|1132.8|1132.2|1132.6|1132|0
1620718280000|2021-05-11 07:31:20|1133|1132.4|1132.6|1132.2|1133|1132.4|1132.4|1131.8|0
1620718290000|2021-05-11 07:31:30|1132.8|1132|1132.6|1132|1133|1132.4|1132.6|1131.8|1081
1620718300000|2021-05-11 07:31:40|1132.2|1132.2|1133|1132.4|1133|1132.6|1132.2|1132|2188
1620718310000|2021-05-11 07:31:50|1132.8|1132.2|1132.4|1132|1132.8|1132.2|1132.4|1131.8|1133
1620718320000|2021-05-11 07:32:00|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1131.8|1131.4|1305
1620718330000|2021-05-11 07:32:10|1132.2|1131.8|1131.8|1131.2|1132.4|1132|1131.6|1131.2|4268
1620718340000|2021-05-11 07:32:20|1132|1131.4|1132.2|1131.6|1132.4|1131.8|1132|1131.4|1467
1620718350000|2021-05-11 07:32:30|1132.4|1131.8|1132.4|1131.8|1132.6|1132|1132.2|1131.6|1401
1620718360000|2021-05-11 07:32:40|1132.2|1131.6|1132|1131.4|1132.4|1131.6|1132|1131.4|36
1620718370000|2021-05-11 07:32:50|1131.8|1131.6|1131.6|1131.2|1132.2|1131.8|1131.6|1131.2|6664
1620718380000|2021-05-11 07:33:00|1131.8|1131.4|1131.2|1130.8|1132|1131.6|1131.2|1130.8|3345
1620718390000|2021-05-11 07:33:10|1131.4|1131|1132|1131.4|1132.2|1131.4|1131.4|1130.8|514
1620718400000|2021-05-11 07:33:20||1131.6||1131.6||1131.6||1131.6|0
1620718410000|2021-05-11 07:33:30|1131.8|1131.4|1132|1131.4|1132|1131.4|1131.8|1131.2|0
1620718420000|2021-05-11 07:33:40|1132.2|1131.6|1132.6|1132|1133|1132.6|1132|1131.4|18504
1620718430000|2021-05-11 07:33:50|1132.8|1132.2|1132.8|1132.2|1133|1132.4|1132.6|1132.2|1789
1620718440000|2021-05-11 07:34:00|1132.6|1132.4|1133.2|1132.6|1133.2|1132.8|1132.6|1132.2|651
1620718450000|2021-05-11 07:34:10|1133|1132.4|1132.4|1131.8|1133.2|1132.6|1132.4|1131.8|4974
1620718460000|2021-05-11 07:34:20|1132.6|1132|1132.4|1131.8|1132.6|1132|1132.2|1131.8|870
1620718470000|2021-05-11 07:34:30|1132.2|1131.6|1132|1131.4|1132.2|1131.6|1131.6|1131.2|11188
1620718480000|2021-05-11 07:34:40|1131.8|1131.2|1132|1131.4|1132|1131.6|1131|1130.8|20205
1620718490000|2021-05-11 07:34:50|1131.8|1131.2|1132.2|1131.6|1132.2|1131.6|1131.6|1131|0
1620718500000|2021-05-11 07:35:00|1132|1131.4|1131.8|1131.4|1132|1131.4|1131.8|1131.4|0
1620718510000|2021-05-11 07:35:10|1132|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.6|0
1620718520000|2021-05-11 07:35:20|1131.8|1131.4|1131.6|1131.2|1131.8|1131.4|1131.6|1131|1742
1620718530000|2021-05-11 07:35:30|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.2|442
1620718540000|2021-05-11 07:35:40|1132.2|1131.8|1132.4|1131.8|1132.4|1132|1132.2|1131.8|291
1620718550000|2021-05-11 07:35:50|1132.2|1131.6|1131.6|1131.2|1132.2|1131.6|1131.6|1131.2|1231
1620718560000|2021-05-11 07:36:00|1131.8|1131.4|1132.6|1132.2|1132.8|1132.2|1131.8|1131.4|1549
1620718570000|2021-05-11 07:36:10|1132.8|1132.4|1133.6|1133|1133.6|1133|1132.8|1132.4|145
1620718580000|2021-05-11 07:36:20|1133.4|1132.8|1134|1133.4|1134|1133.4|1133|1132.6|0
1620718590000|2021-05-11 07:36:30|1133.8|1133.2|1133.8|1133|1134|1133.2|1133.8|1133|0
1620718600000|2021-05-11 07:36:40|1134|1133.4|1133.8|1133.2|1134|1133.6|1133.8|1133.2|3080
1620718610000|2021-05-11 07:36:50|1134|1133.4|1134|1133.4|1134|1133.6|1133.4|1133|7697
1620718620000|2021-05-11 07:37:00|1133.8|1133.2|1133.6|1133.2|1134|1133.4|1133.4|1133|1586
1620718630000|2021-05-11 07:37:10|1133.4|1133|1133.2|1132.8|1133.6|1133.2|1133|1132.4|16653
1620718640000|2021-05-11 07:37:20|1133.4|1133|1133.6|1133.2|1133.8|1133.2|1133.4|1132.8|8725
1620718650000|2021-05-11 07:37:30|1133.8||1133.8||1133.8||1133.8||0
1620718660000|2021-05-11 07:37:40|1133.6|1132.8|1133|1132.6|1133.6|1133|1133|1132.6|8296
1620718670000|2021-05-11 07:37:50|1133.2|1132.8|1133.4|1132.8|1133.4|1132.8|1133|1132.8|1675
1620718680000|2021-05-11 07:38:00|1133.2|1132.4|1133|1132.4|1133.4|1133|1133|1132.2|1285
1620718690000|2021-05-11 07:38:10|1132.8|1132.2|1132.2|1131.8|1132.8|1132.2|1132.2|1131.6|1584
1620718700000|2021-05-11 07:38:20|1132.4|1132|1131.6|1131|1132.6|1132.2|1131.6|1131|9938
1620718710000|2021-05-11 07:38:30|1131.8|1131.2|1132.4|1131.6|1132.4|1131.6|1131.8|1131.2|0
1620718720000|2021-05-11 07:38:40|1132.6|1131.8|1133.2|1132.8|1133.4|1132.8|1132.4|1131.8|2413
1620718730000|2021-05-11 07:38:50|1133.4|1133|1132.8|1132.2|1133.4|1133|1132.8|1132|30499
1620718740000|2021-05-11 07:39:00|1132.6|1132|1132.4|1132|1132.6|1132|1132.2|1131.6|929
1620718750000|2021-05-11 07:39:10|1132.2|1131.8|1132.2|1131.8|1132.4|1132|1132|1131.8|7500
1620718760000|2021-05-11 07:39:20|1132|1131.4|1132.2|1131.6|1132.2|1131.8|1132|1131.4|1499
1620718770000|2021-05-11 07:39:30|1132|1131.4|1131.8|1131.4|1132|1131.4|1131.8|1131.4|951
1620718780000|2021-05-11 07:39:40|1132|1131.6|1132.4|1132|1132.6|1132|1132|1131.6|1290
1620718790000|2021-05-11 07:39:50|1132.2|1131.8|1132.4|1131.8|1132.4|1132|1132.2|1131.8|1912
1620718800000|2021-05-11 07:40:00|1132.2||1132.4||1132.4||1132||0
1620718810000|2021-05-11 07:40:10|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1132|1131.2|3938
1620718820000|2021-05-11 07:40:20|1132|1131.4|1131.2|1130.8|1132|1131.4|1131.2|1130.8|3151
1620718830000|2021-05-11 07:40:30|1131|1130.6|1131.2|1130.6|1131.4|1130.8|1131|1130.4|4215
1620718840000|2021-05-11 07:40:40|1131|1130.4|1131.2|1130.6|1131.2|1130.6|1130.8|1130.4|2689
1620718850000|2021-05-11 07:40:50|1131|1130.4|1130.6|1130.2|1131.2|1130.6|1130.6|1130|2836
1620718860000|2021-05-11 07:41:00|1130.8|1130.4|1130.8|1130.2|1131|1130.6|1130.8|1130.2|791
1620718870000|2021-05-11 07:41:10|1131|1130|1131.8|1131.2|1131.8|1131.2|1131|1130|718
1620718880000|2021-05-11 07:41:20|1131.6|1131|1132|1131.4|1132|1131.4|1131.6|1131|5320
1620718890000|2021-05-11 07:41:30|1131.8|1131.2|1131|1130.6|1131.8|1131.2|1130.6|1130.2|9356
1620718900000|2021-05-11 07:41:40|1131.2|1130.8|1130.8|1130.4|1131.2|1130.8|1130.8|1130.4|2249
1620718910000|2021-05-11 07:41:50|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1130.6|1130.4|3193
1620718920000|2021-05-11 07:42:00|1131|1130.6|1131|1130.4|1131.4|1131|1130.8|1130.4|7340
1620718930000|2021-05-11 07:42:10|1130.8|1130.2|1130.6|1130|1130.8|1130.2|1130.6|1130|1501
1620718940000|2021-05-11 07:42:20|1130.4|1129.8|1130.6|1130|1130.8|1130.6|1130.2|1129.8|15587
1620718950000|2021-05-11 07:42:30|1130.4|1129.8|1130.4|1129.8|1130.4|1130|1130|1129.6|500
1620718960000|2021-05-11 07:42:40|1130.2|1130|1130.2|1129.8|1130.2|1130|1130|1129.6|3250
1620718970000|2021-05-11 07:42:50|1130.4|1130|1130.2|1129.8|1130.4|1130.2|1130.2|1129.8|3802
1620718980000|2021-05-11 07:43:00|1130.4|1129.6|1130.8|1130.4|1130.8|1130.4|1130.2|1129.6|3701
1620718990000|2021-05-11 07:43:10|1131|1130.6|1131|1130.2|1131.2|1130.8|1130|1129.8|29628
1620719000000|2021-05-11 07:43:20|1130.8|1129.8|1131.4|1130.6|1131.4|1130.8|1130|1129.8|7655
1620719010000|2021-05-11 07:43:30|1131.2|1130.4|1131.4|1131|1131.4|1131|1130.8|1130.4|10291
1620719020000|2021-05-11 07:43:40|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.4|500
1620719030000|2021-05-11 07:43:50|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.4|1130.2|3506
1620719040000|2021-05-11 07:44:00||1130||1130.2||1130.2||1130|0
1620719050000|2021-05-11 07:44:10|1130.6|1130|1130.4|1129.8|1130.6|1130|1130.4|1129.8|290
1620719060000|2021-05-11 07:44:20|1130.2|1129.6|1129.6|1129.2|1130.2|1129.6|1129.6|1129.2|2830
1620719070000|2021-05-11 07:44:30|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1129|1843
1620719080000|2021-05-11 07:44:40|1129.8|1129.4|1130.2|1129.8|1130.2|1130|1129.8|1129.4|3989
1620719090000|2021-05-11 07:44:50|1130.4|1129.6|1130.2|1129.8|1130.4|1129.8|1130.2|1129.6|0
1620719100000|2021-05-11 07:45:00|1130.4|1129.6|1129.8|1129.4|1130.4|1129.6|1129.6|1129.2|939
1620719110000|2021-05-11 07:45:10|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129|1305
1620719120000|2021-05-11 07:45:20|1129.4|1129|1129.2|1128.8|1129.4|1129.2|1129.2|1128.8|3666
1620719130000|2021-05-11 07:45:30|1129|1128.6|1129|1128.6|1129.6|1129|1128.8|1128.4|9398
1620719140000|2021-05-11 07:45:40|1128.8|1128.4|1129|1128.4|1129|1128.4|1128.8|1128.2|0
1620719150000|2021-05-11 07:45:50|1129.2|1128.6|1129.2|1128.8|1129.2|1128.8|1129.2|1128.6|5169
1620719160000|2021-05-11 07:46:00|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.8|1128.4|1486
1620719170000|2021-05-11 07:46:10|1128.6|1128.2|1128.6|1128.4|1128.8|1128.4|1128.4|1128|4883
1620719180000|2021-05-11 07:46:20|1128.4|1128.2|1128.8|1128.4|1128.8|1128.6|1128.4|1128|77
1620719190000|2021-05-11 07:46:30|1128.6|1128.2|1128.6|1128.2|1128.8|1128.2|1128.4|1128|0
1620719200000|2021-05-11 07:46:40|1128.8|1128|1129|1128.4|1129|1128.8|1128.8|1128|3796
1620719210000|2021-05-11 07:46:50|1128.8|1128.2|1128.8|1128.2|1128.8|1128.6|1128.6|1128.2|1247
1620719220000|2021-05-11 07:47:00|1129|1128.4|1129.2|1128.8|1129.4|1129|1128.6|1128.2|14616
1620719230000|2021-05-11 07:47:10|1129.4|1129|1129.6|1129|1129.6|1129.2|1129|1128.6|13277
1620719240000|2021-05-11 07:47:20|1129.4|1129.2|1130|1129.4|1130.2|1129.8|1129.2|1129|5611
1620719250000|2021-05-11 07:47:30|1129.8|1129.6|1129.2|1128.8|1130|1129.6|1129.2|1128.8|1160
1620719260000|2021-05-11 07:47:40|1129|1128.6|1128.6|1128.2|1129.2|1128.8|1128.2|1128|17129
1620719270000|2021-05-11 07:47:50|1128.4||1128.6||1128.6||1128.4||2000
1620719280000|2021-05-11 07:48:00|1128.8|1128.4|1128.8|1128.2|1128.8|1128.4|1128.8|1128.2|0
1620719290000|2021-05-11 07:48:10|1128.6|1128|1128.8|1128.2|1128.8|1128.4|1128|1127.6|5208
1620719300000|2021-05-11 07:48:20|1129|1128.4|1129.2|1128.6|1129.2|1128.8|1129|1128.4|769
1620719310000|2021-05-11 07:48:30|1129.4|1128.8|1129.2|1128.8|1129.4|1129|1129|1128.6|3212
1620719320000|2021-05-11 07:48:40|1129||1129||1129.2||1129||0
1620719330000|2021-05-11 07:48:50|1128.8|1128.6|1129|1128.6|1129.4|1128.8|1128.8|1128.2|6602
1620719340000|2021-05-11 07:49:00|1128.8|1128.4|1128.8|1128.4|1129|1128.6|1128.4|1128|2918
1620719350000|2021-05-11 07:49:10|1129|1128.6|1129|1128.4|1129.2|1128.6|1129|1128.4|5621
1620719360000|2021-05-11 07:49:20|1128.8|1128.2|1127.8|1127.4|1128.8|1128.2|1127.6|1127.2|4811
1620719370000|2021-05-11 07:49:30|1127.6|1127.2|1127.8|1127.2|1127.8|1127.6|1127.4|1127|6980
1620719380000|2021-05-11 07:49:40|1127.6|1127.4|1128|1127.6|1128|1127.6|1127.6|1127|3730
1620719390000|2021-05-11 07:49:50|1128.2|1127.8|1128.2|1127.6|1128.2|1127.8|1128|1127.6|500
1620719400000|2021-05-11 07:50:00|1128|1127.4|1126.8|1126.4|1128|1127.4|1126.8|1126.2|9549
1620719410000|2021-05-11 07:50:10|1127|1126.6|1127.4|1126.8|1127.6|1127|1127|1126.4|6155
1620719420000|2021-05-11 07:50:20|1127.6|1127|1128|1127.6|1128.4|1128|1127.4|1126.8|20514
1620719430000|2021-05-11 07:50:30|1128.2|1127.8|1128|1127.6|1128.6|1128.2|1127.6|1127.2|21117
1620719440000|2021-05-11 07:50:40|1127.8|1127.4|1127.6|1127.2|1128|1127.6|1127.4|1127|9549
1620719450000|2021-05-11 07:50:50|1127.8|1127.4|1128.4|1128|1128.4|1128|1127.8|1127.2|7214
1620719460000|2021-05-11 07:51:00|1128.6|1128.2|1128.2|1127.8|1128.8|1128.4|1128|1127.6|23553
1620719470000|2021-05-11 07:51:10|1128|1127.6|1127.6|1127.2|1128.2|1127.6|1127.6|1127.2|347
1620719480000|2021-05-11 07:51:20|1127.4|1127|1127.4|1127|1127.6|1127.2|1127.2|1126.8|3608
1620719490000|2021-05-11 07:51:30|1127.2|1126.8|1127.4|1126.8|1127.6|1127.2|1127|1126.6|6194
1620719500000|2021-05-11 07:51:40|1127.6|1127|1127.6|1127.2|1127.8|1127.4|1127.2|1127|11747
1620719510000|2021-05-11 07:51:50|1127.8|1127.4|1128.4|1127.8|1128.4|1128|1127.8|1127.2|4544
1620719520000|2021-05-11 07:52:00|1128|1127.6|1127.6|1127.2|1128.4|1127.8|1127.4|1127|13993
1620719530000|2021-05-11 07:52:10|1127.4|1127|1127.6|1127|1127.8|1127.2|1127.4|1127|1289
1620719540000|2021-05-11 07:52:20|1127.4|1126.8|1127|1126.6|1127.4|1126.8|1126.4|1126|33187
1620719550000|2021-05-11 07:52:30|1127.2|1126.8|1127.4|1126.8|1127.4|1127|1127|1126.6|5652
1620719560000|2021-05-11 07:52:40|1127.6|1127|1127.4|1127|1127.8|1127.4|1127.2|1127|13146
1620719570000|2021-05-11 07:52:50|1127.6|1127.2|1126.6|1126.2|1127.6|1127.2|1126.6|1126.2|6983
1620719580000|2021-05-11 07:53:00|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.6|1126.2|5088
1620719590000|2021-05-11 07:53:10|1127.2|1126.8|1127.6|1127.4|1128|1127.6|1127.2|1126.6|20409
1620719600000|2021-05-11 07:53:20|1127.4|1127.2|1127.2|1126.8|1127.4|1127.4|1127|1126.4|5875
1620719610000|2021-05-11 07:53:30|1127.4|1127|1127.2|1126.6|1127.8|1127.2|1127.2|1126.6|6616
1620719620000|2021-05-11 07:53:40|1127|1126.4|1127.6|1127.2|1127.8|1127.4|1127|1126.4|4973
1620719630000|2021-05-11 07:53:50|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1127|0
1620719640000|2021-05-11 07:54:00|1127.6|1127.2|1127.6|1127|1127.6|1127.2|1127.4|1127|0
1620719650000|2021-05-11 07:54:10|1127.4|1126.8|1127|1126.6|1127.4|1126.8|1126.8|1126.6|1480
1620719660000|2021-05-11 07:54:20|1126.8|1126.4|1126.6|1126.2|1126.8|1126.4|1126.4|1126|2224
1620719670000|2021-05-11 07:54:30|1126.8||1126.8||1126.8||1126.6||0
1620719680000|2021-05-11 07:54:40|1126.6|1126.4|1126.4|1126|1126.8|1126.4|1126.2|1126|3183
1620719690000|2021-05-11 07:54:50|1126.6|1126.2|1127|1126.6|1127|1126.6|1126.6|1126.2|0
1620719700000|2021-05-11 07:55:00|1127.2|1126.8|1126.6|1126|1127.2|1126.8|1126.2|1126|23325
1620719710000|2021-05-11 07:55:10|1126.4|1125.4|1126.6|1126.2|1126.6|1126.2|1125.8|1125.4|8971
1620719720000|2021-05-11 07:55:20|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|519
1620719730000|2021-05-11 07:55:30|1126.6|1126.2|1126.4|1126|1126.8|1126.4|1126.4|1126|10
1620719740000|2021-05-11 07:55:40|1126.6|1126.2|1126.8|1126|1126.8|1126.4|1126.2|1125.8|8166
1620719750000|2021-05-11 07:55:50|1126.6|1126.2|1127|1126.4|1127|1126.4|1126.4|1126|0
1620719760000|2021-05-11 07:56:00|1127.2|1126.6|1127|1126.4|1127.4|1127|1126.8|1126.4|5027
1620719770000|2021-05-11 07:56:10|1126.8|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.2|0
1620719780000|2021-05-11 07:56:20|1126.6|1126.2|1126.2|1125.8|1126.6|1126.4|1125.8|1125.2|9127
1620719790000|2021-05-11 07:56:30|1126.4|1126|1126.2|1125.4|1126.4|1126|1125.8|1125.2|6432
1620719800000|2021-05-11 07:56:40|1126|1125.6|1127|1126.6|1127|1126.6|1126|1125.6|600
1620719810000|2021-05-11 07:56:50|1126.8|1126.4|1127.4|1126.8|1127.6|1127.2|1126.8|1126.4|3602
1620719820000|2021-05-11 07:57:00|1127.2|1126.6|1127.4|1126.8|1127.6|1126.8|1126.8|1126.2|3626
1620719830000|2021-05-11 07:57:10|1127.6|1127|1128.2|1127.8|1128.2|1127.8|1127|1126.8|2420
1620719840000|2021-05-11 07:57:20|1128|1127.6|1128|1127.4|1128|1127.6|1128|1127.4|0
1620719850000|2021-05-11 07:57:30|1127.8|1127.2|1127.8|1127.4|1127.8|1127.4|1127.6|1127.2|560
1620719860000|2021-05-11 07:57:40|1127.6|1127.2|1128|1127.6|1128.2|1127.8|1127.4|1127|1415
1620719870000|2021-05-11 07:57:50|1128.2|1127.8|1129.2|1128.8|1129.2|1129|1128.2|1127.8|3008
1620719880000|2021-05-11 07:58:00|1129|1128.6|1128.8|1128.6|1129|1128.8|1128.4|1127.8|10114
1620719890000|2021-05-11 07:58:10|1128.6|1128.4|1128.8|1128.4|1128.8|1128.4|1128.4|1127.8|2690
1620719900000|2021-05-11 07:58:20|1129|1128.2|1128.4|1127.8|1129|1128.2|1128.2|1127.8|2592
1620719910000|2021-05-11 07:58:30|1128.6|1128|1128.4|1127.8|1128.6|1128.2|1128.4|1127.8|0
1620719920000|2021-05-11 07:58:40|1128.6|1128|1129|1128.6|1129.2|1128.6|1128.4|1128|5623
1620719930000|2021-05-11 07:58:50|1129.2|1128.8|1129.6|1129.2|1129.8|1129.2|1129.2|1128.8|3188
1620719940000|2021-05-11 07:59:00|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.8|1129.2|3729
1620719950000|2021-05-11 07:59:10|1130.2|1129.4|1130.2|1129.8|1130.2|1130|1130|1129.4|641
1620719960000|2021-05-11 07:59:20|1130.4|1130|1131|1130.6|1131.2|1130.6|1130.4|1130|3521
1620719970000|2021-05-11 07:59:30|1131.2|1130.8|1130.8|1130.2|1131.2|1130.8|1130.6|1130|3827
1620719980000|2021-05-11 07:59:40|1130.6|1130.4|1131.2|1130.6|1131.6|1131.2|1130.6|1130.4|5799
1620719990000|2021-05-11 07:59:50|1131|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.8|500
1620720000000|2021-05-11 08:00:00|1131.4|1131|1130.8|1130.4|1131.4|1131|1130.6|1130.4|25528
1620720010000|2021-05-11 08:00:10|1130.6|1130.2|1130.2|1129.8|1130.6|1130.4|1130.2|1129.6|4044
1620720020000|2021-05-11 08:00:20|1130|1129.6|1129.6|1129|1130|1129.8|1129.6|1129|2500
1620720030000|2021-05-11 08:00:30|1129.4|1128.8|1130|1129.4|1130|1129.4|1128.8|1128.4|2753
1620720050000|2021-05-11 08:00:50|1129.8|1129.2|1129.6|1129.2|1130|1129.4|1129.6|1129.2|2138
1620720060000|2021-05-11 08:01:00|1129.2|1129|1129.6|1129.2|1129.8|1129.6|1129.2|1128.6|7638
1620720070000|2021-05-11 08:01:10|1129.4|1129|1129.2|1128.8|1129.6|1129.2|1129|1128.8|1998
1620720080000|2021-05-11 08:01:20|1129.4|1129|1128.8|1128.4|1129.4|1129|1128.6|1128.2|625
1620720090000|2021-05-11 08:01:30|1128.4|1128.2|1128.6|1128.2|1128.8|1128.2|1128.4|1128|500
1620720100000|2021-05-11 08:01:40|1128.8|1128.4|1128.8|1128.4|1129|1128.6|1128.6|1128.4|7192
1620720110000|2021-05-11 08:01:50|1129|1128.6|1129.2|1128.8|1129.2|1128.8|1129|1128.4|1243
1620720130000|2021-05-11 08:02:10|1129.4|1129|1129|1128.4|1129.4|1129.2|1128.8|1128.4|4500
1620720150000|2021-05-11 08:02:30|1128.8|1128.2|1128.2|1127.8|1128.8|1128.2|1127.8|1127.4|4080
1620720160000|2021-05-11 08:02:40|1128|1127.6|1128.4|1127.8|1128.4|1128.2|1128|1127.6|5000
1620720170000|2021-05-11 08:02:50|1128.2|1127.6|1128.2|1127.6|1128.2|1127.8|1127.6|1127.4|1808
1620720180000|2021-05-11 08:03:00|1128.4|1127.8|1128.4|1127.8|1128.6|1128.2|1128.4|1127.8|115
1620720190000|2021-05-11 08:03:10|1127.8|1128|1127.6|1127.2|1127.8|1128|1127.6|1127|2310
1620720200000|2021-05-11 08:03:20|1127.8||1127.8||1127.8||1127.8||0
1620720210000|2021-05-11 08:03:30|1127.6|1127|1127.8|1127.4|1127.8|1127.4|1127.2|1126.8|390
1620720220000|2021-05-11 08:03:40|1128|1127.6|1128.2|1127.8|1128.2|1127.8|1128|1127.6|0
1620720230000|2021-05-11 08:03:50|1128|1127.6|1127.8|1127.4|1128.4|1127.8|1127.6|1127.4|14640
1620720240000|2021-05-11 08:04:00|1127.6|1127.2|1128|1127.8|1128.2|1127.8|1127.6|1127.2|5566
1620720250000|2021-05-11 08:04:10|1127.8|1127.6|1127.6|1127.2|1128|1127.6|1127.4|1127.2|282
1620720260000|2021-05-11 08:04:20|1127.2|1127|1127.6|1127.2|1127.8|1127.2|1126.8|1126.6|8848
1620720270000|2021-05-11 08:04:30|1127.4|1127|1126.6|1126.2|1127.6|1127|1126.6|1126.2|2939
1620720280000|2021-05-11 08:04:40|1126.8|1126.6|1126.8|1126.2|1127|1126.6|1126.2|1126|4339
1620720290000|2021-05-11 08:04:50|1126.6|1126|1126|1125.4|1126.6|1126.2|1125.8|1125.4|717
1620720300000|2021-05-11 08:05:00|1126.2|1125.6|1126|1125.6|1126.2|1125.8|1125.8|1125.4|3285
1620720310000|2021-05-11 08:05:10|1125.8|1125.4|1125.8|1125.2|1126|1125.4|1125.6|1125.2|2400
1620720320000|2021-05-11 08:05:20|1125.6|1125.4|1125.4|1125|1125.8|1125.4|1125.2|1125|8341
1620720330000|2021-05-11 08:05:30|1125.6|1125.2|1125.4|1124.8|1125.6|1125.2|1125|1124.6|12055
1620720340000|2021-05-11 08:05:40|1125.6|1125|1126.2|1125.6|1126.2|1125.6|1125.4|1125|1212
1620720350000|2021-05-11 08:05:50|1126|1125.4|1126.2|1125.6|1126.2|1125.6|1125.8|1125.2|0
1620720360000|2021-05-11 08:06:00|1126|1125.4|1126.2|1125.6|1126.2|1125.6|1125.6|1125.2|1462
1620720380000|2021-05-11 08:06:20|1126.4|1125.4|1127|1126.4|1127|1126.6|1126.4|1125.4|0
1620720390000|2021-05-11 08:06:30|1127.2|1126.6|1126.8|1126.4|1127.4|1127|1126.8|1126.4|7535
1620720400000|2021-05-11 08:06:40|1127|1126.6|1127.2|1126.4|1127.2|1126.6|1126.8|1126.4|1462
1620720410000|2021-05-11 08:06:50|1127|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.6|0
1620720420000|2021-05-11 08:07:00|1126.8|1126.4|1126.4|1126|1126.8|1126.4|1126.2|1126|1891
1620720430000|2021-05-11 08:07:10|1126.2|1125.8|1125.6|1125.2|1126.4|1126.2|1125.4|1125|12581
1620720440000|2021-05-11 08:07:20|1125.8|1125.4|1126.4|1125.8|1126.4|1126|1125.8|1125.2|2790
1620720450000|2021-05-11 08:07:30|1126.6|1126|1126.6|1126.2|1126.6|1126.2|1126.2|1126|292
1620720460000|2021-05-11 08:07:40|1126.4|1126|1126.6|1126.2|1126.6|1126.2|1126.2|1125.8|2010
1620720470000|2021-05-11 08:07:50|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|5380
1620720480000|2021-05-11 08:08:00|1126.6|1126.2|1127|1126.4|1127.2|1126.8|1126.6|1126.2|5844
1620720490000|2021-05-11 08:08:10|1126.8|1126.2|1126.6|1126.2|1126.8|1126.2|1126.6|1126|790
1620720500000|2021-05-11 08:08:20|1126.8|1126.4|1126.6|1126.2|1126.8|1126.4|1126.6|1126.2|1462
1620720510000|2021-05-11 08:08:30|1126.8|1126.4|1126.8|1126.2|1126.8|1126.4|1126.6|1126.2|2274
1620720520000|2021-05-11 08:08:40|1127|1126.4|1127|1126.4|1127|1126.6|1126.8|1126.4|3173
1620720530000|2021-05-11 08:08:50|1127.2|1126.6|1127|1126.4|1127.2|1126.8|1126.8|1126.4|720
1620720540000|2021-05-11 08:09:00|1126.8|1126.2|1126.8|1126.4|1126.8|1126.4|1126.4|1126|4989
1620720560000|2021-05-11 08:09:20|1127||1127||1127||1126.8||0
1620720570000|2021-05-11 08:09:30|1127.2|1126.6|1127.6|1127.2|1127.6|1127.2|1127.2|1126.6|3505
1620720580000|2021-05-11 08:09:40|1127.8|1127.4|1128|1127.4|1128.2|1127.6|1127.6|1127|3555
1620720590000|2021-05-11 08:09:50|1127.8|1127.6|1127.6|1127.2|1128|1127.6|1127.6|1127.2|1600
1620720600000|2021-05-11 08:10:00|1127.8|1127|1127.4|1126.8|1127.8|1127.2|1127.4|1126.8|0
1620720610000|2021-05-11 08:10:10|1127.2|1126.6|1127|1126.6|1127.4|1126.8|1127|1126.6|292
1620720620000|2021-05-11 08:10:20|1126.8|1126.4|1126.6|1126.2|1126.8|1126.4|1126.6|1126.2|416
1620720630000|2021-05-11 08:10:30|1126.8|1126.4|1126.8|1126.4|1127.2|1126.8|1126.6|1126.4|5183
1620720640000|2021-05-11 08:10:40|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1125.8|3121
1620720650000|2021-05-11 08:10:50|1126.6|1126.2|1125.6|1125|1126.6|1126.2|1125|1124.8|87387
1620720660000|2021-05-11 08:11:00|1125.8|1125.2|1126|1125.6|1126|1125.6|1125.8|1125.2|1337
1620720670000|2021-05-11 08:11:10|1125.8||1125.8||1125.8||1125.8||0
1620720680000|2021-05-11 08:11:20|1126|1125.8|1126|1125.6|1126.4|1126|1126|1125.6|5753
1620720690000|2021-05-11 08:11:30|1126.2|1125.8|1126.4|1125.8|1126.4|1125.8|1126.2|1125.6|0
1620720700000|2021-05-11 08:11:40|1126.2|1125.6|1126|1125.6|1126.2|1125.6|1126|1125.6|0
1620720710000|2021-05-11 08:11:50|1125.8|1125.4|1126|1125.4|1126|1125.4|1125.6|1125.2|1323
1620720720000|2021-05-11 08:12:00|1125.8|1125.2|1125.4|1124.8|1125.8|1125.4|1125|1124.6|18068
1620720730000|2021-05-11 08:12:10|1125.2|1125|1125.4|1124.8|1125.4|1125|1124.8|1124.6|2303
1620720740000|2021-05-11 08:12:20|1125.2||1125.2||1125.2||1125.2||0
1620720750000|2021-05-11 08:12:30|1125.4|1125|1125.6|1125.2|1125.8|1125.4|1125.4|1124.8|17743
1620720760000|2021-05-11 08:12:40|1125.8|1125|1125|1124.6|1125.8|1125|1125|1124.6|4519
1620720770000|2021-05-11 08:12:50|1125.2|1124.8|1125.4|1124.8|1125.4|1124.8|1125.2|1124.8|0
1620720780000|2021-05-11 08:13:00|1125.6|1125|1125.6|1125.2|1125.6|1125.2|1125.6|1125|4429
1620720790000|2021-05-11 08:13:10|1125.4|1125|1125.6|1125.2|1125.6|1125.4|1125.4|1125|1145
1620720800000|2021-05-11 08:13:20|1125.4|1125|1124.6|1124|1125.4|1125.2|1124.6|1124|22198
1620720810000|2021-05-11 08:13:30|1124.4||1124.2||1124.4||1124.2||500
1620720820000|2021-05-11 08:13:40|1124|1123.8|1124.4|1124|1124.4|1124|1124|1123.4|27436
1620720830000|2021-05-11 08:13:50|1124.2|1123.8|1124.2|1123.6|1124.2|1123.8|1124|1123.4|0
1620720840000|2021-05-11 08:14:00|1124.4|1123.8|1124.8|1124.2|1124.8|1124.4|1124.2|1123.8|4965
1620720850000|2021-05-11 08:14:10|1125|1124.4|1125|1124.6|1125.2|1124.8|1125|1124.2|3568
1620720860000|2021-05-11 08:14:20|1125.2|1124.8|1125.8|1125.4|1125.8|1125.4|1125|1124.6|6574
1620720870000|2021-05-11 08:14:30|1126|1125.6|1125.8|1125.2|1126|1125.6|1125.8|1125.2|1132
1620720880000|2021-05-11 08:14:40|1125.6|1125|1125.8|1125.2|1125.8|1125.2|1125.4|1125|0
1620720890000|2021-05-11 08:14:50|1125.6|1125|1125.4|1125|1125.6|1125|1125.2|1124.8|1567
1620720900000|2021-05-11 08:15:00|1125.2|1125.2|1125.8|1125.2|1125.8|1125.2|1125.2|1125|4619
1620720910000|2021-05-11 08:15:10|1125.6|1125|1124.8|1124.4|1125.6|1125|1124.8|1124.4|898
1620720920000|2021-05-11 08:15:20|1124.6|1124.2|1124.2|1123.8|1124.8|1124.6|1124|1123.6|2903
1620720930000|2021-05-11 08:15:30|1124.4|1124|1124.6|1124.2|1124.8|1124.2|1124.4|1124|0
1620720940000|2021-05-11 08:15:40|1124.4|1124|1124.4|1124|1124.6|1124|1124.2|1123.6|7172
1620720950000|2021-05-11 08:15:50|1124.2|1123.8|1124.6|1124|1124.6|1124|1124.2|1123.8|0
1620720960000|2021-05-11 08:16:00||1124.2||1124||1124.2||1124|0
1620720970000|2021-05-11 08:16:10|1124.8|1124.2|1124.8|1124.4|1125|1124.4|1124.6|1124|292
1620720980000|2021-05-11 08:16:20||1124.2||1124.2||1124.2||1124.2|0
1620720990000|2021-05-11 08:16:30|1124.6|1124|1125.4|1124.8|1125.4|1124.8|1124.2|1123.8|6642
1620721000000|2021-05-11 08:16:40|1125.2|1124.6|1125|1124.6|1125.2|1124.6|1124.8|1124.4|500
1620721010000|2021-05-11 08:16:50|1124.8|1124.4|1124.8|1124.6|1125|1124.6|1124.8|1124.4|1532
1620721020000|2021-05-11 08:17:00|1125|1124.4|1125.6|1125.2|1125.6|1125.2|1124.8|1124.4|4271
1620721030000|2021-05-11 08:17:10|1125.4|1125|1124.8|1124.4|1125.4|1125|1124.8|1124.4|1663
1620721040000|2021-05-11 08:17:20|1125|1124.6|1124.8|1124.4|1125|1124.6|1124.8|1124.4|498
1620721050000|2021-05-11 08:17:30|1125|1124.6|1125|1124.6|1125.2|1124.8|1124.8|1124.4|5623
1620721060000|2021-05-11 08:17:40|1124.8|1124.4|1124.4|1123.8|1124.8|1124.4|1124|1123.6|24212
1620721070000|2021-05-11 08:17:50|1124.6|1124|1124.4|1123.8|1124.6|1124.2|1124.4|1123.8|1013
1620721080000|2021-05-11 08:18:00|1124.2|1124|1124.8|1124.4|1124.8|1124.4|1124.2|1124|2791
1620721090000|2021-05-11 08:18:10|1125|1124.6|1125|1124.4|1125.2|1124.6|1124.6|1124.2|2897
1620721100000|2021-05-11 08:18:20|1124.8|1124.2|1124.4|1123.8|1124.8|1124.2|1124.2|1123.8|0
1620721110000|2021-05-11 08:18:30|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1123.8|0
1620721120000|2021-05-11 08:18:40|1124.4|1124.2|1124.6|1124|1124.6|1124.2|1124.4|1124|795
1620721130000|2021-05-11 08:18:50|1124.8|1124.2|1124.6|1124|1124.8|1124.4|1124.6|1124|0
1620721140000|2021-05-11 08:19:00|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124|1123.6|1270
1620721150000|2021-05-11 08:19:10|1124.2|1123.6|1124.2|1123.6|1124.2|1123.8|1124|1123.6|603
1620721160000|2021-05-11 08:19:20|1124||1124||1124||1124||0
1620721170000|2021-05-11 08:19:30|1123.8|1123.4|1123.8|1123.4|1124.2|1123.6|1123.8|1123.2|518
1620721180000|2021-05-11 08:19:40|1124|1123.6|1124|1123.4|1124|1123.6|1123.8|1123.4|1442
1620721190000|2021-05-11 08:19:50|1124.2|1123.6|1124.4|1124|1124.4|1124|1124.2|1123.6|0
1620721200000|2021-05-11 08:20:00|1124.2|1123.8|1124.4|1124|1124.6|1124|1124.2|1123.8|0
1620721210000|2021-05-11 08:20:10|1124.6||1124.6||1124.6||1124.6||0
1620721220000|2021-05-11 08:20:20|1124.4|1123.8|1123.8|1123.4|1124.4|1124|1123.6|1123.4|6676
1620721230000|2021-05-11 08:20:30|1123.6|1123.6|1124.2|1123.6|1124.2|1123.8|1123.6|1123.4|114
1620721250000|2021-05-11 08:20:50|1124||1124.4||1124.4||1124||0
1620721260000|2021-05-11 08:21:00|1124.2|1123.8|1124|1123.6|1124.4|1124|1124|1123.6|1716
1620721270000|2021-05-11 08:21:10|1123.8|1123.4|1123.8|1123.4|1124.4|1123.8|1123.8|1123.4|9567
1620721280000|2021-05-11 08:21:20|1124||1124||1124||1123.8||0
1620721290000|2021-05-11 08:21:30|1124.2|1123.6|1124.2|1123.8|1124.4|1123.8|1124|1123.6|4209
1620721300000|2021-05-11 08:21:40|1124.4||1124.4||1124.4||1124.2||0
1620721310000|2021-05-11 08:21:50|1124.2|1124|1124.2|1124|1124.4|1124|1124.2|1124|1130
1620721320000|2021-05-11 08:22:00|1124.4|1124.2|1124.8|1124.6|1124.8|1124.6|1124.4|1124.2|4610
1620721330000|2021-05-11 08:22:10|1125|1124.4|1124.8|1124.4|1125|1124.6|1124.8|1124.2|3029
1620721350000|2021-05-11 08:22:30|1125|1124.6|1125|1124.6|1125.2|1124.8|1125|1124.4|4485
1620721360000|2021-05-11 08:22:40|1125.2||1125||1125.2||1125||0
1620721370000|2021-05-11 08:22:50|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.6|2561
1620721380000|2021-05-11 08:23:00|1125|1125|1125.4|1125|1125.4|1125|1125|1125|4124
1620721390000|2021-05-11 08:23:10|1125.2|1124.8|1125.4|1124.8|1125.4|1124.8|1125.2|1124.8|0
1620721410000|2021-05-11 08:23:30|1125.6|1125|1126.2|1125.8|1126.2|1125.8|1125.6|1125|0
1620721420000|2021-05-11 08:23:40|1126.4|1126|1126.4|1125.8|1126.6|1126.2|1126.2|1125.8|4056
1620721440000|2021-05-11 08:24:00|1126.2||1126.2||1126.2||1126.2||0
1620721450000|2021-05-11 08:24:10|1126|1125.2|1125.8|1125.2|1126.2|1125.8|1125.6|1125.2|18813
1620721460000|2021-05-11 08:24:20|1125.6|1125.4|1126|1125.6|1126.2|1125.6|1125.6|1125.4|292
1620721470000|2021-05-11 08:24:30|1126.2|1125.4|1125.6|1125|1126.2|1125.4|1125.2|1124.8|500
1620721480000|2021-05-11 08:24:40|1125.4|1125.2|1125.2|1125|1125.8|1125.4|1125.2|1125|1570
1620721490000|2021-05-11 08:24:50|1125|1124.8|1124.6|1124.2|1125|1124.8|1124.6|1124.2|3824
1620721500000|2021-05-11 08:25:00|1124.4|1124|1124.8|1124.4|1125|1124.6|1124.4|1124|5340
1620721510000|2021-05-11 08:25:10|1124.6|1124.2|1124.2|1123.6|1124.8|1124.4|1124|1123.6|5856
1620721520000|2021-05-11 08:25:20|1124.4|1123.8|1124.2|1123.6|1124.4|1124|1124.2|1123.6|1727
1620721530000|2021-05-11 08:25:30|1124|1123.8|1124.2|1123.6|1124.2|1123.8|1124|1123.6|5075
1620721540000|2021-05-11 08:25:40|1124|1123.4|1123.8|1123.4|1124|1123.6|1123.8|1123.2|0
1620721550000|2021-05-11 08:25:50|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1620721560000|2021-05-11 08:26:00|1123.2|1122.8|1123.4|1123|1123.6|1123.2|1123.2|1122.6|3202
1620721570000|2021-05-11 08:26:10|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123.2|3941
1620721580000|2021-05-11 08:26:20|1123.8|1123.4|1124|1123.4|1124|1123.6|1123.8|1123.4|1233
1620721590000|2021-05-11 08:26:30|1123.8|1123.2|1123.4|1123|1124|1123.6|1123.4|1123|3898
1620721600000|2021-05-11 08:26:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|998
1620721610000|2021-05-11 08:26:50|1123.8|1123.4|1124.2|1123.6|1124.2|1123.6|1123.8|1123.4|688
1620721620000|2021-05-11 08:27:00|1124.4||1124.2||1124.4||1124.2||0
1620721640000|2021-05-11 08:27:20|1124.4||1124.4||1124.4||1124.4||0
1620721650000|2021-05-11 08:27:30|1124.2||1124.4||1124.4||1124.2||0
1620721660000|2021-05-11 08:27:40|1124.2||1124.4||1124.4||1124.2||0
1620721670000|2021-05-11 08:27:50|1124.6|1123.8|1125|1124.4|1125|1124.4|1124.4|1123.8|595
1620721680000|2021-05-11 08:28:00|1124.8|1124.6|1125.2|1124.8|1125.2|1124.8|1124.8|1124.6|2672
1620721690000|2021-05-11 08:28:10|1125.4|1125|1125.8|1125.4|1125.8|1125.4|1125.4|1125|390
1620721700000|2021-05-11 08:28:20|1126|1125.2|1125.6|1125.2|1126|1125.2|1125.4|1125|783
1620721710000|2021-05-11 08:28:30|1125.8||1125.8||1125.8||1125.8||0
1620721720000|2021-05-11 08:28:40|1125.6|1125.4|1125.4|1125|1125.6|1125.4|1125.2|1125|1030
1620721730000|2021-05-11 08:28:50|1125.2|1124.6|1125.2|1124.8|1125.4|1125.2|1125|1124.4|7984
1620721740000|2021-05-11 08:29:00||1124.6||1124.6||1124.6||1124.6|0
1620721750000|2021-05-11 08:29:10||1124.8||1124.8||1124.8||1124.8|0
1620721760000|2021-05-11 08:29:20|1125||1125||1125||1125||0
1620721770000|2021-05-11 08:29:30|1125.2|1125|1125.6|1125.2|1126|1125.4|1125.2|1125|2890
1620721780000|2021-05-11 08:29:40|1125.4|1125|1125.2|1124.8|1125.6|1125|1125.2|1124.6|0
1620721790000|2021-05-11 08:29:50|1125|1124.6|1125|1124.8|1125|1124.8|1125|1124.4|913
1620721800000|2021-05-11 08:30:00|1125.2|1124.6|1124.6|1124.2|1125.2|1124.6|1124.6|1124.2|2372
1620721810000|2021-05-11 08:30:10|1124.8|1124.4|1125.2|1124.6|1125.2|1124.6|1124.8|1124.4|286
1620721820000|2021-05-11 08:30:20|1125|1124.4|1125|1124.4|1125|1124.4|1124.8|1124.4|0
1620721830000|2021-05-11 08:30:30|1124.8|1124.6|1125|1124.6|1125.2|1124.8|1124.8|1124.6|0
1620721840000|2021-05-11 08:30:40|1125.2|1124.8|1125.2|1124.8|1125.4|1125|1125.2|1124.8|943
1620721860000|2021-05-11 08:31:00|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.4|1125|1346
1620721870000|2021-05-11 08:31:10|1125.8|1125|1125.8|1125.2|1125.8|1125.2|1125.4|1125|5495
1620721880000|2021-05-11 08:31:20|1125.6|1125|1125.4|1125|1125.6|1125|1125.4|1125|0
1620721900000|2021-05-11 08:31:40|1125.6|1125.2|1126.2|1125.8|1126.4|1126|1125.6|1125.2|27362
1620721910000|2021-05-11 08:31:50|1126||1126.2||1126.2||1126||2453
1620721930000|2021-05-11 08:32:10|1126.4|1126|1126.6|1126.2|1126.8|1126.4|1126.4|1126|639
1620721940000|2021-05-11 08:32:20|1126.4|1126.4|1126.8|1126.6|1126.8|1126.6|1126.4|1126.4|1886
1620721950000|2021-05-11 08:32:30||1126.4||1126.4||1126.4||1126.2|16
1620721960000|2021-05-11 08:32:40|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127|1126.8|5091
1620721970000|2021-05-11 08:32:50|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.6|1126.4|808
1620721980000|2021-05-11 08:33:00|1126.6|1126.2|1127|1126.4|1127|1126.4|1126.6|1126|18
1620722000000|2021-05-11 08:33:20|1126.8||1127||1127||1126.8||0
1620722010000|2021-05-11 08:33:30|1126.8|1126.2|1126.2|1125.8|1126.8|1126.2|1126.2|1125.8|4677
1620722020000|2021-05-11 08:33:40|1126.4|1126|1126.4|1126|1126.6|1126.4|1126.4|1125.8|504
1620722030000|2021-05-11 08:33:50|1126.2|1125.8|1126.2|1125.6|1126.2|1125.8|1126.2|1125.6|500
1620722040000|2021-05-11 08:34:00|1126|1125.4|1125|1124.6|1126|1125.4|1125|1124.6|285
1620722050000|2021-05-11 08:34:10|1125.2|1124.8|1125.2|1124.6|1125.2|1124.8|1125|1124.6|763
1620722060000|2021-05-11 08:34:20|1125|1124.8|1124.4|1124|1125|1124.8|1124.4|1124|2692
1620722070000|2021-05-11 08:34:30|1124.2|1124.2|1125.2|1124.8|1125.2|1124.8|1124.2|1124|4589
1620722080000|2021-05-11 08:34:40|1125.4|1124.6|1125.4|1125|1125.6|1125|1125.4|1124.6|5139
1620722090000|2021-05-11 08:34:50|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|954
1620722100000|2021-05-11 08:35:00|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|500
1620722110000|2021-05-11 08:35:10|1126|1125.6|1126|1125.8|1126.2|1125.8|1126|1125.6|75
1620722120000|2021-05-11 08:35:20|1125.8|1125.6|1126|1125.4|1126|1125.6|1125.6|1125.4|665
1620722130000|2021-05-11 08:35:30|1125.8|1125.2|1125.2|1124.8|1125.8|1125.4|1125.2|1124.8|2559
1620722140000|2021-05-11 08:35:40|1125.4|1124.6|1125.4|1125|1125.4|1125|1125.4|1124.6|0
1620722150000|2021-05-11 08:35:50|1125.8|1125.2|1125.2|1124.8|1125.8|1125.4|1125|1124.6|14695
1620722160000|2021-05-11 08:36:00|1125.4|1124.6|1125|1124.6|1125.4|1124.8|1124.8|1124.4|674
1620722170000|2021-05-11 08:36:10|1125.2|1124.4|1124.2|1124|1125.2|1124.8|1124.2|1124|7884
1620722180000|2021-05-11 08:36:20|1124.4|1124.2|1124|1123.6|1124.4|1124.2|1123.4|1123.2|41997
1620722190000|2021-05-11 08:36:30|1124.2|1123.8|1124.4|1124.2|1124.4|1124.2|1124|1123.8|1273
1620722200000|2021-05-11 08:36:40|1124.6|1124|1124.6|1124|1124.6|1124|1124.4|1123.8|697
1620722210000|2021-05-11 08:36:50|1124.8|1124.2|1124.2|1123.6|1124.8|1124.4|1124.2|1123.6|2312
1620722220000|2021-05-11 08:37:00|1124.4|1123.8|1124.6|1124.2|1124.6|1124.2|1124.4|1123.8|2225
1620722230000|2021-05-11 08:37:10|1124.8|1124|1124.8|1124.4|1124.8|1124.4|1124.2|1124|4877
1620722240000|2021-05-11 08:37:20|1125|1124.6|1125|1124.4|1125.2|1124.8|1124.8|1124.4|2538
1620722250000|2021-05-11 08:37:30|1125.2|1124.6|1125.4|1124.8|1125.4|1125|1125.2|1124.6|0
1620722260000|2021-05-11 08:37:40|1125.6|1125|1125.6|1125.2|1125.8|1125.4|1125.6|1125|1369
1620722270000|2021-05-11 08:37:50|1125.4|1125|1125.4|1125.2|1125.4|1125.2|1125.4|1125|0
1620722280000|2021-05-11 08:38:00|1125.6|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|925
1620722290000|2021-05-11 08:38:10|1126|1125.6|1126.6|1126|1126.6|1126.2|1126|1125.6|2588
1620722300000|2021-05-11 08:38:20|1126.4|1126.2|1126.6|1126|1126.6|1126.2|1126.4|1126|500
1620722310000|2021-05-11 08:38:30|1126.8|1126.2|1127.2|1126.6|1127.4|1126.8|1126.8|1126.2|4515
1620722320000|2021-05-11 08:38:40||1126.8||1126.8||1126.8||1126.8|0
1620722330000|2021-05-11 08:38:50|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.6|0
1620722340000|2021-05-11 08:39:00|1126.8|1126.4|1127|1126.6|1127.2|1126.8|1126.8|1126.4|2578
1620722350000|2021-05-11 08:39:10|1126.8|1126.4|1126.6|1126.4|1126.8|1126.4|1126.6|1126.2|792
1620722360000|2021-05-11 08:39:20|1126.8||1126.8||1126.8||1126.8||0
1620722380000|2021-05-11 08:39:40|1126.6|1126.2|1126.4|1126|1126.6|1126.4|1126.4|1126|20
1620722390000|2021-05-11 08:39:50|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|775
1620722400000|2021-05-11 08:40:00|1127|1126.2|1127|1126.4|1127|1126.4|1126.8|1126.2|0
1620722410000|2021-05-11 08:40:10|1126.8|1126.6|1127|1126.4|1127|1126.6|1126.8|1126.4|0
1620722420000|2021-05-11 08:40:20|1126.8||1126.8||1126.8||1126.8||0
1620722430000|2021-05-11 08:40:30|1127|1126.6|1127.2|1126.6|1127.4|1127|1126.8|1126.6|22141
1620722440000|2021-05-11 08:40:40||1126.8||1126.8||1126.8||1126.8|0
1620722450000|2021-05-11 08:40:50|1127.4|1127|1127.6|1127|1127.6|1127|1127.4|1127|1745
1620722460000|2021-05-11 08:41:00|1127.4|1127.2|1128.4|1127.8|1128.4|1128|1127.4|1127.2|9915
1620722470000|2021-05-11 08:41:10|1128.2|1128|1128.4|1128|1128.4|1128|1128.2|1128|973
1620722480000|2021-05-11 08:41:20|1128.6|1128.2|1128.8|1128.4|1129|1128.6|1128.6|1128.2|5950
1620722490000|2021-05-11 08:41:30|1129|1128.2|1129|1128.6|1129|1128.6|1129|1128.2|0
1620722500000|2021-05-11 08:41:40|1129.2|1128.8|1129.4|1128.8|1129.6|1128.8|1129|1128.8|1817
1620722510000|2021-05-11 08:41:50|1129.6|1129|1129.8|1129.4|1129.8|1129.4|1129.6|1129|1798
1620722520000|2021-05-11 08:42:00|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|4176
1620722530000|2021-05-11 08:42:10|1129.2|1128.8|1128.8|1128.2|1129.2|1128.8|1128.8|1128.2|2404
1620722540000|2021-05-11 08:42:20|1128.6|1128|1128.2|1127.8|1128.6|1128|1128|1127.8|1538
1620722550000|2021-05-11 08:42:30|1128.4|1127.6|1128.4|1127.8|1128.4|1127.8|1128.4|1127.6|0
1620722570000|2021-05-11 08:42:50|1128.6|1128|1128.8|1128.2|1128.8|1128.2|1128.6|1128|60
1620722580000|2021-05-11 08:43:00|1128.6|1128|1128.2|1127.8|1128.8|1128|1128.2|1127.8|1334
1620722590000|2021-05-11 08:43:10|1128.4|1128|1128.4|1127.8|1128.4|1128.2|1128.4|1127.8|2285
1620722600000|2021-05-11 08:43:20||1128||1127.8||1128||1127.6|0
1620722610000|2021-05-11 08:43:30||1128||1127.8||1128||1127.8|0
1620722620000|2021-05-11 08:43:40|1128.6|1128|1128.4|1128|1128.6|1128|1128.4|1128|0
1620722630000|2021-05-11 08:43:50|1128.2|1128.2|1128.2|1127.8|1128.2|1128.2|1128|1127.6|2024
1620722640000|2021-05-11 08:44:00|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.6|1127.2|917
1620722650000|2021-05-11 08:44:10|1128|1127.6|1128.2|1127.8|1128.4|1127.8|1128|1127.4|3928
1620722660000|2021-05-11 08:44:20|1128.4|1128|1128.4|1127.8|1128.4|1128|1128.4|1127.8|489
1620722670000|2021-05-11 08:44:30||1128||1128||1128||1128|0
1620722680000|2021-05-11 08:44:40|1128.2|1127.8|1128|1127.6|1128.2|1127.8|1128|1127.6|0
1620722690000|2021-05-11 08:44:50|1128.2|1127.8|1128.8|1128.4|1129|1128.4|1128.2|1127.8|2551
1620722700000|2021-05-11 08:45:00|1129|1128.2|1128.4|1128|1129|1128.4|1128.4|1128|2935
1620722710000|2021-05-11 08:45:10|1128.6|1128.2|1128.4|1128|1128.6|1128.2|1128.4|1128|0
1620722720000|2021-05-11 08:45:20|1128.2|1127.8|1128.2|1127.8|1128.2|1128|1128.2|1127.6|1609
1620722730000|2021-05-11 08:45:30|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1128|0
1620722740000|2021-05-11 08:45:40|1128.2||1128.6||1128.6||1128.2||0
1620722760000|2021-05-11 08:46:00|1128.4||1128.6||1128.6||1128.4||0
1620722770000|2021-05-11 08:46:10|1128.8|1128.2|1129.2|1128.6|1129.2|1128.8|1128.8|1128.2|500
1620722790000|2021-05-11 08:46:30|1129.4|1128.8|1129.4|1129|1129.6|1129|1129.4|1128.8|73
1620722800000|2021-05-11 08:46:40|1129.6||1129.6||1129.6||1129.4||0
1620722810000|2021-05-11 08:46:50|1129.4|1129.2|1129.8|1129.4|1129.8|1129.4|1129.4|1129.2|3284
1620722820000|2021-05-11 08:47:00|1130|1129.6|1130.4|1130|1130.4|1130.2|1130|1129.6|3598
1620722830000|2021-05-11 08:47:10|1130.2|1129.8|1130.4|1129.8|1130.4|1129.8|1130.2|1129.6|607
1620722840000|2021-05-11 08:47:20|1130.2|1130|1130.4|1130|1130.4|1130|1130.2|1129.8|0
1620722850000|2021-05-11 08:47:30|1130.6|1130.2|1131.2|1130.8|1131.2|1130.8|1130.6|1130.2|8010
1620722860000|2021-05-11 08:47:40|1131|1131|1131.6|1131|1131.6|1131|1131|1130.8|2719
1620722870000|2021-05-11 08:47:50|1131.4|1130.8|1131.4|1130.8|1131.4|1131|1131.4|1130.8|500
1620722880000|2021-05-11 08:48:00|1131.6|1131|1131.6|1131.2|1131.6|1131.2|1131.4|1131|500
1620722890000|2021-05-11 08:48:10|1131.4|1131.4|1131.6|1131|1131.6|1131.4|1131.4|1131|2052
1620722910000|2021-05-11 08:48:30||1131.2||1131.2||1131.4||1131.2|0
1620722920000|2021-05-11 08:48:40|1131.4|1131|1131.2|1130.8|1131.4|1131.2|1131.2|1130.8|3621
1620722930000|2021-05-11 08:48:50|1131.4|1131|1131.8|1131.4|1132|1131.4|1131.4|1131|1387
1620722940000|2021-05-11 08:49:00|1132|1131.6|1132.2|1131.8|1132.2|1131.8|1131.8|1131.4|8591
1620722960000|2021-05-11 08:49:20|1132.4|1132|1132|1131.6|1132.4|1132|1131.6|1131|26105
1620722970000|2021-05-11 08:49:30|1131.8|1131.2|1132.2|1131.6|1132.2|1131.6|1131.8|1131.2|7341
1620722980000|2021-05-11 08:49:40|1132|1131.4|1132.4|1132|1132.6|1132|1131.8|1131.4|13500
1620722990000|2021-05-11 08:49:50|1132.2|1131.8|1131.8|1131.4|1132.4|1132|1131.8|1131.4|13906
1620723000000|2021-05-11 08:50:00|1131.6|1131.2|1130.8|1130.4|1131.6|1131.2|1130.6|1130.4|710
1620723010000|2021-05-11 08:50:10|1130.6|1130.2|1130.4|1130|1130.8|1130.4|1130.4|1130|4809
1620723020000|2021-05-11 08:50:20|1130|1129.8|1130.4|1130|1130.6|1130.2|1130|1129.6|7089
1620723030000|2021-05-11 08:50:30|1130.2|1129.8|1129.8|1129.2|1130.2|1129.8|1129.6|1129.2|833
1620723040000|2021-05-11 08:50:40|1129.6|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|0
1620723050000|2021-05-11 08:50:50|1129.2|1129|1129|1128.6|1129.2|1129|1128.8|1128.4|1601
1620723060000|2021-05-11 08:51:00|1128.8|1128.4|1128.6|1128.4|1129|1128.4|1128.6|1128|2763
1620723070000|2021-05-11 08:51:10|1128.8|1128.2|1128.8|1128.6|1129|1128.6|1128.8|1128.2|2233
1620723080000|2021-05-11 08:51:20|1129|1128.8|1129.4|1129|1129.6|1129.2|1129|1128.8|1876
1620723090000|2021-05-11 08:51:30|1129.6|1129.2|1129.6|1129.4|1129.6|1129.4|1129.6|1129.2|2240
1620723100000|2021-05-11 08:51:40|1129.4|1129.2|1129.6|1129|1129.6|1129.2|1129.4|1129|464
1620723110000|2021-05-11 08:51:50|1129.4|1129.2|1129.6|1129.2|1129.8|1129.2|1129.4|1129.2|1000
1620723120000|2021-05-11 08:52:00|1129.4|1129|1129.2|1128.8|1129.4|1129|1129|1128.8|0
1620723130000|2021-05-11 08:52:10|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.2|1129|500
1620723140000|2021-05-11 08:52:20|1129.8||1129.8||1129.8||1129.6||500
1620723150000|2021-05-11 08:52:30|1129.6|1129|1129.4|1129|1129.6|1129.2|1129.2|1128.8|1998
1620723160000|2021-05-11 08:52:40|1129.2|1129.2|1129.2|1128.8|1129.8|1129.4|1129.2|1128.8|3767
1620723170000|2021-05-11 08:52:50|1129.4|1129|1128.4|1127.8|1129.4|1129|1128.2|1127.6|6770
1620723180000|2021-05-11 08:53:00|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|0
1620723190000|2021-05-11 08:53:10|1128.4|1128|1128.6|1128|1128.6|1128|1128.4|1128|0
1620723200000|2021-05-11 08:53:20|1128.8|1128.2|1128.6|1128.4|1128.8|1128.4|1128.6|1128.2|5277
1620723210000|2021-05-11 08:53:30|1128.8|1128.2|1128.8|1128.4|1128.8|1128.4|1128.8|1128.2|1000
1620723220000|2021-05-11 08:53:40|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.6|1128|0
1620723230000|2021-05-11 08:53:50|1128.4|1128|1127.8|1127.4|1128.4|1128.2|1127.8|1127.4|1310
1620723240000|2021-05-11 08:54:00|1128|1127.6|1127.6|1127.2|1128.2|1127.8|1127.6|1127.2|1582
1620723250000|2021-05-11 08:54:10|1127.8|1127.4|1127.8|1127.2|1127.8|1127.4|1127.8|1127.2|95
1620723260000|2021-05-11 08:54:20|1127.6|1127|1127.4|1127|1127.6|1127.2|1127.4|1126.8|1140
1620723270000|2021-05-11 08:54:30|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|0
1620723280000|2021-05-11 08:54:40|1127.4|1127.4|1128|1127.4|1128|1127.4|1127.4|1127|5179
1620723290000|2021-05-11 08:54:50|1128.2|1127.6|1128.4|1128|1128.4|1128|1128.2|1127.6|1216
1620723300000|2021-05-11 08:55:00||1127.8||1127.8||1127.8||1127.8|0
1620723310000|2021-05-11 08:55:10|1128.2|1127.4|1128|1127.6|1128.2|1127.8|1127.8|1127.4|7942
1620723320000|2021-05-11 08:55:20|1127.8|1127|1128.4|1128|1128.4|1128|1127.6|1127|16046
1620723330000|2021-05-11 08:55:30|1128.6|1127.6|1128.2|1127.8|1128.6|1128|1127.8|1127.4|17430
1620723340000|2021-05-11 08:55:40|1128|1127.6|1127.8|1127.2|1128|1127.6|1127.6|1127.2|1208
1620723350000|2021-05-11 08:55:50|1127.6||1127.8||1127.8||1127.6||1313
1620723360000|2021-05-11 08:56:00|1128|1127.4|1128.6|1128|1128.6|1128|1128|1127.4|7405
1620723380000|2021-05-11 08:56:20|1128.8|1128.2|1129|1128.4|1129|1128.6|1128.8|1128.2|3529
1620723390000|2021-05-11 08:56:30||1128.6||1128.6||1128.6||1128.6|0
1620723400000|2021-05-11 08:56:40|1128.8|1128.4|1129|1128.4|1129|1128.4|1128.6|1128.2|511
1620723410000|2021-05-11 08:56:50|1128.8|1128.2|1128|1127.6|1129|1128.2|1128|1127.4|2579
1620723420000|2021-05-11 08:57:00|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1128|1127.8|7517
1620723460000|2021-05-11 08:57:40|1128.4|1128|1127.6|1127.4|1128.4|1128|1127.6|1127.4|3224
1620723470000|2021-05-11 08:57:50|1127.8|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.6|1311
1620723480000|2021-05-11 08:58:00|1127.8|1127.4|1127.8|1127.2|1128|1127.4|1127.8|1127.2|0
1620723490000|2021-05-11 08:58:10|1127.6|1127.4|1127.6|1127.2|1127.6|1127.4|1127.4|1127|500
1620723500000|2021-05-11 08:58:20||1127||1127.2||1127.2||1127|0
1620723510000|2021-05-11 08:58:30|1127.8|1127.4|1128|1127.8|1128.2|1127.8|1127.6|1127.4|3068
1620723520000|2021-05-11 08:58:40|1128.2||1128.2||1128.2||1128.2||0
1620723540000|2021-05-11 08:59:00|1128||1128.2||1128.2||1128||0
1620723570000|2021-05-11 08:59:30|1128||1128||1128||1128||344
1620723590000|2021-05-11 08:59:50|1128.2||1128.2||1128.2||1128||14
1620723610000|2021-05-11 09:00:10|1128.4|1128|1128.2|1127.6|1128.4|1128|1128.2|1127.6|2836
1620723620000|2021-05-11 09:00:20||1127.8||1127.8||1127.8||1127.6|0
1620723630000|2021-05-11 09:00:30||1127.6||1127.6||1127.6||1127.6|0
1620723640000|2021-05-11 09:00:40||1127.8||1127.6||1127.8||1127.6|0
1620723650000|2021-05-11 09:00:50|1128.4|1127.8|1128.2|1127.8|1128.4|1128|1128|1127.8|2602
1620723660000|2021-05-11 09:01:00|1128|1128|1128.6|1128.2|1128.6|1128.2|1128|1127.8|6968
1620723670000|2021-05-11 09:01:10||1128||1128||1128||1128|766
1620723690000|2021-05-11 09:01:30|1128.4|1127.8|1128.4|1128|1128.4|1128|1127.8|1127.6|2410
1620723700000|2021-05-11 09:01:40|1128.2||1128.4||1128.4||1128.2||242
1620723720000|2021-05-11 09:02:00|1128.2|1128.2|1129|1128.6|1129|1128.6|1128.2|1128.2|1510
1620723730000|2021-05-11 09:02:10|1129.2|1128.4|1128.8|1128.4|1129.2|1128.4|1128.6|1128.4|335
1620723740000|2021-05-11 09:02:20|1129|1128.6|1128.8|1128.6|1129.2|1128.8|1128.8|1128.6|540
1620723750000|2021-05-11 09:02:30|1128.6|1128.4|1128.6|1128.4|1128.6|1128.4|1128.6|1128.4|1
1620723770000|2021-05-11 09:02:50|1128.8||1128.8||1129||1128.8||285
1620723780000|2021-05-11 09:03:00|1128.6|1128.2|1128.8|1128.2|1128.8|1128.4|1128.2|1128|1258
1620723790000|2021-05-11 09:03:10|1129.2|1128.4|1128.8|1128.4|1129.2|1128.8|1128.4|1128|12261
1620723800000|2021-05-11 09:03:20|1128.6|1128.2|1128.6|1128.2|1128.8|1128.4|1128.4|1128|2020
1620723810000|2021-05-11 09:03:30|1128.4|1128|1129|1128.6|1129.2|1128.6|1128.2|1127.6|14136
1620723820000|2021-05-11 09:03:40|1129.2|1128.8|1129.6|1129.2|1129.6|1129.2|1129.2|1128.8|1197
1620723830000|2021-05-11 09:03:50||1129||1129||1129||1129|0
1620723840000|2021-05-11 09:04:00|1129.4||1129.4||1129.4||1129.4||0
1620723850000|2021-05-11 09:04:10|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1054
1620723870000|2021-05-11 09:04:30|1129.4||1129.6||1129.6||1129.4||1000
1620723890000|2021-05-11 09:04:50||1129.4||1129.4||1129.4||1129.4|0
1620723900000|2021-05-11 09:05:00|1129.4|1129.2|1129.6|1129.4|1129.6|1129.4|1129|1128.6|2732
1620723910000|2021-05-11 09:05:10|1129.8|1129.2|1129.6|1129.2|1129.8|1129.2|1129.6|1129.2|980
1620723920000|2021-05-11 09:05:20|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|222
1620723930000|2021-05-11 09:05:30|1130|1129.6|1130.6|1130|1130.6|1130|1130|1129.6|2260
1620723940000|2021-05-11 09:05:40|1130.8|1130.2|1130.8|1130.4|1130.8|1130.4|1130.8|1130.2|1626
1620723950000|2021-05-11 09:05:50|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1129.8|3996
1620723970000|2021-05-11 09:06:10|1130.8|1130.4|1131|1130.4|1131|1130.4|1130.8|1130.4|500
1620723980000|2021-05-11 09:06:20|1130.8|1130.6|1131|1130.6|1131|1130.6|1130.6|1130.6|0
1620723990000|2021-05-11 09:06:30|1130.8||1130.8||1130.8||1130.8||0
1620724000000|2021-05-11 09:06:40|1131||1131||1131||1131||0
1620724010000|2021-05-11 09:06:50|1130.8|1130.4|1131|1130.6|1131|1130.8|1130.6|1130.2|1563
1620724020000|2021-05-11 09:07:00|1130.8|1130.4|1130.8|1130.4|1131|1130.6|1130.8|1130.4|1793
1620724040000|2021-05-11 09:07:20|1131|1130.6|1130.4|1130|1131|1130.6|1130.4|1130|3112
1620724050000|2021-05-11 09:07:30|1130.6|1130.2|1131|1130.4|1131|1130.6|1130.6|1130.2|0
1620724060000|2021-05-11 09:07:40|1130.8|1130.2|1131|1130.6|1131|1130.6|1130.6|1130.2|2381
1620724070000|2021-05-11 09:07:50|1131.2|1130.8|1131.4|1131|1131.6|1131|1131.2|1130.8|2647
1620724080000|2021-05-11 09:08:00|1131.2|1131.2|1131.4|1131|1131.4|1131.2|1131.2|1131|115
1620724090000|2021-05-11 09:08:10|1131.2|1130.8|1131.2|1131|1131.2|1131|1131.2|1130.8|1333
1620724100000|2021-05-11 09:08:20|1131|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.4|397
1620724110000|2021-05-11 09:08:30|1130.8|1130|1130.2|1130|1130.8|1130.4|1130.2|1130|15200
1620724120000|2021-05-11 09:08:40|1130.4|1129.8|1129.8|1129.4|1130.4|1130|1129.8|1129.4|19163
1620724130000|2021-05-11 09:08:50|1129.6|1129|1129.4|1128.8|1129.8|1129.2|1129|1128.8|9564
1620724140000|2021-05-11 09:09:00|1129.6|1129|1130.4|1130|1130.6|1130|1129.6|1129|4351
1620724150000|2021-05-11 09:09:10|1130.6|1129.8|1130|1129.6|1130.6|1130|1129.8|1129.4|4344
1620724160000|2021-05-11 09:09:20||1129.4||1129.6||1129.6||1129.4|3211
1620724170000|2021-05-11 09:09:30|1129.8|1129.4|1129.8|1129.2|1130|1129.6|1129.6|1129.2|5304
1620724180000|2021-05-11 09:09:40|1129.6||1129.8||1129.8||1129.4||250
1620724190000|2021-05-11 09:09:50|1129.6|1129|1129.8|1129.2|1129.8|1129.2|1129.6|1129|1644
1620724200000|2021-05-11 09:10:00|1130|1129.4|1129.6|1129.2|1130.2|1129.6|1129.4|1129|7967
1620724210000|2021-05-11 09:10:10|1129.8|1129|1129.4|1128.8|1129.8|1129|1129.2|1128.8|500
1620724220000|2021-05-11 09:10:20|1129.6|1129|1129.6|1129|1129.6|1129.2|1129.6|1129|1004
1620724230000|2021-05-11 09:10:30|1129.4|1128.8|1129.2|1128.6|1129.4|1129|1129|1128.6|2013
1620724240000|2021-05-11 09:10:40||1128.8||1128.6||1128.8||1128.6|0
1620724250000|2021-05-11 09:10:50|1129|1128.8|1129.4|1129|1129.4|1129|1128.8|1128.8|500
1620724260000|2021-05-11 09:11:00|1129.2|1128.8|1129.2|1128.8|1129.4|1129|1129|1128.6|2023
1620724270000|2021-05-11 09:11:10|1129.4|1129|1129|1128.6|1129.4|1129|1129|1128.6|0
1620724280000|2021-05-11 09:11:20|1129.2|1128.8|1129.2|1128.6|1129.2|1128.8|1129.2|1128.6|2500
1620724290000|2021-05-11 09:11:30|1129.4|1128.8|1129.8|1129.6|1129.8|1129.6|1129.4|1128.8|1489
1620724300000|2021-05-11 09:11:40|1129.6|1129.4|1129.6|1129.2|1129.6|1129.4|1129.6|1129.2|585
1620724310000|2021-05-11 09:11:50|1129.4|1129.4|1129.8|1129.4|1129.8|1129.4|1129.4|1129.4|2112
1620724320000|2021-05-11 09:12:00|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|0
1620724330000|2021-05-11 09:12:10|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|0
1620724340000|2021-05-11 09:12:20|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|0
1620724350000|2021-05-11 09:12:30|1129.4|1129|1129.2|1129|1129.4|1129.2|1129.2|1129|1853
1620724360000|2021-05-11 09:12:40|1129.4||1129.6||1129.6||1129.4||147
1620724370000|2021-05-11 09:12:50|1129.8|1129.2|1129.8|1129.4|1129.8|1129.4|1129.8|1129.2|2662
1620724380000|2021-05-11 09:13:00|1129.6|1129.2|1129.2|1128.8|1129.6|1129.2|1129|1128.6|2440
1620724390000|2021-05-11 09:13:10||1128.6||1128.8||1128.8||1128.6|0
1620724400000|2021-05-11 09:13:20|1129|1128.6|1129|1128.6|1129|1129|1128.8|1128.4|1492
1620724410000|2021-05-11 09:13:30|1129.2|1128.8|1129.2|1128.6|1129.2|1128.8|1129.2|1128.6|1654
1620724420000|2021-05-11 09:13:40|1129|1128.8|1129|1128.8|1129|1128.8|1129|1128.6|0
1620724440000|2021-05-11 09:14:00|1129.2|1129|1130|1129.6|1130|1129.6|1129.2|1129|4741
1620724450000|2021-05-11 09:14:10|1130.2||1130.2||1130.2||1130.2||0
1620724460000|2021-05-11 09:14:20|1130||1130||1130.2||1130||0
1620724470000|2021-05-11 09:14:30|1130.2|1129.8|1130.4|1130|1130.4|1130|1130.2|1129.8|3357
1620724480000|2021-05-11 09:14:40|1130.2|1129.8|1130.4|1130|1130.4|1130|1130.2|1129.8|0
1620724490000|2021-05-11 09:14:50|1130.2|1129.6|1129.8|1129.4|1130.2|1129.6|1129.8|1129.2|3033
1620724500000|2021-05-11 09:15:00|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1130|1129.6|1291
1620724510000|2021-05-11 09:15:10|1130|1129.6|1130|1129.6|1130|1129.6|1129.6|1129.2|8000
1620724520000|2021-05-11 09:15:20|1129.8|1129.2|1129.8|1129.4|1129.8|1129.4|1129.4|1128.8|7904
1620724530000|2021-05-11 09:15:30|1130|1129.2|1130|1129.6|1130|1129.6|1130|1129.2|0
1620724540000|2021-05-11 09:15:40|1129.8|1129.4|1130.6|1130.2|1130.6|1130.2|1129.8|1129.4|5955
1620724550000|2021-05-11 09:15:50|1130.4|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|2196
1620724560000|2021-05-11 09:16:00|1130|1129.6|1129.2|1128.8|1130|1129.6|1129.2|1128.8|32034
1620724570000|2021-05-11 09:16:10|1128.8|1128.6|1129.2|1128.8|1129.2|1128.8|1128.8|1128.2|2496
1620724580000|2021-05-11 09:16:20|1129.4|1129|1129.8|1129.2|1129.8|1129.4|1129.4|1128.8|940
1620724590000|2021-05-11 09:16:30|1129.6|1129|1129.2|1128.6|1129.6|1129|1129.2|1128.6|0
1620724600000|2021-05-11 09:16:40|1129|1128.4|1129.8|1129.4|1129.8|1129.4|1128.4|1128.2|15807
1620724610000|2021-05-11 09:16:50|1129.6|1129.6|1129.6|1129.4|1129.6|1129.6|1129.6|1129|5000
1620724620000|2021-05-11 09:17:00|1129.4|1129.2|1129.6|1129|1129.6|1129.2|1129.2|1128.8|512
1620724630000|2021-05-11 09:17:10|1129.4|1129.2|1130.2|1129.8|1130.2|1129.8|1129.4|1129.2|2437
1620724640000|2021-05-11 09:17:20|1130|1129.6|1129.8|1129.4|1130|1129.8|1129.6|1129.4|5500
1620724650000|2021-05-11 09:17:30|1130||1130||1130||1130||0
1620724660000|2021-05-11 09:17:40|1130.2|1129.6|1130.8|1130.2|1130.8|1130.4|1130.2|1129.6|3026
1620724670000|2021-05-11 09:17:50|1131|1130.4|1130.6|1130.2|1131.4|1131.2|1130.6|1130.2|19854
1620724680000|2021-05-11 09:18:00|1130.8|1130.4|1131|1130.6|1131|1130.8|1130.6|1130.2|4455
1620724690000|2021-05-11 09:18:10|1130.8|1130.4|1131.2|1130.8|1131.2|1130.8|1130.6|1130.4|750
1620724700000|2021-05-11 09:18:20|1131.4||1131.2||1131.4||1131.2||0
1620724710000|2021-05-11 09:18:30|1131|1130.6|1131.4|1131|1131.4|1131|1131|1130.6|6300
1620724720000|2021-05-11 09:18:40|1131.6|1131.2|1131.4|1131|1131.8|1131.4|1131.2|1130.8|451
1620724730000|2021-05-11 09:18:50|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|442
1620724740000|2021-05-11 09:19:00|1131.8|1131.4|1132.2|1131.6|1132.2|1131.8|1131.8|1131.4|1932
1620724750000|2021-05-11 09:19:10|1132.4|1131.8|1132.4|1132|1132.6|1132|1132.4|1131.8|0
1620724760000|2021-05-11 09:19:20|1132.6|1132.2|1132.6|1132|1132.8|1132.2|1132.6|1132|0
1620724770000|2021-05-11 09:19:30|1132.8|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|5000
1620724780000|2021-05-11 09:19:40|1132.6|1132.2|1132.4|1131.8|1132.6|1132.2|1132|1131.4|3941
1620724790000|2021-05-11 09:19:50|1132.6|1132|1132.6|1132|1132.6|1132.2|1132.6|1131.8|500
1620724800000|2021-05-11 09:20:00|1132.4|1131.8|1132.6|1132|1132.6|1132|1132.2|1131.8|0
1620724820000|2021-05-11 09:20:20|1132.4|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.6|1769
1620724830000|2021-05-11 09:20:30|1132.8|1131.8|1132.4|1131.8|1132.8|1132.2|1132.4|1131.8|7550
1620724840000|2021-05-11 09:20:40|1132.2|1131.6|1132.8|1132.2|1133|1132.4|1132|1131.6|2697
1620724850000|2021-05-11 09:20:50|1132.6|1132|1132.8|1132.2|1132.8|1132.2|1132.6|1132|1472
1620724860000|2021-05-11 09:21:00|1133|1132|1132.6|1132.2|1133|1132.2|1132.4|1132|0
1620724870000|2021-05-11 09:21:10|1132.8|1132|1132.6|1132.2|1132.8|1132.2|1132.6|1132|0
1620724880000|2021-05-11 09:21:20|1132.8|1132|1133|1132.4|1133|1132.4|1132.4|1132|1384
1620724890000|2021-05-11 09:21:30|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.6|1132.2|1293
1620724900000|2021-05-11 09:21:40|1132.6|1132.4|1133|1132.6|1133|1132.6|1132.4|1132.4|1700
1620724910000|2021-05-11 09:21:50|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|1689
1620724920000|2021-05-11 09:22:00|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|0
1620724930000|2021-05-11 09:22:10|1133|1132.6|1133.2|1132.6|1133.2|1132.6|1133|1132.6|0
1620724940000|2021-05-11 09:22:20|1133|1132.8|1133|1132.8|1133|1132.8|1133|1132.6|0
1620724950000|2021-05-11 09:22:30|1133.2||1133.2||1133.2||1133.2||468
1620724960000|2021-05-11 09:22:40|||||||||461
1620724970000|2021-05-11 09:22:50|1133.4|1133|1133.6|1133.2|1133.8|1133.4|1133.4|1133|3001
1620724980000|2021-05-11 09:23:00|1133.8|1133.4|1133.8|1133.4|1134.2|1133.8|1133.8|1133.4|2169
1620724990000|2021-05-11 09:23:10|1134|1133.6|1134.6|1134|1134.6|1134.2|1134|1133.6|7412
1620725010000|2021-05-11 09:23:30|1134.4|1134.2|1134.4|1134|1134.6|1134.2|1134.2|1134|631
1620725020000|2021-05-11 09:23:40|1134.6|1134.2|1134.2|1133.8|1134.8|1134.4|1134.2|1133.8|2577
1620725030000|2021-05-11 09:23:50|1134.4||1134.4||1134.4||1134.4||0
1620725040000|2021-05-11 09:24:00|1134.2|1134|1134.2|1133.6|1134.4|1134|1134|1133.6|2162
1620725060000|2021-05-11 09:24:20|1134|1133.4|1133.6|1133.2|1134|1133.4|1133.4|1133.2|6111
1620725070000|2021-05-11 09:24:30|1133.4|1133|1133.4|1132.8|1133.4|1133.2|1133.2|1132.8|918
1620725080000|2021-05-11 09:24:40|1133.6|1133|1133.6|1133|1133.6|1133.2|1133.4|1133|3585
1620725090000|2021-05-11 09:24:50|1133.4|1132.8|1133.2|1132.8|1133.4|1132.8|1133|1132.8|808
1620725100000|2021-05-11 09:25:00|1133.4|1133|1134|1133.4|1134|1133.6|1133.4|1133|20441
1620725110000|2021-05-11 09:25:10|1133.8|1133.2|1133.6|1133.2|1133.8|1133.2|1133.6|1133.2|0
1620725120000|2021-05-11 09:25:20|1133.4||1133.4||1133.4||1133.4||0
1620725130000|2021-05-11 09:25:30|1133.6|1133|1133.2|1132.8|1133.6|1133|1133.2|1132.8|1896
1620725140000|2021-05-11 09:25:40|1132.8|1132.6|1133|1132.6|1133.2|1132.6|1132.8|1132.4|4000
1620725150000|2021-05-11 09:25:50|1132.8|1132.4|1133|1132.4|1133|1132.6|1132.8|1132.4|489
1620725160000|2021-05-11 09:26:00|1132.8|1132.2|1132.6|1132.2|1132.8|1132.2|1132.2|1131.6|18582
1620725170000|2021-05-11 09:26:10||1132||1132.2||1132.2||1132|0
1620725180000|2021-05-11 09:26:20|1132.8|1132.4|1133.4|1132.8|1133.4|1132.8|1132.8|1132.4|1102
1620725190000|2021-05-11 09:26:30|1133.6|1133|1133.6|1133.2|1133.6|1133.2|1133.6|1133|0
1620725210000|2021-05-11 09:26:50|1133.8|1133.4|1134|1133.6|1134|1133.6|1133.8|1133.4|1218
1620725220000|2021-05-11 09:27:00|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|4938
1620725230000|2021-05-11 09:27:10|1134.4|1134|1134.6|1134|1134.6|1134|1134.4|1133.8|5973
1620725240000|2021-05-11 09:27:20|1134.8|1134.2|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|167
1620725250000|2021-05-11 09:27:30|1134.4|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|1098
1620725270000|2021-05-11 09:27:50|1134.4|1134|1134.4|1134|1134.6|1134.2|1134.4|1134|2362
1620725280000|2021-05-11 09:28:00|1134.2|1133.8|1134|1133.4|1134.2|1133.8|1133.6|1133.2|1450
1620725290000|2021-05-11 09:28:10|1133.8|1133.2|1133.6|1133.2|1134|1133.4|1133.6|1133|1256
1620725300000|2021-05-11 09:28:20|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|0
1620725310000|2021-05-11 09:28:30|1133.6|1133.6|1133.8|1133.4|1133.8|1133.6|1133.6|1133.2|0
1620725320000|2021-05-11 09:28:40||1133.2||1133.2||1133.4||1133.2|0
1620725330000|2021-05-11 09:28:50|1133.6||1133.6||1133.6||1133.4||0
1620725340000|2021-05-11 09:29:00|1133.4|1133|1133.4|1133|1133.4|1133|1133.2|1132.6|1164
1620725350000|2021-05-11 09:29:10|1133.6||1133.6||1133.6||1133.4||0
1620725360000|2021-05-11 09:29:20|1133.4|1133.2|1133.4|1133|1133.4|1133.2|1133.4|1132.8|501
1620725370000|2021-05-11 09:29:30||1132.8||1133||1133||1132.8|0
1620725400000|2021-05-11 09:30:00|1133.2|1132.8|1133.6|1133.2|1133.6|1133.4|1133.2|1132.8|4024
1620725420000|2021-05-11 09:30:20|1133.4||1133.6||1133.6||1133.4||765
1620725430000|2021-05-11 09:30:30||1133.4||1133.2||1133.4||1133.2|235
1620725450000|2021-05-11 09:30:50|1133.8|1133.4|1134|1133.6|1134.2|1133.8|1133.8|1133.4|1483
1620725470000|2021-05-11 09:31:10|1133.8|1133.4|1133.2|1133|1133.8|1133.4|1133|1132.8|19943
1620725480000|2021-05-11 09:31:20|1133|1132.8|1133|1132.6|1133|1132.8|1132.8|1132.2|9553
1620725490000|2021-05-11 09:31:30|1132.8|1132.4|1133|1132.6|1133.2|1133|1132.8|1132.2|23143
1620725500000|2021-05-11 09:31:40|1132.8|1132.2|1133|1132.6|1133|1132.6|1132.6|1132.2|5500
1620725510000|2021-05-11 09:31:50|1132.8|1132.2|1133|1132.6|1133|1132.6|1132.4|1132|3572
1620725520000|2021-05-11 09:32:00|1132.8|1132.4|1133|1132.8|1133.2|1132.8|1132.8|1132.2|11236
1620725530000|2021-05-11 09:32:10|1132.8|1132.6|1132.8|1132.4|1133|1132.6|1132.6|1132.2|7819
1620725540000|2021-05-11 09:32:20|1133.2|1132.8|1133.6|1133|1133.6|1133.2|1133.2|1132.8|12024
1620725550000|2021-05-11 09:32:30|1133.4|1133.2|1133.4|1133.2|1133.6|1133.2|1133.4|1133|0
1620725560000|2021-05-11 09:32:40|1133.2|1133|1133.2|1132.8|1133.4|1133|1133|1132.6|6561
1620725570000|2021-05-11 09:32:50|1133.4|1133|1133.2|1133|1133.4|1133|1133.2|1133|0
1620725580000|2021-05-11 09:33:00|1133|1132.8|1133.2|1132.8|1133.2|1132.8|1132.8|1132.4|5752
1620725590000|2021-05-11 09:33:10|1133|1132.6|1134|1133.4|1134|1133.4|1133|1132.6|8562
1620725600000|2021-05-11 09:33:20|1133.8|1133.2|1133.4|1133|1133.8|1133.2|1133.4|1133|2500
1620725610000|2021-05-11 09:33:30|1133.2|1132.8|1133|1132.6|1133.2|1133|1133|1132.6|828
1620725620000|2021-05-11 09:33:40|1133.2|1132.8|1133|1132.6|1133.4|1132.8|1132.8|1132.6|2301
1620725630000|2021-05-11 09:33:50|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.2|1132|19354
1620725640000|2021-05-11 09:34:00|1132.6|1132|1132.8|1132.4|1132.8|1132.4|1132.2|1132|7411
1620725650000|2021-05-11 09:34:10|1133.4|1132.2|1133.6|1133.2|1133.6|1133.2|1133.2|1132.2|20563
1620725660000|2021-05-11 09:34:20|1133.4|1133|1133.6|1133|1133.6|1133|1133.4|1133|0
1620725670000|2021-05-11 09:34:30|1133.4|1132.8|1133.4|1132.8|1133.4|1132.8|1133.4|1132.8|0
1620725680000|2021-05-11 09:34:40|1133.2|1132.6|1132|1131.6|1133.2|1132.6|1131.8|1131.6|11418
1620725690000|2021-05-11 09:34:50|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.6|2084
1620725700000|2021-05-11 09:35:00|1131.8|1131.4|1132|1131.4|1132|1131.6|1131.6|1131.2|17721
1620725710000|2021-05-11 09:35:10|1131.8|1130.8|1131.8|1131.2|1131.8|1131.4|1131|1130.6|17864
1620725720000|2021-05-11 09:35:20|1131.6|1130.8|1131.6|1131.2|1131.6|1131.2|1131|1130.6|34200
1620725730000|2021-05-11 09:35:30|1131.4|1131|1131|1130.6|1131.8|1131.4|1131|1130.6|21757
1620725740000|2021-05-11 09:35:40|1130.8|1130.2|1131|1130.6|1131|1130.6|1130.6|1130.2|8090
1620725750000|2021-05-11 09:35:50|1130.8|1130.8|1131.8|1131.4|1131.8|1131.4|1130.8|1130.6|33280
1620725760000|2021-05-11 09:36:00|1131.6|1131|1131.8|1131.2|1131.8|1131.2|1131.2|1131|11365
1620725770000|2021-05-11 09:36:10|1131.6|1131|1131.6|1131.2|1132.2|1131.4|1131.2|1131|19591
1620725780000|2021-05-11 09:36:20|1131.8|1131.4|1131.8|1131.2|1132.2|1131.4|1131.6|1131|14876
1620725790000|2021-05-11 09:36:30|1131.6|1130.8|1131.6|1131|1131.6|1131.2|1131.4|1130.8|6450
1620725800000|2021-05-11 09:36:40|1131.4|1130.8|1131.2|1130.8|1131.8|1131.2|1131|1130.8|12335
1620725810000|2021-05-11 09:36:50|1131|1130.6|1130.4|1130|1131|1130.6|1130.4|1130|2394
1620725820000|2021-05-11 09:37:00|1130.6|1130.2|1130.8|1130.2|1131|1130.4|1130.6|1130|10358
1620725830000|2021-05-11 09:37:10|1130.6|1129.8|1130.6|1130.2|1130.6|1130.2|1130.4|1129.8|6387
1620725840000|2021-05-11 09:37:20|1130.8|1130|1130.6|1130|1130.8|1130|1130.6|1129.8|75
1620725850000|2021-05-11 09:37:30|1130.8|1130.2|1131.4|1130.8|1131.4|1130.8|1130.8|1130.2|3261
1620725860000|2021-05-11 09:37:40|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|1070
1620725870000|2021-05-11 09:37:50|1131.4|1130.8|1131.6|1131|1131.8|1131.2|1131.2|1130.8|1200
1620725880000|2021-05-11 09:38:00|1131.4|1130.8|1131.4|1130.8|1131.6|1131|1131.2|1130.8|850
1620725900000|2021-05-11 09:38:20|1131.6|1131|1131.4|1131|1131.6|1131.2|1131.4|1131|2274
1620725910000|2021-05-11 09:38:30|1131.2|1130.8|1131.4|1131|1131.6|1131|1131|1130.8|2210
1620725920000|2021-05-11 09:38:40|1131.6||1131.4||1131.6||1131.4||0
1620725930000|2021-05-11 09:38:50|1131.6||1131.6||1131.6||1131.4||0
1620725940000|2021-05-11 09:39:00|1131.4|1130.8|1131|1130.6|1131.4|1131|1130.8|1130.6|3625
1620725950000|2021-05-11 09:39:10|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.4|1130.2|613
1620725960000|2021-05-11 09:39:20|1130.4||1130.6||1130.6||1130.4||30
1620725970000|2021-05-11 09:39:30|||||||||400
1620725980000|2021-05-11 09:39:40|1130.8||1130.6||1130.8||1130.6||0
1620725990000|2021-05-11 09:39:50|1130.8||1130.6||1130.8||1130.6||0
1620726000000|2021-05-11 09:40:00|1130.4|1130|1130.2|1129.6|1130.6|1130.2|1130|1129.6|632
1620726010000|2021-05-11 09:40:10|1130.4|1129.8|1129.8|1129.2|1130.4|1130|1129.8|1129.2|5000
1620726020000|2021-05-11 09:40:20|1130|1129.4|1129.8|1129.4|1130|1129.6|1129.8|1129.4|0
1620726040000|2021-05-11 09:40:40|1130|1129.6|1130.8|1130|1130.8|1130.2|1130|1129.6|2431
1620726050000|2021-05-11 09:40:50|1130.6|1130.2|1130.8|1130.2|1130.8|1130.2|1130.6|1130.2|0
1620726070000|2021-05-11 09:41:10|1130.6|1130.4|1131|1130.4|1131|1130.4|1130.6|1130.2|250
1620726080000|2021-05-11 09:41:20||1130.6||1130.6||1130.6||1130.6|0
1620726090000|2021-05-11 09:41:30|1130.4|1130.2|1130.8|1130.4|1131|1130.4|1130.4|1130.2|17000
1620726100000|2021-05-11 09:41:40|1131|1130.6|1130.4|1130|1131|1130.6|1130.2|1129.8|4216
1620726120000|2021-05-11 09:42:00|1130.6|1130.2|1130|1129.6|1130.6|1130.2|1130|1129.6|1367
1620726130000|2021-05-11 09:42:10|1130.2|1129.8|1130.4|1129.8|1130.4|1129.8|1130.2|1129.8|224
1620726140000|2021-05-11 09:42:20|1130.2||1130.2||1130.4||1130.2||0
1620726150000|2021-05-11 09:42:30|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.2|1129.8|939
1620726160000|2021-05-11 09:42:40|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.2|1129.8|750
1620726170000|2021-05-11 09:42:50|1130.4||1130.6||1130.6||1130.4||850
1620726180000|2021-05-11 09:43:00|1130.8|1130.4|1130.4|1129.8|1130.8|1130.4|1130.4|1129.8|5960
1620726190000|2021-05-11 09:43:10|1130.2|1130|1130.2|1129.8|1130.2|1130|1130|1129.6|750
1620726200000|2021-05-11 09:43:20|1130.4|1130|1130.4|1129.8|1130.4|1130|1130.4|1129.8|0
1620726240000|2021-05-11 09:44:00|1130.2|1129.6|1129.8|1129.6|1130.2|1129.6|1129.8|1129.6|1210
1620726250000|2021-05-11 09:44:10|1130|1129.8|1130.2|1129.8|1130.4|1130|1130|1129.8|2663
1620726260000|2021-05-11 09:44:20|1130.4|1130|1130|1129.8|1130.4|1130|1130|1129.8|8666
1620726270000|2021-05-11 09:44:30|1129.8|1129.6|1129.6|1129.2|1129.8|1129.6|1129.6|1129.2|4138
1620726280000|2021-05-11 09:44:40|1129.4||1129.6||1129.6||1129.4||2308
1620726290000|2021-05-11 09:44:50|1129.4|1129|1129.2|1128.6|1129.4|1129|1129.2|1128.6|1963
1620726300000|2021-05-11 09:45:00|1129.4|1128.8|1129.6|1129|1129.6|1129.2|1129.4|1128.8|2517
1620726310000|2021-05-11 09:45:10|1129.4|1128.8|1129|1128.6|1129.4|1128.8|1128.8|1128.6|14260
1620726320000|2021-05-11 09:45:20|1128.8|1128.4|1128.6|1128.2|1129|1128.6|1128.4|1128.2|1959
1620726330000|2021-05-11 09:45:30|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.6|1128.2|500
1620726340000|2021-05-11 09:45:40|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.4|1128.2|1586
1620726360000|2021-05-11 09:46:00|1128.4|1128.4|1128.6|1128.2|1128.6|1128.4|1128.4|1128.2|739
1620726370000|2021-05-11 09:46:10|1128.4|1128|1128.6|1128.2|1128.6|1128.2|1128.4|1128|3500
1620726380000|2021-05-11 09:46:20|1128.8|1128.4|1129|1128.4|1129.2|1128.4|1128.8|1128.4|0
1620726390000|2021-05-11 09:46:30|1128.8||1129||1129||1128.8||0
1620726400000|2021-05-11 09:46:40|1129.2|1128.6|1129.2|1128.6|1129.2|1128.8|1128.8|1128.6|4727
1620726410000|2021-05-11 09:46:50|1129.4|1128.8|1129.8|1129.2|1129.8|1129.2|1129.4|1128.8|1000
1620726430000|2021-05-11 09:47:10|1129.6|1129.4|1129.8|1129.2|1129.8|1129.4|1129.6|1129.2|542
1620726440000|2021-05-11 09:47:20|1130|1129.4|1130|1129.6|1130|1129.8|1130|1129.4|1439
1620726450000|2021-05-11 09:47:30||1129.4||1129.4||1129.4||1129.4|0
1620726460000|2021-05-11 09:47:40|1130.2|1129.6|1130.2|1129.8|1130.2|1129.8|1130|1129.6|0
1620726480000|2021-05-11 09:48:00|1130.4|1130|1130.4|1130|1130.4|1130|1130.2|1129.8|1698
1620726490000|2021-05-11 09:48:10|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|380
1620726500000|2021-05-11 09:48:20|1130|1129.6|1130|1129.4|1130|1129.6|1129.8|1129.4|1330
1620726510000|2021-05-11 09:48:30|1129.8|1129.8|1130|1129.6|1130|1129.8|1129.8|1129.4|1326
1620726520000|2021-05-11 09:48:40||1129.8||1129.8||1129.8||1129.8|0
1620726540000|2021-05-11 09:49:00|1129.8|1129.6|1130.4|1130|1130.4|1130|1129.8|1129.4|2544
1620726550000|2021-05-11 09:49:10|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1130|1129.6|0
1620726560000|2021-05-11 09:49:20|1129.8||1130||1130||1129.8||978
1620726570000|2021-05-11 09:49:30|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|36
1620726580000|2021-05-11 09:49:40|1129.8|1129.4|1130|1129.4|1130|1129.4|1129.8|1129.4|668
1620726590000|2021-05-11 09:49:50||1129.6||1129.6||1129.6||1129.6|0
1620726600000|2021-05-11 09:50:00||1129.8||1129.6||1129.8||1129.6|0
1620726610000|2021-05-11 09:50:10|1130.2|1129.8|1130.2|1129.8|1130.4|1130|1130|1129.6|3909
1620726620000|2021-05-11 09:50:20|1130.4|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|1218
1620726630000|2021-05-11 09:50:30|1130|1130|1130|1129.6|1130|1130|1130|1129.6|3610
1620726640000|2021-05-11 09:50:40|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|18451
1620726660000|2021-05-11 09:51:00|1129.8|1129.4|1130|1129.4|1130|1129.4|1129.6|1129.4|7078
1620726670000|2021-05-11 09:51:10|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|163
1620726680000|2021-05-11 09:51:20|1130.2|1129.8|1130.2|1130|1130.2|1130|1130.2|1129.8|59
1620726690000|2021-05-11 09:51:30|1130.4|1130.2|1130.6|1130|1130.6|1130.2|1130.2|1130|2102
1620726700000|2021-05-11 09:51:40|1130.8|1130.2|1130.6|1130.2|1130.8|1130.4|1130.2|1130|12172
1620726760000|2021-05-11 09:52:40|1130.4|1130|1130.2|1130|1130.4|1130|1130|1129.8|2971
1620726770000|2021-05-11 09:52:50|1130|1129.8|1130.6|1130|1130.6|1130.2|1130|1129.8|2429
1620726780000|2021-05-11 09:53:00|1130.4|1129.8|1130.2|1129.8|1130.4|1129.8|1130|1129.8|0
1620726790000|2021-05-11 09:53:10|1130.4|1130|1130.4|1129.8|1130.4|1130|1130.2|1129.8|0
1620726810000|2021-05-11 09:53:30|1130.2||1130.2||1130.2||1130.2||0
1620726820000|2021-05-11 09:53:40|1130.4||1130.4||1130.4||1130.2||0
1620726830000|2021-05-11 09:53:50|1130.2|1130|1130.4|1130|1130.4|1130|1130.2|1130|0
1620726840000|2021-05-11 09:54:00|1130.2|1129.8|1130|1129.8|1130.2|1129.8|1130|1129.6|2400
1620726850000|2021-05-11 09:54:10|1130.2|1130|1130.2|1129.8|1130.2|1130|1130|1129.8|596
1620726860000|2021-05-11 09:54:20||1130||1130||1130||1130|0
1620726870000|2021-05-11 09:54:30|1130|1129.8|1130|1129.6|1130|1129.8|1130|1129.6|2025
1620726880000|2021-05-11 09:54:40|1130.2|1129.8|1130|1129.8|1130.2|1129.8|1130|1129.8|600
1620726890000|2021-05-11 09:54:50|1130.2|1130|1130.6|1130.4|1130.6|1130.4|1130.2|1130|1840
1620726900000|2021-05-11 09:55:00||1130.2||1130.2||1130.2||1130.2|0
1620726950000|2021-05-11 09:55:50|1130.4|1130.4|1129.8|1129.6|1130.4|1130.4|1129.8|1129.6|5882
1620726960000|2021-05-11 09:56:00|1129.6|1129.4|1129.6|1129.2|1129.6|1129.4|1129.6|1129.2|0
1620726970000|2021-05-11 09:56:10|1129.4|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.6|3717
1620726990000|2021-05-11 09:56:30|1129.4|1129|1129.8|1129.4|1130|1129.6|1129.4|1128.8|3181
1620727000000|2021-05-11 09:56:40|1130||1130||1130||1130||0
1620727010000|2021-05-11 09:56:50||1129.6||1129.6||1129.6||1129.6|0
1620727020000|2021-05-11 09:57:00|1129.8|1129.4|1130|1129.4|1130|1129.4|1129.8|1129.4|0
1620727030000|2021-05-11 09:57:10|1130.2|1129.6|1130.2|1129.8|1130.2|1129.8|1130.2|1129.6|519
1620727040000|2021-05-11 09:57:20|1130|1129.6|1130|1129.4|1130|1129.6|1130|1129.4|0
1620727050000|2021-05-11 09:57:30|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|623
1620727060000|2021-05-11 09:57:40|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|1611
1620727070000|2021-05-11 09:57:50||1129.4||1129.2||1129.4||1129.2|137
1620727080000|2021-05-11 09:58:00|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.8|1129.4|768
1620727100000|2021-05-11 09:58:20|1129.8|1129.4|1130|1129.6|1130|1129.8|1129.6|1129.4|11259
1620727110000|2021-05-11 09:58:30|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|4500
1620727120000|2021-05-11 09:58:40|1129.6|1129.2|1129.8|1129.4|1129.8|1129.4|1129.6|1129.2|489
1620727130000|2021-05-11 09:58:50|1129.6|1129.2|1129.6|1129.2|1129.8|1129.2|1129.6|1129.2|0
1620727140000|2021-05-11 09:59:00|1129.4|1128.8|1129|1128.6|1129.6|1129.2|1129|1128.6|29744
1620727150000|2021-05-11 09:59:10|1129.2|1128.8|1129.6|1129.2|1129.6|1129.2|1129.2|1128.8|6112
1620727160000|2021-05-11 09:59:20|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.8|1129.4|500
1620727170000|2021-05-11 09:59:30|1130.2|1130|1130.6|1130.2|1130.8|1130.4|1130.2|1129.6|12057
1620727180000|2021-05-11 09:59:40|1130.4|1129.8|1130.4|1130|1130.6|1130.2|1130|1129.8|15275
1620727190000|2021-05-11 09:59:50|1130.2|1129.8|1130.4|1130|1130.4|1130|1130|1129.8|7501
1620727200000|2021-05-11 10:00:00|1130.2|1130.2|1130|1129.6|1130.2|1130.2|1130|1129.6|13274
1620727210000|2021-05-11 10:00:10|1130.2|1129.4|1129.8|1129.4|1130.2|1129.6|1129.2|1129|10605
1620727220000|2021-05-11 10:00:20|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1129.6|1129.4|10318
1620727230000|2021-05-11 10:00:30|1130|1129.4|1130|1129.4|1130|1129.4|1129.6|1129.4|5000
1620727240000|2021-05-11 10:00:40|1129.8|1129.2|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|500
1620727250000|2021-05-11 10:00:50|1129.4||1129.6||1129.6||1129.4||0
1620727270000|2021-05-11 10:01:10|1129.4|1129|1129|1128.6|1129.4|1129|1129|1128.6|4979
1620727280000|2021-05-11 10:01:20|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.4|1128|697
1620727290000|2021-05-11 10:01:30|1128.4|1128|1128.4|1128|1128.4|1128|1128.2|1127.8|381
1620727300000|2021-05-11 10:01:40|1128.6|1128.2|1128.2|1127.8|1128.6|1128.2|1128.2|1127.8|0
1620727310000|2021-05-11 10:01:50|1128|1127.6|1127.6|1127|1128|1127.8|1127.6|1127|2174
1620727320000|2021-05-11 10:02:00|1127.4|1127.2|1127.8|1127.4|1127.8|1127.6|1127.4|1127|2
1620727330000|2021-05-11 10:02:10|1128||1127.8||1128||1127.8||0
1620727350000|2021-05-11 10:02:30|1127.6|1127.2|1127.2|1126.6|1127.6|1127.2|1127|1126.6|2351
1620727360000|2021-05-11 10:02:40|1127.4|1126.8|1127.4|1127|1127.4|1127|1127.4|1126.8|2837
1620727380000|2021-05-11 10:03:00|1127.6|1127.2|1127.6|1127|1127.6|1127.2|1127.6|1127|924
1620727390000|2021-05-11 10:03:10|1127.4|1126.8|1127|1126.6|1127.4|1126.8|1127|1126.6|667
1620727400000|2021-05-11 10:03:20|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.4|1126.2|5867
1620727410000|2021-05-11 10:03:30|1126.8|1126.4|1127.4|1126.8|1127.4|1126.8|1126.6|1126.4|2302
1620727420000|2021-05-11 10:03:40|1127.2|1126.6|1127|1126.4|1127.2|1126.6|1126.8|1126.4|2147
1620727440000|2021-05-11 10:04:00|1126.8|1126.6|1127.2|1126.8|1127.2|1126.8|1126.8|1126.6|2074
1620727450000|2021-05-11 10:04:10|1127.4|1127|1127.8|1127.4|1127.8|1127.4|1127.4|1127|499
1620727480000|2021-05-11 10:04:40|1127.6||1127.8||1127.8||1127.6||0
1620727490000|2021-05-11 10:04:50|1128|1127.6|1128|1127.6|1128|1127.6|1128|1127.6|0
1620727500000|2021-05-11 10:05:00|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.8|1127.2|1571
1620727520000|2021-05-11 10:05:20|1128.2|1127.8|1128.6|1128.2|1128.8|1128.2|1128|1127.8|21012
1620727530000|2021-05-11 10:05:30|1128.4|1128|1128.6|1128|1128.6|1128.2|1128.4|1128|600
1620727540000|2021-05-11 10:05:40|1128.8|1128.2|1128.8|1128.4|1128.8|1128.4|1128.8|1128.2|0
1620727550000|2021-05-11 10:05:50|1129|1128.6|1128.6|1128|1129|1128.6|1128.4|1128|5501
1620727560000|2021-05-11 10:06:00|1128.4|1128.2|1129|1128.8|1129|1128.8|1128.4|1128.2|824
1620727570000|2021-05-11 10:06:10||1128.6||1128.6||1128.6||1128.6|0
1620727580000|2021-05-11 10:06:20|1128.8|1128.4|1128.4|1128.2|1128.8|1128.4|1128.4|1128.2|13
1620727590000|2021-05-11 10:06:30|1128.2|1128|1128.4|1128|1128.4|1128|1128.2|1127.6|1374
1620727600000|2021-05-11 10:06:40|1128.6|1128.2|1128.6|1128.2|1128.8|1128.2|1128.6|1128.2|0
1620727620000|2021-05-11 10:07:00||1128||1128.2||1128.2||1128|0
1620727630000|2021-05-11 10:07:10|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1000
1620727640000|2021-05-11 10:07:20|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.4|1128.2|15
1620727650000|2021-05-11 10:07:30|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.4|922
1620727660000|2021-05-11 10:07:40||1128.4||1128.4||1128.4||1128.4|0
1620727670000|2021-05-11 10:07:50|1128.8||1128.8||1128.8||1128.8||0
1620727680000|2021-05-11 10:08:00|1128.6|1128.2|1128.6|1128.2|1128.8|1128.2|1128.6|1128.2|0
1620727690000|2021-05-11 10:08:10|1128.8|1128.4|1129|1128.4|1129|1128.6|1128.8|1128.4|558
1620727700000|2021-05-11 10:08:20|1128.8|1128.6|1128.6|1128.2|1129|1128.6|1128.6|1128.2|0
1620727720000|2021-05-11 10:08:40|1128.4|1128|1128.2|1127.8|1128.4|1128|1127.8|1127.4|1
1620727730000|2021-05-11 10:08:50|1128|1127.6|1128|1127.4|1128|1127.6|1127.8|1127.4|0
1620727740000|2021-05-11 10:09:00|1127.8|1127.2|1127.8|1127.2|1127.8|1127.4|1127.8|1127.2|0
1620727750000|2021-05-11 10:09:10|1127.6|1127|1127.4|1127|1127.6|1127|1127.4|1127|0
1620727770000|2021-05-11 10:09:30|1127.2|1126.8|1127.4|1127|1127.4|1127|1126.8|1126.2|23359
1620727780000|2021-05-11 10:09:40|1127.2|1126.8|1126.6|1126|1127.2|1126.8|1126.6|1126|817
1620727790000|2021-05-11 10:09:50|1126.8|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|1561
1620727800000|2021-05-11 10:10:00||1126.2||1126.4||1126.4||1126.2|0
1620727810000|2021-05-11 10:10:10|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1126|0
1620727820000|2021-05-11 10:10:20|1126.6|1126.2|1125.8|1125.2|1126.6|1126.2|1125.8|1125.2|2154
1620727830000|2021-05-11 10:10:30|1125.6|1125.4|1126.2|1125.8|1126.4|1126|1125.6|1125.4|3688
1620727840000|2021-05-11 10:10:40|1126|1125.6|1126.4|1126|1126.4|1126|1126|1125.6|900
1620727850000|2021-05-11 10:10:50|1126.6|1126.2|1126.6|1126|1126.6|1126.2|1126.6|1126|500
1620727860000|2021-05-11 10:11:00|1126.4|1125.8|1126.2|1125.8|1126.4|1125.8|1126.2|1125.6|0
1620727870000|2021-05-11 10:11:10|1126.4|1126|1126.4|1126|1126.4|1126|1126.2|1126|429
1620727880000|2021-05-11 10:11:20|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1125.8|1125.4|430
1620727890000|2021-05-11 10:11:30|1125.8|1125.4|1126.4|1125.8|1126.4|1126|1125.8|1125.2|631
1620727900000|2021-05-11 10:11:40|1126.6|1126|1126.6|1126.2|1126.8|1126.2|1126.6|1126|0
1620727910000|2021-05-11 10:11:50||1126||1126||1126||1126|0
1620727920000|2021-05-11 10:12:00|1126.4||1126.6||1126.6||1126.4||185
1620727930000|2021-05-11 10:12:10|1126.4|1126.2|1127|1126.6|1127|1126.6|1126.4|1126.2|1692
1620727940000|2021-05-11 10:12:20|1127.2|1126.8|1127.2|1126.6|1127.2|1126.8|1127.2|1126.6|469
1620727950000|2021-05-11 10:12:30|1127.4|1126.8|1127.4|1127|1127.4|1127|1127.4|1126.8|0
1620727960000|2021-05-11 10:12:40|1127.6|1127.2|1127.4|1127|1127.8|1127.2|1127.4|1127|0
1620727970000|2021-05-11 10:12:50|1127.6||1127.6||1127.6||1127.4||0
1620727980000|2021-05-11 10:13:00|1127.4||1127.4||1127.6||1127.4||0
1620727990000|2021-05-11 10:13:10|1127.6||1127.6||1127.6||1127.6||0
1620728000000|2021-05-11 10:13:20|1127.4||1127.4||1127.4||1127.4||350
1620728020000|2021-05-11 10:13:40|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.6|1852
1620728030000|2021-05-11 10:13:50|1127.2|1127.2|1127.6|1127.2|1127.6|1127.2|1127.2|1127.2|639
1620728040000|2021-05-11 10:14:00|1127.4|1127|1127|1126.6|1127.6|1127|1127|1126.6|432
1620728050000|2021-05-11 10:14:10|1127.2|1126.8|1127.2|1126.6|1127.2|1126.8|1127|1126.6|0
1620728060000|2021-05-11 10:14:20|1127||1127||1127||1126.8||200
1620728070000|2021-05-11 10:14:30|1127.2||1127.2||1127.2||1127.2||0
1620728090000|2021-05-11 10:14:50||1126.8||1126.8||1127||1126.8|0
1620728100000|2021-05-11 10:15:00|1127.4|1127|1127.4|1126.8|1127.4|1127|1127.2|1126.8|40
1620728110000|2021-05-11 10:15:10|1127.6|1127|1127.6|1127.4|1127.8|1127.4|1127.6|1127|45
1620728120000|2021-05-11 10:15:20|1127.8|1127.2|1127.8|1127.2|1127.8|1127.4|1127.6|1127.2|3955
1620728130000|2021-05-11 10:15:30|1128|1127.4|1127.8|1127.2|1128|1127.4|1127.6|1127.2|0
1620728150000|2021-05-11 10:15:50|1128|1127.4|1128|1127.4|1128.2|1127.8|1127.8|1127.4|0
1620728160000|2021-05-11 10:16:00|1127.8||1127.8||1127.8||1127.8||0
1620728170000|2021-05-11 10:16:10|1128|1127.6|1128|1127.6|1128.2|1127.8|1128|1127.6|854
1620728180000|2021-05-11 10:16:20|1128.2||1128||1128.2||1128||0
1620728200000|2021-05-11 10:16:40|1128.2|1127.8|1128.2|1127.6|1128.2|1127.8|1128|1127.6|110
1620728210000|2021-05-11 10:16:50|1128||1128||1128||1128||0
1620728220000|2021-05-11 10:17:00|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.8|1127.2|1900
1620728230000|2021-05-11 10:17:10||1127.6||1127.4||1127.6||1127.4|108
1620728240000|2021-05-11 10:17:20|1128|1127.6|1128|1127.6|1128.2|1127.6|1127.8|1127.4|2912
1620728250000|2021-05-11 10:17:30|1128.2||1128.2||1128.2||1128.2||50
1620728260000|2021-05-11 10:17:40|1128.4|1127.8|1128.4|1128|1128.6|1128.2|1128.4|1127.8|1100
1620728280000|2021-05-11 10:18:00|1128.2|1127.8|1128|1127.6|1128.2|1127.8|1128|1127.6|162
1620728300000|2021-05-11 10:18:20|1127.8|1127.4|1127.8|1127.2|1127.8|1127.4|1127.8|1127.2|863
1620728310000|2021-05-11 10:18:30|1127.6||1127.6||1127.6||1127.6||0
1620728320000|2021-05-11 10:18:40|1127.4|1127|1127|1126.6|1127.4|1127|1126.6|1126.2|9267
1620728330000|2021-05-11 10:18:50|1127.2|1126.4|1127.2|1126.8|1127.2|1126.8|1127.2|1126.4|1963
1620728340000|2021-05-11 10:19:00|1127|1126.6|1127|1126.4|1127|1126.6|1126.6|1126.4|361
1620728350000|2021-05-11 10:19:10||1126.6||1126.6||1126.8||1126.6|0
1620728360000|2021-05-11 10:19:20|1127.2|1126.8|1127|1126.6|1127.4|1126.8|1127|1126.6|2500
1620728370000|2021-05-11 10:19:30|1126.8|1126.4|1127|1126.4|1127|1126.6|1126.8|1126.4|76
1620728380000|2021-05-11 10:19:40|1127.2|1126.6|1127.6|1127.2|1127.8|1127.2|1127.2|1126.6|3506
1620728390000|2021-05-11 10:19:50|1127.8||1127.6||1127.8||1127.6||0
1620728400000|2021-05-11 10:20:00|1127.4|1127|1127.4|1126.8|1127.4|1127|1127.4|1126.8|1035
1620728410000|2021-05-11 10:20:10|1127.2|1126.6|1127.2|1127|1127.2|1127|1127|1126.6|2726
1620728420000|2021-05-11 10:20:20|1127.4||1127.6||1127.6||1127.4||0
1620728430000|2021-05-11 10:20:30|1127.4|1127.2|1127.8|1127.4|1127.8|1127.4|1127.4|1127.2|0
1620728440000|2021-05-11 10:20:40|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127|546
1620728450000|2021-05-11 10:20:50|1127.8||1127.6||1127.8||1127.6||0
1620728460000|2021-05-11 10:21:00|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.2|0
1620728490000|2021-05-11 10:21:30|1127.6|1127.4|1128.2|1127.8|1128.4|1128|1127.6|1127.2|12501
1620728510000|2021-05-11 10:21:50|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.8|1127.4|830
1620728520000|2021-05-11 10:22:00|1127.6|1127.2|1127.8|1127.4|1127.8|1127.4|1127.6|1127.2|1672
1620728540000|2021-05-11 10:22:20|1128||1128||1128||1128||0
1620728550000|2021-05-11 10:22:30|1127.8||1128||1128||1127.8||0
1620728570000|2021-05-11 10:22:50|1127.8|1127.6|1128|1127.8|1128|1127.8|1127.8|1127.6|655
1620728580000|2021-05-11 10:23:00|1128.2|1128|1128.4|1128|1128.6|1128|1128.2|1128|904
1620728590000|2021-05-11 10:23:10|1128.2|1127.8|1128.4|1127.8|1128.4|1127.8|1128.2|1127.8|0
1620728600000|2021-05-11 10:23:20|1128.6|1128|1128.6|1128.2|1128.6|1128.2|1128.6|1128|71
1620728610000|2021-05-11 10:23:30|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.6|1128.2|0
1620728620000|2021-05-11 10:23:40|1128.4|1127.8|1128.8|1128.4|1129|1128.4|1128|1127.8|31915
1620728630000|2021-05-11 10:23:50|1128.6|1128.2|1128.6|1128.2|1128.6|1128.4|1128|1127.8|15250
1620728640000|2021-05-11 10:24:00|1128.4|1128|1128|1127.6|1128.6|1128.2|1128|1127.6|5001
1620728650000|2021-05-11 10:24:10|1127.8|1127.4|1127.4|1127.2|1127.8|1127.4|1127.2|1127|2500
1620728660000|2021-05-11 10:24:20|1127|1126.8|1127.4|1127|1127.4|1127|1127|1126.8|2409
1620728670000|2021-05-11 10:24:30|1127.2|1126.8|1127|1126.8|1127.2|1126.8|1127|1126.8|208
1620728680000|2021-05-11 10:24:40|1127.2||1127.2||1127.2||1127||1292
1620728690000|2021-05-11 10:24:50|1127||1127.4||1127.4||1127||2304
1620728700000|2021-05-11 10:25:00|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127|1126.6|502
1620728710000|2021-05-11 10:25:10|1127|1126.4|1126.6|1126.2|1127|1126.4|1126.6|1126.2|884
1620728720000|2021-05-11 10:25:20|1126.4||1126.6||1126.6||1126.4||0
1620728730000|2021-05-11 10:25:30|1126.4|1126.4|1126.4|1126|1126.4|1126.4|1126.4|1125.8|2590
1620728740000|2021-05-11 10:25:40|1126.6|1126.2|1126.8|1126.6|1127.2|1126.8|1126.6|1126.2|26039
1620728750000|2021-05-11 10:25:50|1126.6|1126.4|1126.8|1126.2|1126.8|1126.4|1126.4|1126|610
1620728760000|2021-05-11 10:26:00|1126.6|1126.4|1126.8|1126.4|1126.8|1126.6|1126.6|1126.4|941
1620728770000|2021-05-11 10:26:10|1126.6|1126.6|1127.4|1127|1127.4|1127|1126.6|1126.6|2134
1620728780000|2021-05-11 10:26:20|1127.2|1126.8|1127.4|1126.8|1127.4|1126.8|1127.2|1126.8|0
1620728800000|2021-05-11 10:26:40||1127||1127||1127||1127|0
1620728810000|2021-05-11 10:26:50|1127.6|1126.8|1127.6|1127.2|1127.6|1127.2|1127.6|1126.8|375
1620728820000|2021-05-11 10:27:00|1127.4|1127|1127|1126.4|1127.4|1127.2|1127|1126.4|3035
1620728830000|2021-05-11 10:27:10|1126.8|1126.6|1126.8|1126.4|1127.2|1126.6|1126.8|1126.4|6156
1620728850000|2021-05-11 10:27:30|1127|1126.8|1126.8|1126.2|1127.2|1127|1126.8|1126.2|5980
1620728870000|2021-05-11 10:27:50|1127|1126.4|1127|1126.6|1127|1126.6|1127|1126.4|489
1620728880000|2021-05-11 10:28:00|1126.8|1126.4|1126.8|1126.2|1126.8|1126.4|1126.6|1126.2|3500
1620728890000|2021-05-11 10:28:10|1127|1126.4|1127|1126.6|1127|1126.6|1127|1126.4|0
1620728910000|2021-05-11 10:28:30|1127.2|1126.8|1127.2|1126.8|1127.2|1127|1127.2|1126.8|1046
1620728920000|2021-05-11 10:28:40|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.4|1946
1620728940000|2021-05-11 10:29:00|1126.8|1126.8|1126.2|1125.8|1127.2|1126.8|1126.2|1125.6|27622
1620728950000|2021-05-11 10:29:10|1126.4|1126|1126.2|1125.8|1126.6|1126.2|1126|1125.8|14864
1620728960000|2021-05-11 10:29:20|1126.4|1126|1126|1125.6|1126.4|1126|1126|1125.6|939
1620728970000|2021-05-11 10:29:30|1125.8|1125.4|1126|1125.4|1126.2|1125.8|1125.8|1125.4|0
1620728980000|2021-05-11 10:29:40|1125.8|1125.6|1126|1125.4|1126|1125.6|1125.8|1125.4|0
1620728990000|2021-05-11 10:29:50|1126.2|1125.6|1125.8|1125.4|1126.2|1125.8|1125.8|1125.4|0
1620729000000|2021-05-11 10:30:00|1125.6|1125.2|1125.8|1125.2|1125.8|1125.6|1125.4|1125.2|663
1620729010000|2021-05-11 10:30:10|1125.6|1125.4|1125.8|1125.2|1125.8|1125.4|1125.6|1125.2|0
1620729020000|2021-05-11 10:30:20|1126|1125.4|1126.6|1126.2|1126.8|1126.2|1126|1125.4|0
1620729030000|2021-05-11 10:30:30||1126||1126||1126.2||1126|0
1620729040000|2021-05-11 10:30:40|1126.4||1126.4||1126.6||1126.4||0
1620729050000|2021-05-11 10:30:50|1126.6|1125.8|1126.4|1125.8|1126.6|1126|1126.2|1125.8|500
1620729060000|2021-05-11 10:31:00|1126.2|1125.6|1126|1125.6|1126.2|1125.6|1126|1125.6|0
1620729080000|2021-05-11 10:31:20|1126.2|1125.8|1126|1125.6|1126.4|1126|1126|1125.6|2312
1620729090000|2021-05-11 10:31:30|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|691
1620729100000|2021-05-11 10:31:40|1126|1125.6|1126|1125.4|1126|1125.6|1126|1125.4|500
1620729120000|2021-05-11 10:32:00|1125.8|1125.2|1126|1125.4|1126|1125.4|1125.6|1125.2|1533
1620729130000|2021-05-11 10:32:10|1126.2|1125.6|1126.4|1125.8|1126.4|1126|1126.2|1125.6|0
1620729140000|2021-05-11 10:32:20|1126.6|1126|1126.8|1126.2|1126.8|1126.4|1126.6|1126|0
1620729150000|2021-05-11 10:32:30|1126.6||1126.6||1126.6||1126.6||0
1620729160000|2021-05-11 10:32:40|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|0
1620729170000|2021-05-11 10:32:50||1126.2||1126.2||1126.4||1126.2|0
1620729180000|2021-05-11 10:33:00|1126.6|1126|1126.4|1126|1126.6|1126|1126.4|1126|0
1620729190000|2021-05-11 10:33:10|1126.6|1126.2|1126.6|1126.2|1126.8|1126.2|1126.4|1126|500
1620729200000|2021-05-11 10:33:20||1126||1126||1126||1126|0
1620729210000|2021-05-11 10:33:30|1126.4||1126.6||1126.6||1126.4||0
1620729220000|2021-05-11 10:33:40|1126.4|1125.8|1126.6|1126.2|1126.6|1126.2|1126.2|1125.8|1678
1620729230000|2021-05-11 10:33:50|1126.4|1126|1126.6|1126.2|1126.6|1126.2|1126.2|1125.8|704
1620729250000|2021-05-11 10:34:10|1126.4|1126|1126.4|1126|1126.4|1126|1126.2|1126|500
1620729260000|2021-05-11 10:34:20|1126.2|1125.8|1126.4|1125.8|1126.4|1126|1126|1125.6|3089
1620729270000|2021-05-11 10:34:30|1126.2|1126|1126.4|1126|1126.4|1126|1126.2|1125.8|1186
1620729280000|2021-05-11 10:34:40|1126.2|1125.8|1126|1125.8|1126.2|1125.8|1126|1125.6|2944
1620729290000|2021-05-11 10:34:50|1125.8|1125.6|1125.6|1125|1126|1125.6|1125.4|1125|3243
1620729300000|2021-05-11 10:35:00||1125.2||1125.2||1125.2||1125|0
1620729310000|2021-05-11 10:35:10|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|500
1620729320000|2021-05-11 10:35:20|1125.6|1125.2|1125.2|1124.8|1125.8|1125.4|1125.2|1124.8|5098
1620729330000|2021-05-11 10:35:30|1125.4|1125|1125.4|1125|1125.4|1125.2|1125.4|1124.8|800
1620729340000|2021-05-11 10:35:40|1125.6|1125.2|1125.8|1125.2|1126.2|1125.6|1125.6|1125.2|3209
1620729350000|2021-05-11 10:35:50|1126|1125.4|1126|1125.6|1126|1125.6|1126|1125.4|500
1620729360000|2021-05-11 10:36:00|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.4|723
1620729370000|2021-05-11 10:36:10|1125.8|1125.4|1125.2|1124.8|1125.8|1125.4|1125.2|1124.8|943
1620729380000|2021-05-11 10:36:20||1125||1124.8||1125||1124.8|456
1620729390000|2021-05-11 10:36:30|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|273
1620729410000|2021-05-11 10:36:50|1125.2|1124.8|1125.4|1125|1125.4|1125|1125.2|1124.8|1484
1620729420000|2021-05-11 10:37:00|1125.6|1125.4|1126|1125.4|1126|1125.6|1125.6|1125.2|2436
1620729430000|2021-05-11 10:37:10|1125.8||1125.8||1125.8||1125.6||0
1620729440000|2021-05-11 10:37:20|1125.6|1125.2|1125.8|1125.2|1125.8|1125.4|1125.4|1125|3745
1620729450000|2021-05-11 10:37:30|1126|1125.4|1126|1125.8|1126|1125.8|1125.8|1125.4|2985
1620729460000|2021-05-11 10:37:40|1125.8|1125.6|1125.8|1125.4|1125.8|1125.6|1125.6|1125.2|363
1620729470000|2021-05-11 10:37:50|1126||1125.8||1126||1125.8||0
1620729480000|2021-05-11 10:38:00|1125.6|1125.2|1125.2|1124.8|1125.6|1125.2|1125.2|1124.8|500
1620729510000|2021-05-11 10:38:30|1125|1124.6|1125.2|1124.8|1125.2|1124.8|1124.8|1124.6|558
1620729520000|2021-05-11 10:38:40|1125.4|1125|1125.4|1125.2|1125.4|1125.2|1125.4|1125|917
1620729530000|2021-05-11 10:38:50||1125||1125||1125||1125|8
1620729540000|2021-05-11 10:39:00|1125.2||1125.2||1125.2||1125.2||312
1620729550000|2021-05-11 10:39:10||1124.8||1124.6||1124.8||1124.6|958
1620729560000|2021-05-11 10:39:20|1125.4|1124.8|1125.4|1125|1125.4|1125|1125.4|1124.8|500
1620729570000|2021-05-11 10:39:30|1125.6|1125.2|1125.8|1125.2|1125.8|1125.2|1125.6|1125|980
1620729580000|2021-05-11 10:39:40||1125.4||1125.4||1125.4||1125.4|0
1620729600000|2021-05-11 10:40:00|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|0
1620729610000|2021-05-11 10:40:10|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|0
1620729630000|2021-05-11 10:40:30|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|0
1620729640000|2021-05-11 10:40:40|1125.2|1125|1125.2|1125|1125.6|1125.2|1125.2|1125|1714
1620729650000|2021-05-11 10:40:50|1125.4||1125.4||1125.4||1125.4||0
1620729670000|2021-05-11 10:41:10|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|0
1620729680000|2021-05-11 10:41:20|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|0
1620729690000|2021-05-11 10:41:30||1125.6||1125.6||1125.6||1125.6|1728
1620729710000|2021-05-11 10:41:50|1126|1125.8|1126|1125.6|1126.2|1125.8|1125.8|1125.6|10183
1620729730000|2021-05-11 10:42:10|1125.8|1125.4|1125.6|1125.2|1125.8|1125.6|1125.6|1125.2|2585
1620729740000|2021-05-11 10:42:20|1125.4|1125|1125.4|1125|1125.4|1125.2|1125.4|1125|0
1620729750000|2021-05-11 10:42:30|1125.6|1125.2|1125.6|1125|1125.6|1125.2|1125.6|1125|0
1620729760000|2021-05-11 10:42:40|1125.4||1125.4||1125.4||1125.4||200
1620729790000|2021-05-11 10:43:10|1125.6||1125.4||1125.6||1125.4||0
1620729800000|2021-05-11 10:43:20|1125.6|1124.8|1124.8|1124.4|1125.6|1124.8|1124.8|1124.4|4987
1620729810000|2021-05-11 10:43:30|1125|1124.6|1124.4|1124|1125|1124.6|1124.4|1124|4210
1620729820000|2021-05-11 10:43:40|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124|983
1620729840000|2021-05-11 10:44:00|1124.4|1124.4|1124.6|1124.2|1124.6|1124.4|1124.4|1124.2|503
1620729850000|2021-05-11 10:44:10|1124.4||1124.6||1124.6||1124.4||0
1620729860000|2021-05-11 10:44:20|1124.2|1123.8|1124.4|1124|1124.4|1124.2|1124.2|1123.8|4380
1620729870000|2021-05-11 10:44:30||1123.8||1123.8||1123.8||1123.8|0
1620729880000|2021-05-11 10:44:40|1124.6|1124.4|1125|1124.4|1125|1124.6|1124.4|1123.8|8605
1620729890000|2021-05-11 10:44:50||1124.6||1124.6||1124.6||1124.4|0
1620729900000|2021-05-11 10:45:00|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|0
1620729910000|2021-05-11 10:45:10|1125|1124.6|1125|1124.4|1125|1124.6|1125|1124.4|0
1620729920000|2021-05-11 10:45:20||1124.6||1124.6||1124.6||1124.6|0
1620729930000|2021-05-11 10:45:30|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|285
1620729940000|2021-05-11 10:45:40||1124.6||1124.8||1124.8||1124.6|0
1620729950000|2021-05-11 10:45:50||1124.6||1124.8||1124.8||1124.6|0
1620729960000|2021-05-11 10:46:00||1124.6||1124.6||1124.6||1124.6|0
1620729970000|2021-05-11 10:46:10|1125|1124.8|1125|1124.6|1125.2|1124.8|1124.8|1124.6|1921
1620729990000|2021-05-11 10:46:30|1125.2||1125.2||1125.2||1125.2||0
1620730000000|2021-05-11 10:46:40||1124.8||1124.8||1124.8||1124.6|0
1620730010000|2021-05-11 10:46:50|1125|1124.6|1124.6|1124.4|1125|1124.8|1124.6|1124.4|2889
1620730020000|2021-05-11 10:47:00|1124.8||1124.8||1124.8||1124.8||1000
1620730030000|2021-05-11 10:47:10|1125||1124.6||1125||1124.6||0
1620730040000|2021-05-11 10:47:20|1124.8|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.6|1582
1620730050000|2021-05-11 10:47:30||1124.8||1124.8||1124.8||1124.6|3737
1620730060000|2021-05-11 10:47:40|1124.8|1124.6|1124.8|1124.4|1125|1124.6|1124.8|1124.4|1
1620730070000|2021-05-11 10:47:50|1125|1124.6|1124.6|1124.4|1125|1124.6|1124.4|1124|40684
1620730080000|2021-05-11 10:48:00|1124.4|1124.2|1124.4|1124|1124.4|1124.2|1124.2|1123.8|2997
1620730100000|2021-05-11 10:48:20|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|238
1620730120000|2021-05-11 10:48:40|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.2|1906
1620730130000|2021-05-11 10:48:50|1124|1123.2|1123.8|1123.4|1124|1123.6|1123.8|1123.2|1481
1620730140000|2021-05-11 10:49:00|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|2744
1620730150000|2021-05-11 10:49:10|1123.4|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|453
1620730160000|2021-05-11 10:49:20|1123.6|1123.2|1124|1123.6|1124|1123.6|1123.6|1123|3740
1620730170000|2021-05-11 10:49:30|1123.8|1123.4|1123.8|1123.2|1123.8|1123.4|1123.6|1123.2|0
1620730180000|2021-05-11 10:49:40|1124|1123.4|1124|1123.6|1124|1123.6|1124|1123.4|246
1620730190000|2021-05-11 10:49:50|1124.2|1123.8|1124.2|1123.6|1124.2|1123.8|1124|1123.6|1681
1620730200000|2021-05-11 10:50:00|1124|1123.4|1124.2|1123.6|1124.2|1123.6|1123.8|1123.4|623
1620730210000|2021-05-11 10:50:10||1123.8||1123.6||1123.8||1123.6|0
1620730220000|2021-05-11 10:50:20|1124||1124.2||1124.2||1124||0
1620730230000|2021-05-11 10:50:30|||||||||290
1620730240000|2021-05-11 10:50:40|1124|1123.4|1124.8|1124.4|1124.8|1124.4|1123.8|1123.4|4149
1620730250000|2021-05-11 10:50:50|1124.6|1124.6|1124.8|1124.2|1124.8|1124.6|1124.6|1124.2|1470
1620730260000|2021-05-11 10:51:00|1124.6|1124.4|1124.8|1124.2|1124.8|1124.4|1124.4|1124.2|0
1620730270000|2021-05-11 10:51:10|1124.6||1124.8||1124.8||1124.6||0
1620730280000|2021-05-11 10:51:20|1124.6|1124.4|1124.6|1124.2|1124.8|1124.4|1124.4|1124.2|1537
1620730290000|2021-05-11 10:51:30||1124||1124||1124||1124|0
1620730300000|2021-05-11 10:51:40|1124.4|1123.8|1124.2|1123.8|1124.4|1123.8|1124.2|1123.8|0
1620730320000|2021-05-11 10:52:00|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|366
1620730330000|2021-05-11 10:52:10|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.4|1446
1620730340000|2021-05-11 10:52:20|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|4154
1620730350000|2021-05-11 10:52:30|1124.4||1124.6||1124.6||1124.4||0
1620730360000|2021-05-11 10:52:40|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|805
1620730370000|2021-05-11 10:52:50|1124|1123.6|1124.4|1124|1124.4|1124|1124|1123.6|340
1620730390000|2021-05-11 10:53:10|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|541
1620730400000|2021-05-11 10:53:20|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124|0
1620730410000|2021-05-11 10:53:30|1124.4|1124|1124.8|1124.4|1124.8|1124.4|1124.4|1124|5585
1620730420000|2021-05-11 10:53:40|1125|1124.6|1125|1124.6|1125|1124.8|1124.8|1124.4|1545
1620730430000|2021-05-11 10:53:50|1124.8|1124.8|1124.8|1124.4|1125|1124.8|1124.8|1124.4|5497
1620730440000|2021-05-11 10:54:00|1125|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.4|1187
1620730450000|2021-05-11 10:54:10||1124.8||1124.6||1124.8||1124.6|0
1620730460000|2021-05-11 10:54:20|1125.2|1124.8|1125.2|1125|1125.2|1125|1125.2|1124.8|12191
1620730470000|2021-05-11 10:54:30|1125|1124.8|1125|1124.6|1125|1124.8|1125|1124.6|3145
1620730480000|2021-05-11 10:54:40||1124.8||1124.6||1124.8||1124.6|1
1620730490000|2021-05-11 10:54:50|1124.8||1125||1125||1124.8||1143
1620730510000|2021-05-11 10:55:10|1124.8|1124.4|1124.8|1124.4|1125|1124.4|1124.8|1124.4|0
1620730520000|2021-05-11 10:55:20|1125|1124.2|1124.8|1124.4|1125|1124.6|1124.6|1124.2|500
1620730530000|2021-05-11 10:55:30|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.4|1124|111
1620730540000|2021-05-11 10:55:40|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1350
1620730550000|2021-05-11 10:55:50|1124.8||1124.6||1124.8||1124.6||0
1620730560000|2021-05-11 10:56:00|1124.8||1124.6||1124.8||1124.6||0
1620730570000|2021-05-11 10:56:10|1124.8||1124.8||1124.8||1124.8||0
1620730580000|2021-05-11 10:56:20|1124.6||1124.6||1124.8||1124.6||0
1620730590000|2021-05-11 10:56:30|1124.8|1124.4|1124.6|1124.4|1124.8|1124.6|1124.6|1124.4|423
1620730610000|2021-05-11 10:56:50|1124.4|1124.2|1124.6|1124.4|1124.6|1124.4|1124.4|1124|1521
1620730620000|2021-05-11 10:57:00|1124.8|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.6|973
1620730660000|2021-05-11 10:57:40|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|923
1620730670000|2021-05-11 10:57:50|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|312
1620730680000|2021-05-11 10:58:00|1124.8|1124.4|1124.8|1124.4|1125|1124.4|1124.8|1124.4|0
1620730690000|2021-05-11 10:58:10|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|0
1620730700000|2021-05-11 10:58:20||1124.8||1124.6||1124.8||1124.6|0
1620730730000|2021-05-11 10:58:50|||||||||400
1620730740000|2021-05-11 10:59:00|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|314
1620730760000|2021-05-11 10:59:20||1124.8||1124.8||1124.8||1124.8|0
1620730780000|2021-05-11 10:59:40|1124.8|1124.6|1125|1124.6|1125|1124.8|1124.8|1124.4|2055
1620730790000|2021-05-11 10:59:50||1124.8||1124.6||1124.8||1124.6|0
1620730920000|2021-05-11 11:02:00|1125.2|1123.6|1125.2|1123.8|1125.2|1123.8|1125.2|1123.6|2484
1620730930000|2021-05-11 11:02:10|1125.4|1124|1125.4|1125|1125.8|1125.4|1125.2|1124|19333
1620730940000|2021-05-11 11:02:20|1125.2|1125.2|1125.4|1125|1125.4|1125.2|1125.2|1125|569
1620730950000|2021-05-11 11:02:30||1125.2||1125||1125.2||1125|0
1620730960000|2021-05-11 11:02:40|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.2|1125|4825
1620730970000|2021-05-11 11:02:50|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.4|1125|0
1620730980000|2021-05-11 11:03:00|1125.4||1125.4||1125.4||1125.4||0
1620730990000|2021-05-11 11:03:10|1125.6||1125.6||1125.6||1125.6||600
1620731000000|2021-05-11 11:03:20|1125.4||1125.6||1125.6||1125.4||250
1620731010000|2021-05-11 11:03:30|1125.4|1125.4|1125|1124.6|1125.6|1125.4|1124.4|1124.2|20888
1620731020000|2021-05-11 11:03:40|1125.2|1124.8|1125.4|1125.2|1125.6|1125.2|1125.2|1124.8|5411
1620731030000|2021-05-11 11:03:50||1125||1125||1125.2||1125|2704
1620731050000|2021-05-11 11:04:10|1125.6|1125.2|1125.6|1125.4|1125.6|1125.4|1125.6|1125.2|9790
1620731060000|2021-05-11 11:04:20|1125.8|1125.6|1126.4|1126|1126.4|1126|1125.8|1125.6|7348
1620731070000|2021-05-11 11:04:30||1126.2||1126.2||1126.2||1126.2|0
1620731080000|2021-05-11 11:04:40|1126.6|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.4|120
1620731090000|2021-05-11 11:04:50|1126.6|1125.8|1126.4|1126|1126.6|1126|1126|1125.8|26381
1620731100000|2021-05-11 11:05:00|1126.2|1125.8|1126|1125.8|1126.2|1126|1125.8|1125.4|4872
1620731110000|2021-05-11 11:05:10|1126.2|1126|1126|1125.8|1126.2|1126|1126|1125.8|7384
1620731120000|2021-05-11 11:05:20|1126.2|1126|1126|1125.6|1126.4|1126|1125.8|1125.6|3284
1620731140000|2021-05-11 11:05:40|1125.8|1125.4|1125.8|1125.4|1125.8|1125.6|1125.6|1125.2|5500
1620731150000|2021-05-11 11:05:50|1126|1125.6|1126|1125.6|1126.6|1126.4|1126|1125.6|27759
1620731160000|2021-05-11 11:06:00|1125.8|1125.2|1125.6|1125.2|1126|1125.6|1125.2|1124.8|20074
1620731170000|2021-05-11 11:06:10|1125.4|1125|1125|1124.8|1125.8|1125.4|1125|1124.6|9449
1620731180000|2021-05-11 11:06:20|1124.8|1124.6|1125|1124.4|1125|1124.6|1124.8|1124.4|1189
1620731190000|2021-05-11 11:06:30|1124.8||1124.8||1124.8||1124.8||0
1620731200000|2021-05-11 11:06:40|1125|1124.6|1124.6|1124.2|1125|1124.6|1124.6|1124|1521
1620731210000|2021-05-11 11:06:50|1124.8||1124.8||1124.8||1124.8||0
1620731220000|2021-05-11 11:07:00|1124.6|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|0
1620731230000|2021-05-11 11:07:10|1124.6|1124.2|1123.8|1123.2|1124.6|1124.2|1123.8|1123.2|4132
1620731240000|2021-05-11 11:07:20|1124|1123.4|1124|1123.6|1124|1123.8|1123.8|1123.4|1450
1620731250000|2021-05-11 11:07:30|1123.8|1123.4|1123.6|1123.2|1123.8|1123.6|1123.6|1123.2|1806
1620731260000|2021-05-11 11:07:40|1123.4|1123|1123.4|1123|1123.4|1123.2|1123.4|1123|1085
1620731270000|2021-05-11 11:07:50|1123.2|1122.8|1123.4|1123|1123.4|1123|1123|1122.8|8489
1620731280000|2021-05-11 11:08:00|1123.2|1122.8|1124|1123.6|1124|1123.6|1123|1122.6|8591
1620731290000|2021-05-11 11:08:10|1124.2|1123.8|1124|1123.6|1124.4|1124|1124|1123.6|3331
1620731300000|2021-05-11 11:08:20|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.2|0
1620731310000|2021-05-11 11:08:30|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|2001
1620731320000|2021-05-11 11:08:40|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.6|1123.4|2050
1620731330000|2021-05-11 11:08:50|1123.6||1123.8||1123.8||1123.6||619
1620731340000|2021-05-11 11:09:00|1124|1123.6|1123.8|1123.4|1124|1123.8|1123.8|1123.4|2601
1620731350000|2021-05-11 11:09:10|1123.6|1123.6|1123.6|1123.2|1123.6|1123.6|1123.6|1123.2|305
1620731360000|2021-05-11 11:09:20|1123.4|1123.4|1123.6|1123.4|1123.6|1123.4|1123.4|1123.4|0
1620731370000|2021-05-11 11:09:30|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.4|3106
1620731390000|2021-05-11 11:09:50|1123.8|1123.4|1123.6|1123.2|1124|1123.4|1123.4|1123.2|511
1620731400000|2021-05-11 11:10:00|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|949
1620731410000|2021-05-11 11:10:10|1123.8|1123.4|1123.6|1123|1123.8|1123.4|1123.4|1123|439
1620731420000|2021-05-11 11:10:20|1123.8|1123.2|1123.6|1123.2|1123.8|1123.6|1123.6|1123.2|500
1620731430000|2021-05-11 11:10:30|1123.8|1123.4|1124.2|1123.8|1124.4|1124|1123.8|1123.2|3736
1620731440000|2021-05-11 11:10:40|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|971
1620731450000|2021-05-11 11:10:50|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124|2004
1620731460000|2021-05-11 11:11:00||1124||1124||1124||1124|1160
1620731470000|2021-05-11 11:11:10|1124.4|1123.8|1124.2|1123.6|1124.4|1124|1123.8|1123.6|31893
1620731480000|2021-05-11 11:11:20|1124.4|1123.8|1124|1123.8|1124.4|1124|1124|1123.6|6196
1620731490000|2021-05-11 11:11:30|1124.2|1124|1124.2|1123.8|1124.2|1124|1124|1123.8|4516
1620731500000|2021-05-11 11:11:40|1124.4|1124.2|1124.2|1123.8|1124.4|1124.2|1124.2|1123.8|4500
1620731510000|2021-05-11 11:11:50|1124.4|1124|1124.8|1124.4|1124.8|1124.4|1124.4|1124|2345
1620731520000|2021-05-11 11:12:00|1125|1124.8|1125|1124.6|1125|1124.8|1124.8|1124.4|5289
1620731530000|2021-05-11 11:12:10|1125.2|1124.8|1125.4|1125.2|1125.6|1125.2|1125.2|1124.6|6116
1620731540000|2021-05-11 11:12:20|1125.6||1125.6||1125.6||1125.6||0
1620731550000|2021-05-11 11:12:30|1125.4|1125|1125|1124.6|1125.4|1125|1125|1124.6|2528
1620731560000|2021-05-11 11:12:40|1124.8|1124.4|1124.8|1124.6|1125|1124.6|1124.8|1124.4|506
1620731570000|2021-05-11 11:12:50|1124.6|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|81
1620731580000|2021-05-11 11:13:00||1124.2||1124.2||1124.2||1124.2|0
1620731590000|2021-05-11 11:13:10||1124.4||1124.4||1124.4||1124.4|0
1620731600000|2021-05-11 11:13:20|1125|1124.6|1125.2|1124.6|1125.2|1124.6|1125|1124.6|1648
1620731610000|2021-05-11 11:13:30|1125.4|1124.8|1125|1124.6|1125.4|1125|1125|1124.6|0
1620731620000|2021-05-11 11:13:40|1125.2|1124.8|1125.2|1124.8|1125.4|1124.8|1125.2|1124.8|1500
1620731630000|2021-05-11 11:13:50||1124.6||1124.6||1124.6||1124.6|0
1620731650000|2021-05-11 11:14:10|1125|1124.8|1125.2|1124.8|1125.2|1125|1125|1124.6|511
1620731670000|2021-05-11 11:14:30|1125.4|1125|1125.4|1125|1125.6|1125.2|1125.4|1125|970
1620731680000|2021-05-11 11:14:40|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125|0
1620731690000|2021-05-11 11:14:50|1125.8||1125.6||1125.8||1125.6||0
1620731700000|2021-05-11 11:15:00|1125.4|1125|1125.6|1125|1125.6|1125|1125.4|1125|0
1620731710000|2021-05-11 11:15:10|1125.4||1125.4||1125.4||1125.4||0
1620731720000|2021-05-11 11:15:20|1125.6||1125.4||1125.6||1125.4||0
1620731730000|2021-05-11 11:15:30|1125.6|1125.2|1125.6|1125|1125.6|1125.4|1125.4|1125|739
1620731740000|2021-05-11 11:15:40|1125.4||1125.4||1125.4||1125.4||0
1620731750000|2021-05-11 11:15:50|1125.2|1124.8|1124.8|1124.6|1125.2|1124.8|1124.8|1124.6|3051
1620731760000|2021-05-11 11:16:00|1124.6|1124.4|1125|1124.6|1125.2|1124.8|1124.6|1124.2|2092
1620731780000|2021-05-11 11:16:20|1125.2|1124.8|1125.6|1125|1125.6|1125|1125.2|1124.8|500
1620731790000|2021-05-11 11:16:30|1125.4||1125.4||1125.4||1125.4||0
1620731800000|2021-05-11 11:16:40|1125.2|1124.8|1125.4|1125|1125.4|1125|1125|1124.6|823
1620731810000|2021-05-11 11:16:50|1125.2|1124.8|1125.2|1124.8|1125.2|1125|1125.2|1124.8|0
1620731840000|2021-05-11 11:17:20|1125|1124.6|1125.2|1125|1125.2|1125|1124.8|1124.6|736
1620731850000|2021-05-11 11:17:30|1125.4|1125.2|1125.8|1125.4|1126|1125.4|1125.4|1125.2|980
1620731860000|2021-05-11 11:17:40|1126|1125.6|1125.8|1125.4|1126.2|1125.8|1125.8|1125.4|1472
1620731870000|2021-05-11 11:17:50|1126||1125.8||1126||1125.8||0
1620731900000|2021-05-11 11:18:20|1125.6||1125.8||1125.8||1125.6||0
1620731910000|2021-05-11 11:18:30|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1126|1125.6|0
1620731920000|2021-05-11 11:18:40|1126||1126.2||1126.2||1126||0
1620731930000|2021-05-11 11:18:50|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|147
1620731960000|2021-05-11 11:19:20|1125.6||1125.8||1125.8||1125.6||0
1620731970000|2021-05-11 11:19:30|1125.6|1125.2|1125.6|1125.4|1125.6|1125.4|1125.4|1125.2|1353
1620731980000|2021-05-11 11:19:40|1125.8|1125.2|1125.4|1125|1125.8|1125.2|1125.4|1125|20
1620731990000|2021-05-11 11:19:50|1125.2|1124.8|1125.2|1125|1125.2|1125|1125.2|1124.8|6771
1620732000000|2021-05-11 11:20:00|1125|1124.8|1124.2|1123.8|1125|1124.8|1124|1123.8|3137
1620732010000|2021-05-11 11:20:10|1124|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.4|0
1620732020000|2021-05-11 11:20:20|1123.8||1123.8||1123.8||1123.8||0
1620732030000|2021-05-11 11:20:30|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|2000
1620732040000|2021-05-11 11:20:40|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|1
1620732050000|2021-05-11 11:20:50|1123.2||1123.2||1123.2||1123.2||0
1620732070000|2021-05-11 11:21:10|1123.4||1123.2||1123.4||1123.2||0
1620732080000|2021-05-11 11:21:20|1123|1122.8|1123|1122.6|1123|1122.8|1122.8|1122.6|1200
1620732090000|2021-05-11 11:21:30||1122.8||1122.8||1122.8||1122.8|0
1620732100000|2021-05-11 11:21:40|1123.2||1123||1123.2||1123||0
1620732110000|2021-05-11 11:21:50|1123.2|1123|1123.4|1123|1123.4|1123|1123.2|1122.8|1099
1620732120000|2021-05-11 11:22:00|1123.2||1123.4||1123.4||1123.2||250
1620732130000|2021-05-11 11:22:10|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|192
1620732160000|2021-05-11 11:22:40|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|100
1620732200000|2021-05-11 11:23:20|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|0
1620732210000|2021-05-11 11:23:30|1123.2||1123.4||1123.4||1123.2||50
1620732230000|2021-05-11 11:23:50|1123.2||1123.4||1123.4||1123.2||0
1620732250000|2021-05-11 11:24:10||1123.2||1123.2||1123.2||1123|0
1620732260000|2021-05-11 11:24:20|1123.6|1123.4|1123.8|1123.2|1123.8|1123.4|1123.6|1123.2|3269
1620732270000|2021-05-11 11:24:30|1123.6|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|0
1620732280000|2021-05-11 11:24:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|1796
1620732290000|2021-05-11 11:24:50|1123.8||1123.6||1123.8||1123.6||0
1620732300000|2021-05-11 11:25:00|1123.8||1123.8||1123.8||1123.8||0
1620732320000|2021-05-11 11:25:20|1123.6|1123|1123.4|1123|1123.6|1123|1123.2|1123|1335
1620732330000|2021-05-11 11:25:30|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.6|2505
1620732340000|2021-05-11 11:25:40|1123.4|1123|1123.6|1123.2|1123.8|1123.2|1123.4|1123|0
1620732350000|2021-05-11 11:25:50|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|750
1620732360000|2021-05-11 11:26:00|1123.6|1123.2|1123.8|1123.2|1123.8|1123.4|1123.6|1123.2|545
1620732370000|2021-05-11 11:26:10|1123.6|1123|1123.4|1123|1123.6|1123|1123.4|1123|500
1620732380000|2021-05-11 11:26:20|1123.2||1123.2||1123.4||1123.2||1
1620732400000|2021-05-11 11:26:40|1123|1122.8|1123.2|1122.8|1123.6|1123.2|1123|1122.8|3637
1620732410000|2021-05-11 11:26:50|1123|1123|1123.8|1123.4|1123.8|1123.4|1123|1123|502
1620732420000|2021-05-11 11:27:00|1123.6|1123.6|1123.8|1123.4|1123.8|1123.6|1123.6|1123.2|0
1620732430000|2021-05-11 11:27:10|1124|1123.6|1123.8|1123.4|1124.2|1123.8|1123.8|1123.4|4747
1620732440000|2021-05-11 11:27:20|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|0
1620732480000|2021-05-11 11:28:00||1123.8||1123.4||1123.8||1123.4|500
1620732490000|2021-05-11 11:28:10|1123.8|1123.2|1124.2|1123.8|1124.2|1123.8|1123.6|1123.2|2499
1620732500000|2021-05-11 11:28:20||1124||1123.8||1124||1123.8|0
1620732510000|2021-05-11 11:28:30|1124.4|1124|1124.4|1123.8|1124.6|1124.2|1124.4|1123.8|380
1620732520000|2021-05-11 11:28:40||1124||1123.8||1124||1123.8|0
1620732530000|2021-05-11 11:28:50||1124||1123.8||1124||1123.8|0
1620732540000|2021-05-11 11:29:00|1124.2||1124.2||1124.2||1124.2||0
1620732600000|2021-05-11 11:30:00|1124|1123.6|1123.6|1123.2|1124|1123.6|1123.6|1123.2|1163
1620732660000|2021-05-11 11:31:00|1123.8|1123.4|1123.8|1123.4|1124|1123.6|1123.8|1123.4|4956
1620732670000|2021-05-11 11:31:10||1123.2||1123.2||1123.4||1123.2|0
1620732680000|2021-05-11 11:31:20|1124|1123.4|1124|1123.6|1124|1123.6|1124|1123.4|1949
1620732690000|2021-05-11 11:31:30|1124.2|1123.8|1124.2|1123.8|1124.2|1124|1124.2|1123.8|146
1620732730000|2021-05-11 11:32:10|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.4|1573
1620732740000|2021-05-11 11:32:20|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|0
1620732760000|2021-05-11 11:32:40|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|1298
1620732770000|2021-05-11 11:32:50|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|1917
1620732780000|2021-05-11 11:33:00|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123|948
1620732790000|2021-05-11 11:33:10|1123.4|1123|1123.4|1123|1123.4|1123|1123.2|1123|837
1620732810000|2021-05-11 11:33:30|1123.2||1123.4||1123.4||1123.2||110
1620732820000|2021-05-11 11:33:40|1123.2||1123.2||1123.2||1123.2||0
1620732830000|2021-05-11 11:33:50|1123|1122.8|1123.6|1123.2|1123.6|1123.2|1123|1122.8|23609
1620732840000|2021-05-11 11:34:00|1123.4|1123|1123.6|1123|1123.6|1123|1123.4|1123|2811
1620732850000|2021-05-11 11:34:10|1123.4|1122.8|1123.2|1122.8|1123.6|1122.8|1123|1122.8|1235
1620732860000|2021-05-11 11:34:20|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|0
1620732890000|2021-05-11 11:34:50|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|0
1620732900000|2021-05-11 11:35:00|1123|1122.6|1123.2|1122.6|1123.2|1122.6|1123|1122.6|3476
1620732920000|2021-05-11 11:35:20|1123|1122.4|1122.8|1122.4|1123|1122.4|1122.8|1122.4|0
1620732930000|2021-05-11 11:35:30|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122|0
1620732940000|2021-05-11 11:35:40|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1620732950000|2021-05-11 11:35:50|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.2|1122|404
1620732960000|2021-05-11 11:36:00|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|200
1620732980000|2021-05-11 11:36:20|1122.2||1122.4||1122.4||1122.2||0
1620732990000|2021-05-11 11:36:30|1122.2|1121.8|1121.6|1121.2|1122.2|1121.8|1121.6|1121.2|19076
1620733000000|2021-05-11 11:36:40|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|0
1620733020000|2021-05-11 11:37:00|1122|1121.6|1122|1121.6|1122.2|1121.8|1122|1121.4|3963
1620733030000|2021-05-11 11:37:10|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|1450
1620733050000|2021-05-11 11:37:30|1121.4|1121.2|1121.4|1121|1121.4|1121.2|1121.4|1121|11
1620733060000|2021-05-11 11:37:40|1121.6|1121.2|1122|1121.6|1122|1121.6|1121.6|1121.2|5077
1620733070000|2021-05-11 11:37:50|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1620733080000|2021-05-11 11:38:00|1121.8|1121.4|1121.8|1121.2|1121.8|1121.4|1121.4|1121.2|6157
1620733090000|2021-05-11 11:38:10|1122|1121.4|1122|1121.6|1122|1121.6|1122|1121.4|969
1620733100000|2021-05-11 11:38:20|1121.8|1121.4|1121.8|1121.2|1121.8|1121.4|1121.8|1121.2|0
1620733110000|2021-05-11 11:38:30|1122|1121.4|1122|1121.6|1122|1121.8|1121.8|1121.4|525
1620733120000|2021-05-11 11:38:40|1122.2|1122|1122.4|1122|1122.6|1122.2|1122.2|1121.6|6141
1620733130000|2021-05-11 11:38:50|1122.2|1121.8|1122.4|1121.8|1122.4|1121.8|1122.2|1121.8|0
1620733140000|2021-05-11 11:39:00|1122.6|1122|1123|1122.6|1123.2|1123|1122.6|1122|20102
1620733160000|2021-05-11 11:39:20|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|0
1620733180000|2021-05-11 11:39:40||1122.8||1122.8||1122.8||1122.8|0
1620733190000|2021-05-11 11:39:50|1122.8|1122.6|1122.4|1122|1122.8|1122.6|1122.4|1122|9192
1620733200000|2021-05-11 11:40:00|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|925
1620733210000|2021-05-11 11:40:10|1123|1122.6|1123.2|1122.6|1123.2|1122.6|1123|1122.6|2061
1620733220000|2021-05-11 11:40:20|1123.4|1122.8|1123.2|1122.8|1123.4|1122.8|1123.2|1122.8|0
1620733230000|2021-05-11 11:40:30|1122.8|1122.6|1122.6|1122.2|1122.8|1122.6|1122.6|1122.2|3410
1620733240000|2021-05-11 11:40:40|1122.8|1122.4|1122.8|1122.2|1122.8|1122.4|1122.8|1122.2|0
1620733250000|2021-05-11 11:40:50|1122.6|1122.4|1122.4|1122|1122.8|1122.4|1122.4|1122|2752
1620733260000|2021-05-11 11:41:00|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|250
1620733270000|2021-05-11 11:41:10|1122||1122.2||1122.2||1122||0
1620733290000|2021-05-11 11:41:30|||||||||200
1620733310000|2021-05-11 11:41:50|||||||||2
1620733340000|2021-05-11 11:42:20|1122||1122||1122||1122||0
1620733370000|2021-05-11 11:42:50|1122.2|1122|1122.2|1121.8|1122.2|1122|1122.2|1121.8|1373
1620733380000|2021-05-11 11:43:00|1122.4|1122|1122.6|1122.2|1122.8|1122.2|1122.4|1122|300
1620733390000|2021-05-11 11:43:10|1122.8||1122.8||1122.8||1122.6||0
1620733400000|2021-05-11 11:43:20|1122.6||1122.6||1122.8||1122.6||15
1620733410000|2021-05-11 11:43:30|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.4|0
1620733420000|2021-05-11 11:43:40|1123|1122.6|1123|1122.8|1123|1122.8|1123|1122.6|1145
1620733430000|2021-05-11 11:43:50|1122.8|1122.6|1123|1122.8|1123|1122.8|1122.8|1122.6|422
1620733440000|2021-05-11 11:44:00|1123.2|1123|1123.4|1123|1123.4|1123|1123.2|1123|1664
1620733460000|2021-05-11 11:44:20|1123.2|1123.2|1123.8|1123.2|1123.8|1123.2|1123.2|1123.2|500
1620733470000|2021-05-11 11:44:30|1123.6||1123.8||1123.8||1123.6||19
1620733480000|2021-05-11 11:44:40|1124|1123.4|1123.8|1123.4|1124|1123.6|1123.8|1123.4|0
1620733490000|2021-05-11 11:44:50|1124|1123.8|1124.2|1123.6|1124.2|1123.8|1124|1123.4|42
1620733500000|2021-05-11 11:45:00||1123.8||1123.8||1123.8||1123.8|0
1620733530000|2021-05-11 11:45:30|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|875
1620733540000|2021-05-11 11:45:40|1124.6|1124.2|1125|1124.6|1125|1124.6|1124.4|1124|5652
1620733550000|2021-05-11 11:45:50|1125.2|1124.8|1125.2|1124.8|1125.2|1125|1125.2|1124.8|2190
1620733560000|2021-05-11 11:46:00|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|500
1620733570000|2021-05-11 11:46:10|1124.8|1124.4|1124.6|1124.2|1124.8|1124.6|1124.6|1124.2|2692
1620733580000|2021-05-11 11:46:20|1124.8||1124.8||1124.8||1124.8||0
1620733590000|2021-05-11 11:46:30|1124.6||1124.4||1124.6||1124.4||702
1620733600000|2021-05-11 11:46:40|1124.6|1124|1124.2|1124|1124.6|1124|1124|1123.6|42126
1620733610000|2021-05-11 11:46:50||1123.8||1123.8||1123.8||1123.8|679
1620733630000|2021-05-11 11:47:10|1124||1124.2||1124.2||1124||512
1620733670000|2021-05-11 11:47:50|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.6|358
1620733680000|2021-05-11 11:48:00|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|3
1620733730000|2021-05-11 11:48:50|1124.8|1124.4|1125.2|1124.8|1125.2|1124.8|1124.8|1124.4|1393
1620733740000|2021-05-11 11:49:00|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|1440
1620733760000|2021-05-11 11:49:20|1124.8|1124.4|1124.8|1124.4|1125|1124.4|1124.8|1124.4|814
1620733770000|2021-05-11 11:49:30|1125|1124.6|1125|1124.4|1125|1124.6|1125|1124.4|0
1620733780000|2021-05-11 11:49:40|1124.8|1124.6|1125.2|1124.8|1125.2|1124.8|1124.8|1124.6|0
1620733790000|2021-05-11 11:49:50|1125|1125|1125|1124.6|1125|1125|1125|1124.6|1112
1620733800000|2021-05-11 11:50:00|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|1543
1620733810000|2021-05-11 11:50:10|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|913
1620733820000|2021-05-11 11:50:20|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|0
1620733830000|2021-05-11 11:50:30|1124.8|1124.4|1124.8|1124.4|1124.8|1124.6|1124.8|1124.4|1178
1620733860000|2021-05-11 11:51:00|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|489
1620733870000|2021-05-11 11:51:10|1124.4|1124|1124.4|1124|1124.4|1124|1124.2|1123.8|283
1620733880000|2021-05-11 11:51:20|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|998
1620733890000|2021-05-11 11:51:30|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.6|500
1620733910000|2021-05-11 11:51:50|1124|1123.6|1124.4|1124|1124.4|1124|1124|1123.4|5501
1620733930000|2021-05-11 11:52:10|1124.6|1124.2|1124.2|1123.8|1124.6|1124.2|1124.2|1123.6|4000
1620733940000|2021-05-11 11:52:20|1124|1123.6|1124|1123.4|1124|1123.8|1123.8|1123.4|1866
1620733950000|2021-05-11 11:52:30||1123.6||1123.6||1123.6||1123.4|0
1620733960000|2021-05-11 11:52:40|1124.2|1123.8|1124.2|1123.8|1124.4|1124|1124.2|1123.8|1443
1620733970000|2021-05-11 11:52:50|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|629
1620733980000|2021-05-11 11:53:00|1124.2||1124.2||1124.2||1124.2||0
1620733990000|2021-05-11 11:53:10|1124.4|1123.8|1124.4|1124|1124.4|1124.2|1124.4|1123.8|2327
1620734000000|2021-05-11 11:53:20|1124.2||1124.4||1124.4||1124.2||1003
1620734010000|2021-05-11 11:53:30|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|850
1620734040000|2021-05-11 11:54:00|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.6|1019
1620734050000|2021-05-11 11:54:10|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|0
1620734060000|2021-05-11 11:54:20|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|850
1620734080000|2021-05-11 11:54:40|||||||||500
1620734120000|2021-05-11 11:55:20|1124.8|1124.4|1125.2|1124.6|1125.2|1124.6|1124.8|1124.2|3351
1620734130000|2021-05-11 11:55:30|1125|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|0
1620734140000|2021-05-11 11:55:40|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|494
1620734150000|2021-05-11 11:55:50|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|0
1620734160000|2021-05-11 11:56:00|1125.4|1125|1125.6|1125|1125.6|1125|1125.4|1125|0
1620734170000|2021-05-11 11:56:10|1125.4|1125.2|1125.8|1125.4|1125.8|1125.4|1125.4|1125.2|2069
1620734180000|2021-05-11 11:56:20|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|0
1620734190000|2021-05-11 11:56:30|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|431
1620734200000|2021-05-11 11:56:40|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|178
1620734210000|2021-05-11 11:56:50|1125.2|1124.8|1125.2|1124.8|1125.2|1125|1125.2|1124.8|2025
1620734220000|2021-05-11 11:57:00|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|0
1620734230000|2021-05-11 11:57:10||1124.4||1124.4||1124.4||1124.4|0
1620734240000|2021-05-11 11:57:20|1124.8|1124.2|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|787
1620734250000|2021-05-11 11:57:30|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|500
1620734260000|2021-05-11 11:57:40|1124.2|1123.8|1124.2|1123.8|1124.4|1124|1124.2|1123.8|232
1620734270000|2021-05-11 11:57:50|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|200
1620734280000|2021-05-11 11:58:00|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|0
1620734290000|2021-05-11 11:58:10|1124||1124.2||1124.2||1124||1211
1620734300000|2021-05-11 11:58:20|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|862
1620734310000|2021-05-11 11:58:30|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|5292
1620734320000|2021-05-11 11:58:40|1124.2||1124.2||1124.2||1124.2||0
1620734330000|2021-05-11 11:58:50|1124.4||1124.4||1124.4||1124.4||0
1620734340000|2021-05-11 11:59:00|1124.2||1124.2||1124.2||1124.2||0
1620734350000|2021-05-11 11:59:10|1124|1123.8|1124|1123.6|1124|1123.8|1124|1123.6|56
1620734360000|2021-05-11 11:59:20|1123.8|1123.8|1124.2|1123.8|1124.2|1123.8|1123.8|1123.8|2996
1620734380000|2021-05-11 11:59:40||1124||1124||1124||1124|0
1620734390000|2021-05-11 11:59:50||1123.8||1123.8||1123.8||1123.8|3550
1620734400000|2021-05-11 12:00:00|1124|1124|1124.6|1124|1124.6|1124|1124|1124|7706
1620734410000|2021-05-11 12:00:10|1124.8|1124.2|1125.4|1125|1125.4|1125|1124.8|1124.2|587
1620734420000|2021-05-11 12:00:20|1125.2|1124.8|1125.4|1125|1125.4|1125|1125.2|1124.8|1017
1620734430000|2021-05-11 12:00:30|1125.2|1124.8|1125.2|1124.8|1125.4|1124.8|1125.2|1124.8|0
1620734440000|2021-05-11 12:00:40|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.2|1125|0
1620734450000|2021-05-11 12:00:50|1125.4|1125|1125.4|1125|1125.6|1125|1125.4|1125|380
1620734460000|2021-05-11 12:01:00|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|853
1620734490000|2021-05-11 12:01:30|1125.4||1125.4||1125.4||1125.4||0
1620734500000|2021-05-11 12:01:40||1125||1125||1125||1125|0
1620734510000|2021-05-11 12:01:50|1125.6|1125.2|1125.6|1125.2|1125.8|1125.2|1125.4|1125.2|0
1620734550000|2021-05-11 12:02:30|1125.4|1125|1125|1124.6|1125.4|1125|1125|1124.6|4003
1620734560000|2021-05-11 12:02:40|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|1533
1620734570000|2021-05-11 12:02:50|1124.8|1124.4|1125.2|1124.8|1125.2|1124.8|1124.8|1124.4|300
1620734580000|2021-05-11 12:03:00|1125.4||1125.2||1125.4||1125.2||0
1620734590000|2021-05-11 12:03:10|1125.4|1125|1125.6|1125.2|1125.8|1125.4|1125.4|1125|1225
1620734600000|2021-05-11 12:03:20|1125.8||1125.8||1125.8||1125.6||0
1620734620000|2021-05-11 12:03:40|1125.6||1125.6||1125.6||1125.6||0
1620734630000|2021-05-11 12:03:50|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|0
1620734640000|2021-05-11 12:04:00|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|0
1620734650000|2021-05-11 12:04:10|1125.2|1124.8|1125.4|1125|1125.4|1125|1125.2|1124.8|0
1620734660000|2021-05-11 12:04:20|1125.6||1125.4||1125.6||1125.4||0
1620734670000|2021-05-11 12:04:30|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.6|1140
1620734680000|2021-05-11 12:04:40||1124.6||1124.6||1124.8||1124.6|0
1620734690000|2021-05-11 12:04:50|1125.4|1124.8|1125.2|1124.8|1125.4|1125|1125.2|1124.6|0
1620734710000|2021-05-11 12:05:10|1125.4|1125.2|1124.8|1124.4|1125.4|1125.2|1124.8|1124.4|1010
1620734720000|2021-05-11 12:05:20|1125|1124.8|1125.2|1124.6|1125.2|1124.8|1125|1124.4|1180
1620734740000|2021-05-11 12:05:40|1125|1124.8|1125.6|1125|1125.6|1125.2|1125|1124.8|6213
1620734750000|2021-05-11 12:05:50|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125.2|1125|1535
1620734760000|2021-05-11 12:06:00|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|4143
1620734780000|2021-05-11 12:06:20|1125.4|1125|1125.4|1125.2|1125.6|1125.2|1125.2|1125|773
1620734790000|2021-05-11 12:06:30|1125.6|1125|1125.6|1125.2|1125.6|1125.2|1125.6|1125|1091
1620734810000|2021-05-11 12:06:50|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|3420
1620734820000|2021-05-11 12:07:00|1125.2|1125.2|1125.6|1125.2|1125.6|1125.2|1125.2|1125.2|0
1620734830000|2021-05-11 12:07:10|1125.4||1125.4||1125.6||1125.4||0
1620734840000|2021-05-11 12:07:20|1125.2|1125|1125|1124.6|1125.2|1125|1125|1124.6|42971
1620734900000|2021-05-11 12:08:20|1124.8||1124.8||1125||1124.8||0
1620734910000|2021-05-11 12:08:30|1125|1124.4|1125|1124.6|1125|1124.6|1124.6|1124.2|897
1620734920000|2021-05-11 12:08:40||1124.8||1124.6||1124.8||1124.6|0
1620734930000|2021-05-11 12:08:50|1125.2|1124.8|1125.2|1124.8|1125.4|1125|1125|1124.8|285
1620734940000|2021-05-11 12:09:00|1125|1124.6|1124.8|1124.4|1125|1124.6|1124.8|1124.2|500
1620734950000|2021-05-11 12:09:10|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|0
1620734960000|2021-05-11 12:09:20|1125.2|1124.8|1125.4|1125|1125.6|1125.2|1125.2|1124.8|0
1620734970000|2021-05-11 12:09:30|1125.6|1125.2|1125.6|1125.2|1125.8|1125.2|1125.6|1125.2|0
1620734990000|2021-05-11 12:09:50|1125.8||1125.6||1125.8||1125.6||0
1620735000000|2021-05-11 12:10:00|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.2|1125|3943
1620735010000|2021-05-11 12:10:10|1125.8||1125.8||1125.8||1125.8||0
1620735020000|2021-05-11 12:10:20|1126|1125.4|1126|1125.6|1126|1125.8|1125.8|1125.4|10000
1620735030000|2021-05-11 12:10:30|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.4|1125.2|817
1620735040000|2021-05-11 12:10:40|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.4|0
1620735050000|2021-05-11 12:10:50|1126||1125.8||1126||1125.8||0
1620735060000|2021-05-11 12:11:00|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.4|1125|2807
1620735110000|2021-05-11 12:11:50|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.8|739
1620735120000|2021-05-11 12:12:00|1125||1125||1125.2||1125||0
1620735130000|2021-05-11 12:12:10|1124.8|1124.6|1124.6|1124.2|1124.8|1124.6|1124.6|1124.2|5905
1620735140000|2021-05-11 12:12:20|1124.4||1124.4||1124.4||1124.4||0
1620735150000|2021-05-11 12:12:30|1124.6|1124|1124.8|1124.4|1124.8|1124.4|1124.6|1124|2055
1620735160000|2021-05-11 12:12:40||1124.2||1124.4||1124.4||1124.2|0
1620735170000|2021-05-11 12:12:50|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.2|1123.8|1115
1620735180000|2021-05-11 12:13:00|1124.2|1123.8|1124.4|1124|1124.6|1124.2|1124.2|1123.8|3359
1620735190000|2021-05-11 12:13:10|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|0
1620735210000|2021-05-11 12:13:30|1124.4|1124|1124.4|1123.8|1124.4|1124|1124.4|1123.8|1208
1620735220000|2021-05-11 12:13:40||1124||1123.8||1124||1123.8|0
1620735230000|2021-05-11 12:13:50||1124||1124||1124||1123.8|0
1620735240000|2021-05-11 12:14:00|1124.2|1123.8|1124.4|1124|1124.6|1124.2|1123.8|1123.4|22753
1620735250000|2021-05-11 12:14:10|1124.2||1124.4||1124.4||1124.2||0
1620735290000|2021-05-11 12:14:50|||||||||500
1620735310000|2021-05-11 12:15:10|1124.2|1123.8|1124.2|1123.6|1124.2|1123.8|1124|1123.6|1
1620735320000|2021-05-11 12:15:20|1124|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|0
1620735340000|2021-05-11 12:15:40|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1123.8|146
1620735350000|2021-05-11 12:15:50|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1123.8|1123.4|300
1620735360000|2021-05-11 12:16:00|1124.2|1123.8|1124.4|1124|1124.6|1124|1124.2|1123.8|3433
1620735390000|2021-05-11 12:16:30|1124.2|1123.8|1123.8|1123.2|1124.4|1123.8|1123.6|1123.2|736
1620735400000|2021-05-11 12:16:40|1123.6|1123|1123.6|1123.2|1123.6|1123.2|1123|1122.6|4398
1620735410000|2021-05-11 12:16:50|1123.4|1122.8|1123.2|1122.6|1123.4|1123|1123.2|1122.6|6244
1620735420000|2021-05-11 12:17:00|1123.4|1122.8|1123.4|1122.8|1123.4|1123|1123.4|1122.8|0
1620735430000|2021-05-11 12:17:10|1123.2|1122.6|1122.8|1122.4|1123.2|1122.8|1122.8|1122.4|1579
1620735440000|2021-05-11 12:17:20|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|750
1620735450000|2021-05-11 12:17:30|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|0
1620735460000|2021-05-11 12:17:40|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|773
1620735470000|2021-05-11 12:17:50|1122.2|1121.8|1122.2|1122|1122.4|1122|1122.2|1121.8|3573
1620735480000|2021-05-11 12:18:00|1122.4|1122.2|1122.8|1122.4|1122.8|1122.4|1122.4|1122.2|2859
1620735490000|2021-05-11 12:18:10|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|0
1620735510000|2021-05-11 12:18:30|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.6|1122.4|400
1620735530000|2021-05-11 12:18:50|1123|1122.6|1123|1122.6|1123.2|1122.8|1122.8|1122.6|778
1620735540000|2021-05-11 12:19:00|1122.8|1122.8|1123|1122.6|1123|1122.8|1122.8|1122.6|593
1620735550000|2021-05-11 12:19:10|1123.2|1122.4|1123|1122.4|1123.2|1122.4|1122.8|1122.4|431
1620735560000|2021-05-11 12:19:20|1122.8|1122.6|1123|1122.4|1123|1122.6|1122.8|1122.4|0
1620735570000|2021-05-11 12:19:30|1122.8|1122.2|1122.8|1122.2|1122.8|1122.2|1122.6|1122.2|0
1620735580000|2021-05-11 12:19:40|1122.6|1122.4|1122.8|1122.4|1123|1122.6|1122.6|1122.2|0
1620735590000|2021-05-11 12:19:50|1122.6|1122.2|1122.6|1122.2|1122.8|1122.2|1122.6|1122.2|0
1620735600000|2021-05-11 12:20:00|1122.4|1122|1122.2|1121.8|1122.6|1122|1122|1121.6|3643
1620735610000|2021-05-11 12:20:10|1122.4|1121.6|1122.2|1121.8|1122.6|1122.2|1122|1121.6|2687
1620735620000|2021-05-11 12:20:20||1121.6||1121.8||1121.8||1121.6|0
1620735630000|2021-05-11 12:20:30|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|5692
1620735640000|2021-05-11 12:20:40|1122.6|1122.2|1123.2|1122.6|1123.2|1122.6|1122.6|1122.2|693
1620735650000|2021-05-11 12:20:50|1123|1122.8|1123.2|1122.6|1123.2|1122.8|1123|1122.6|299
1620735660000|2021-05-11 12:21:00|1123.4|1122.8|1123.6|1123.2|1123.6|1123.2|1123.4|1122.8|1700
1620735670000|2021-05-11 12:21:10|1123.4|1123.4|1123.6|1123.2|1123.8|1123.6|1123.4|1123.2|1667
1620735680000|2021-05-11 12:21:20|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|4523
1620735690000|2021-05-11 12:21:30|1123|1122.6|1122.8|1122.2|1123|1122.8|1122.6|1122.2|4674
1620735700000|2021-05-11 12:21:40|1122.6|1122|1122.6|1122.2|1122.8|1122.2|1122.4|1122|0
1620735710000|2021-05-11 12:21:50|1122.4|1122.4|1122.4|1121.8|1122.4|1122.4|1122|1121.6|3160
1620735720000|2021-05-11 12:22:00|1122.2|1122|1122.6|1122.2|1122.8|1122.4|1122.2|1122|2052
1620735730000|2021-05-11 12:22:10|1122.4|1122|1122.2|1122|1122.4|1122|1122.2|1121.8|2620
1620735740000|2021-05-11 12:22:20|1122.4|1121.8|1122.2|1121.8|1122.4|1121.8|1122.2|1121.8|223
1620735760000|2021-05-11 12:22:40|1122.4|1122|1122.4|1121.8|1122.6|1122|1122.4|1121.8|0
1620735770000|2021-05-11 12:22:50|1122.2||1122.2||1122.2||1122||0
1620735790000|2021-05-11 12:23:10|1122|1121.6|1122|1121.6|1122.2|1121.6|1122|1121.6|1
1620735800000|2021-05-11 12:23:20|1121.8|1121.4|1122.4|1121.8|1122.4|1122|1121.8|1121.4|2495
1620735810000|2021-05-11 12:23:30|1122.2|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1620735820000|2021-05-11 12:23:40|1122|1121.6|1121.8|1121.4|1122|1121.8|1121.8|1121.4|1552
1620735830000|2021-05-11 12:23:50|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|1
1620735840000|2021-05-11 12:24:00|1121.6||1121.6||1121.6||1121.6||750
1620735850000|2021-05-11 12:24:10|1121.4|1121.2|1121.6|1121.2|1122|1121.6|1121.4|1121|7139
1620735860000|2021-05-11 12:24:20|1121.4|1121|1121.6|1121|1121.6|1121|1121.4|1121|0
1620735870000|2021-05-11 12:24:30|1121.4|1120.8|1121.2|1120.8|1121.4|1120.8|1120.8|1120.4|29504
1620735880000|2021-05-11 12:24:40|1121|1121|1121.4|1120.8|1121.4|1121|1121|1120.6|2837
1620735890000|2021-05-11 12:24:50|1121.6|1121|1121.4|1121.2|1121.6|1121.2|1121.4|1121|1273
1620735900000|2021-05-11 12:25:00|1121.6|1121|1121.2|1120.8|1121.6|1121|1121.2|1120.8|2996
1620735910000|2021-05-11 12:25:10|1121|1120.6|1121.2|1120.6|1121.2|1120.6|1121|1120.6|0
1620735920000|2021-05-11 12:25:20|1121|1120.8|1121.4|1121|1121.4|1121|1120.8|1120.6|700
1620735930000|2021-05-11 12:25:30|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|20
1620735940000|2021-05-11 12:25:40|1121.2|1120.8|1121.6|1121.2|1121.6|1121.2|1121.2|1120.8|1959
1620735950000|2021-05-11 12:25:50|1121.8|1121.4|1121.8|1121.4|1122|1121.4|1121.8|1121.4|704
1620735960000|2021-05-11 12:26:00|1122||1121.8||1122||1121.8||0
1620735970000|2021-05-11 12:26:10|1122|1121.6|1121.8|1121.4|1122.2|1121.8|1121.8|1121.4|5590
1620735980000|2021-05-11 12:26:20|1121.6|1121.2|1122.2|1121.8|1122.2|1121.8|1121.6|1121.2|5130
1620735990000|2021-05-11 12:26:30|1122.4|1122|1122.4|1122|1122.8|1122.2|1122.4|1122|750
1620736000000|2021-05-11 12:26:40|1122.6||1122.6||1122.6||1122.6||0
1620736010000|2021-05-11 12:26:50|1122.4|1122.2|1122.6|1122|1122.6|1122.2|1122.4|1122|0
1620736020000|2021-05-11 12:27:00||1122.2||1122||1122.2||1122|0
1620736030000|2021-05-11 12:27:10|1122.4||1122.6||1122.6||1122.4||0
1620736040000|2021-05-11 12:27:20|1122.4|1121.8|1122.2|1121.6|1122.4|1122|1122|1121.4|8992
1620736050000|2021-05-11 12:27:30|1122|1121.8|1122.4|1122|1122.4|1122|1122|1121.8|2004
1620736060000|2021-05-11 12:27:40|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|3072
1620736070000|2021-05-11 12:27:50|1122.6|1122.2|1122.6|1122.4|1122.6|1122.4|1122.6|1122.2|529
1620736080000|2021-05-11 12:28:00|1122.4|1122.2|1122.4|1122.2|1122.4|1122.2|1122.2|1121.8|5
1620736090000|2021-05-11 12:28:10|1122.6||1122.6||1122.6||1122.6||0
1620736100000|2021-05-11 12:28:20|1122.4|1121.8|1122.6|1122.2|1122.6|1122.2|1122.4|1121.8|0
1620736120000|2021-05-11 12:28:40|1122.4|1122|1122|1121.4|1122.4|1122|1121.8|1121.4|5018
1620736130000|2021-05-11 12:28:50|1121.8|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.6|971
1620736140000|2021-05-11 12:29:00|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.2|0
1620736150000|2021-05-11 12:29:10|1121.6|1121.2|1121.4|1121.2|1121.8|1121.4|1121.4|1121.2|1915
1620736160000|2021-05-11 12:29:20|1121.6||1121.6||1121.6||1121.6||500
1620736170000|2021-05-11 12:29:30|||||||||9
1620736180000|2021-05-11 12:29:40|1121.4|1121|1121.4|1121|1121.6|1121|1121.2|1120.8|4991
1620736200000|2021-05-11 12:30:00|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1120.8|1120.6|1295
1620736210000|2021-05-11 12:30:10|1121.2|1120.8|1121.2|1120.8|1121.2|1121|1121|1120.8|2974
1620736220000|2021-05-11 12:30:20|1121||1121||1121||1121||1000
1620736230000|2021-05-11 12:30:30|1121.2||1121.2||1121.2||1121.2||0
1620736240000|2021-05-11 12:30:40|1121|1121|1121.6|1121.2|1121.6|1121.2|1121|1121|970
1620736250000|2021-05-11 12:30:50|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.4|1121.2|1113
1620736260000|2021-05-11 12:31:00|1121.4|1121|1121.2|1121|1121.4|1121|1121.2|1121|823
1620736270000|2021-05-11 12:31:10||1120.8||1120.8||1121||1120.8|84
1620736280000|2021-05-11 12:31:20|1121|1121|1121.6|1121|1121.6|1121.2|1121|1121|2594
1620736290000|2021-05-11 12:31:30|1121.8|1121.2|1122|1121.6|1122|1121.6|1121.8|1121.2|0
1620736300000|2021-05-11 12:31:40|1122.2|1121.8|1122.8|1122.4|1122.8|1122.4|1122.2|1121.6|0
1620736310000|2021-05-11 12:31:50|1122.6||1122.8||1122.8||1122.6||0
1620736320000|2021-05-11 12:32:00|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122|397
1620736330000|2021-05-11 12:32:10|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|327
1620736340000|2021-05-11 12:32:20|1122.2||1122.4||1122.4||1122.2||0
1620736350000|2021-05-11 12:32:30|1122.6|1122.2|1122.8|1122.2|1122.8|1122.2|1122.6|1122.2|971
1620736360000|2021-05-11 12:32:40|1123|1122.4|1123.6|1123.2|1123.8|1123.4|1123|1122.4|6055
1620736370000|2021-05-11 12:32:50|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|1670
1620736380000|2021-05-11 12:33:00|1123.8|1123.4|1123.4|1123|1123.8|1123.4|1123.4|1123|137
1620736390000|2021-05-11 12:33:10|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|0
1620736400000|2021-05-11 12:33:20|1123|1122.6|1123|1122.6|1123.2|1122.8|1123|1122.6|5652
1620736410000|2021-05-11 12:33:30|1123.2||1123.2||1123.2||1123||0
1620736420000|2021-05-11 12:33:40|1123|1122.8|1123.6|1123|1123.6|1123.2|1123|1122.6|149
1620736430000|2021-05-11 12:33:50|1123.4|1122.8|1122.8|1122.4|1123.6|1122.8|1122.8|1122.4|425
1620736440000|2021-05-11 12:34:00|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.2|1121.8|0
1620736450000|2021-05-11 12:34:10|1122.6|1121.8|1122.4|1122|1122.8|1122.4|1122.4|1121.8|4746
1620736460000|2021-05-11 12:34:20||1121.8||1121.8||1122||1121.8|0
1620736470000|2021-05-11 12:34:30|1122.6|1122|1122.6|1122.2|1122.8|1122.4|1122.4|1122|2570
1620736480000|2021-05-11 12:34:40|1122.4|1122|1122|1121.6|1122.4|1122|1122|1121.6|500
1620736490000|2021-05-11 12:34:50|1122.2|1121.4|1122.2|1121.8|1122.2|1121.8|1121.8|1121.4|0
1620736500000|2021-05-11 12:35:00|1122|1121.6|1121.8|1121.4|1122|1121.8|1121.8|1121.4|3017
1620736510000|2021-05-11 12:35:10|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1620736520000|2021-05-11 12:35:20|1122.4|1122|1122.4|1122.2|1122.6|1122.2|1122.4|1122|3485
1620736530000|2021-05-11 12:35:30|1122.6|1122|1122.4|1122|1122.6|1122|1122.4|1122|490
1620736540000|2021-05-11 12:35:40|1122.2|1121.8|1122.2|1121.8|1122.4|1122|1122.2|1121.8|0
1620736550000|2021-05-11 12:35:50|1122|1121.6|1122|1121.4|1122|1121.8|1122|1121.4|470
1620736560000|2021-05-11 12:36:00|1122.2|1121.6|1122.4|1121.8|1122.4|1122|1122.2|1121.6|0
1620736570000|2021-05-11 12:36:10|1122.2|1122|1122.4|1122|1122.4|1122|1122.2|1121.8|0
1620736580000|2021-05-11 12:36:20||1122.2||1122||1122.2||1122|0
1620736590000|2021-05-11 12:36:30|1122.2|1121.8|1122.4|1121.8|1122.4|1121.8|1122.2|1121.8|0
1620736600000|2021-05-11 12:36:40|1122.2|1122|1122.4|1121.8|1122.4|1122|1122.2|1121.8|0
1620736610000|2021-05-11 12:36:50|1122.2|1122|1122.4|1121.8|1122.4|1122|1122.2|1121.8|0
1620736620000|2021-05-11 12:37:00|1122.2|1122|1122.2|1121.8|1122.2|1122|1122|1121.8|1
1620736630000|2021-05-11 12:37:10|1122||1122||1122||1122||0
1620736650000|2021-05-11 12:37:30|1122.2|1121.6|1122.4|1122|1122.4|1122|1122.2|1121.6|604
1620736680000|2021-05-11 12:38:00|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.6|0
1620736690000|2021-05-11 12:38:10||1121.6||1121.8||1121.8||1121.6|0
1620736700000|2021-05-11 12:38:20|1122.4|1122|1122.4|1122.2|1122.4|1122.2|1122.4|1122|0
1620736710000|2021-05-11 12:38:30||1122||1122.2||1122.2||1122|0
1620736720000|2021-05-11 12:38:40|1122.2|1122|1122.2|1121.8|1122.2|1122.2|1122.2|1121.8|661
1620736740000|2021-05-11 12:39:00|1122||1122.2||1122.2||1122||40
1620736760000|2021-05-11 12:39:20|1122.4||1122.4||1122.4||1122.4||0
1620736770000|2021-05-11 12:39:30|1122.6|1122|1122.6|1122.2|1122.8|1122.4|1122.6|1122|1471
1620736780000|2021-05-11 12:39:40|1122.4||1122.6||1122.6||1122.4||97
1620736810000|2021-05-11 12:40:10|1122.8|1122.4|1122.8|1122.6|1123|1122.8|1122.8|1122.4|4080
1620736820000|2021-05-11 12:40:20|1122.6|1122.4|1122.6|1122.2|1122.8|1122.4|1122.4|1122|3760
1620736830000|2021-05-11 12:40:30|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|165
1620736840000|2021-05-11 12:40:40|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1620736850000|2021-05-11 12:40:50|1122|1121.6|1122|1121.6|1122|1121.8|1122|1121.6|0
1620736860000|2021-05-11 12:41:00|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1620736870000|2021-05-11 12:41:10|1121.8||1122||1122||1121.8||500
1620736880000|2021-05-11 12:41:20||1121.8||1121.6||1121.8||1121.6|0
1620736890000|2021-05-11 12:41:30|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|544
1620736900000|2021-05-11 12:41:40|1122.4|1122|1122.6|1122.2|1122.8|1122.2|1122.4|1122|1087
1620736910000|2021-05-11 12:41:50|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.8|1122.4|49
1620736920000|2021-05-11 12:42:00|1122.6|1122.2|1122.8|1122.2|1122.8|1122.2|1122.6|1122.2|771
1620736930000|2021-05-11 12:42:10|1123|1122.4|1122.8|1122.4|1123|1122.4|1122.8|1122.2|0
1620736940000|2021-05-11 12:42:20||1122.2||1122.4||1122.4||1122.2|100
1620736950000|2021-05-11 12:42:30|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.4|1122|0
1620736980000|2021-05-11 12:43:00|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|50
1620736990000|2021-05-11 12:43:10|1122.4|1122|1122.4|1122|1122.4|1122.2|1122.2|1122|1148
1620737000000|2021-05-11 12:43:20|1122.2|1121.8|1122.4|1121.8|1122.4|1121.8|1122.2|1121.8|0
1620737010000|2021-05-11 12:43:30|1122.2|1122|1122.2|1121.8|1122.4|1122|1122|1121.8|1265
1620737020000|2021-05-11 12:43:40|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|100
1620737030000|2021-05-11 12:43:50|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|0
1620737040000|2021-05-11 12:44:00|1122.4||1122.4||1122.4||1122.4||0
1620737050000|2021-05-11 12:44:10||1122||1122||1122||1122|0
1620737060000|2021-05-11 12:44:20|1122.6|1122.2|1122.8|1122.2|1122.8|1122.2|1122.6|1122.2|806
1620737070000|2021-05-11 12:44:30|1123|1122.4|1123|1122.4|1123|1122.6|1123|1122.4|269
1620737080000|2021-05-11 12:44:40|1123.2|1122.6|1123.2|1122.8|1123.4|1122.8|1123.2|1122.6|0
1620737090000|2021-05-11 12:44:50|1123.4|1123|1123.8|1123.4|1123.8|1123.4|1123.4|1123|2465
1620737100000|2021-05-11 12:45:00|1124|1123.6|1124|1123.8|1124.4|1124|1123.8|1123.4|7323
1620737110000|2021-05-11 12:45:10|1123.8|1123.6|1124.6|1124.2|1124.6|1124.2|1123.8|1123.4|3794
1620737120000|2021-05-11 12:45:20|1124.4|1124|1124.2|1123.8|1124.6|1124|1124.2|1123.8|2400
1620737130000|2021-05-11 12:45:30|1124.4|1124|1124.8|1124.4|1125|1124.4|1124.4|1124|971
1620737140000|2021-05-11 12:45:40|1124.6||1124.8||1125||1124.6||0
1620737150000|2021-05-11 12:45:50|1125|1124.8|1125.2|1124.6|1125.6|1125.2|1125|1124.6|28566
1620737160000|2021-05-11 12:46:00|1125.4|1124.8|1125.2|1124.8|1125.4|1125|1125.2|1124.8|0
1620737170000|2021-05-11 12:46:10|1125|1125|1125.4|1125|1125.6|1125|1125|1125|1262
1620737180000|2021-05-11 12:46:20|1125.6|1125.2|1125.8|1125.2|1125.8|1125.2|1125.6|1125.2|994
1620737190000|2021-05-11 12:46:30|1125.6|1125|1125.8|1125.4|1125.8|1125.4|1125.2|1124.8|14442
1620737200000|2021-05-11 12:46:40|1126|1125.6|1126|1125.6|1126|1125.6|1125.8|1125.6|0
1620737210000|2021-05-11 12:46:50|1126.2|1125.8|1126|1125.6|1126.4|1126|1126|1125.6|23224
1620737220000|2021-05-11 12:47:00|1126.2||1126.2||1126.2||1126.2||3085
1620737230000|2021-05-11 12:47:10|1126|1125.8|1126.2|1125.8|1126.2|1125.8|1126|1125.8|970
1620737240000|2021-05-11 12:47:20|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|621
1620737250000|2021-05-11 12:47:30|1125.6|1125.2|1125.6|1125.2|1125.6|1125.4|1125.6|1125.2|749
1620737280000|2021-05-11 12:48:00|1125.4|1125|1125.2|1125|1125.4|1125|1125.2|1125|861
1620737290000|2021-05-11 12:48:10|1125|1124.8|1125|1124.6|1125|1124.8|1125|1124.6|1323
1620737300000|2021-05-11 12:48:20||1124.4||1124.4||1124.4||1124.4|0
1620737310000|2021-05-11 12:48:30||1124.6||1124.6||1124.6||1124.6|0
1620737320000|2021-05-11 12:48:40||1124.4||1124.6||1124.6||1124.4|600
1620737330000|2021-05-11 12:48:50|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1158
1620737350000|2021-05-11 12:49:10|1124.6|1124.2|1124.4|1123.8|1124.6|1124.2|1124.4|1123.8|540
1620737360000|2021-05-11 12:49:20|1124.2|1123.6|1123.8|1123.4|1124.2|1123.6|1123.8|1123.4|0
1620737370000|2021-05-11 12:49:30|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123|576
1620737380000|2021-05-11 12:49:40|1123.6|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|1303
1620737400000|2021-05-11 12:50:00|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.2|1122.8|2777
1620737410000|2021-05-11 12:50:10|1123.6|1123.2|1123.8|1123.2|1123.8|1123.4|1123.6|1123.2|1546
1620737420000|2021-05-11 12:50:20||1123.4||1123.4||1123.4||1123.4|0
1620737430000|2021-05-11 12:50:30|1124|1123.6|1124.4|1124|1124.4|1124|1124|1123.6|2
1620737450000|2021-05-11 12:50:50|1124.2|1123.8|1124.4|1123.8|1124.4|1124|1124|1123.6|5451
1620737460000|2021-05-11 12:51:00|1124.2|1123.6|1124|1123.6|1124.2|1123.6|1124|1123.6|2770
1620737470000|2021-05-11 12:51:10|1123.8|1123.4|1123.2|1122.8|1123.8|1123.4|1123|1122.8|54076
1620737480000|2021-05-11 12:51:20||1123||1123||1123||1123|0
1620737490000|2021-05-11 12:51:30|1123|1122.8|1122.6|1122.2|1123|1122.8|1122.6|1122.2|500
1620737500000|2021-05-11 12:51:40|1122.8|1122.4|1123.2|1122.8|1123.2|1122.8|1122.8|1122.4|50
1620737510000|2021-05-11 12:51:50||1123||1122.8||1123||1122.8|617
1620737520000|2021-05-11 12:52:00|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|2433
1620737530000|2021-05-11 12:52:10|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|0
1620737550000|2021-05-11 12:52:30|1123||1123.2||1123.2||1123||500
1620737560000|2021-05-11 12:52:40|1123|1123|1123.6|1123.2|1123.6|1123.2|1123|1122.8|1185
1620737580000|2021-05-11 12:53:00||1123||1123.2||1123.2||1123|0
1620737590000|2021-05-11 12:53:10|1123.4|1123|1123.4|1123|1123.4|1123.2|1123.2|1123|767
1620737600000|2021-05-11 12:53:20|1123.6|1123.2|1123.6|1123.4|1123.6|1123.4|1123.6|1123.2|2239
1620737610000|2021-05-11 12:53:30|1123.8|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|693
1620737620000|2021-05-11 12:53:40|1123.6|1123.2|1123.4|1123.2|1123.8|1123.2|1123.4|1123.2|1367
1620737630000|2021-05-11 12:53:50|1123.6|1123|1123.4|1123|1123.6|1123|1123.4|1123|2659
1620737650000|2021-05-11 12:54:10|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1620737660000|2021-05-11 12:54:20|1123.4|1123|1123.6|1123.2|1123.8|1123.6|1123.4|1123|9826
1620737670000|2021-05-11 12:54:30|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|0
1620737680000|2021-05-11 12:54:40|1123.8|1123.4|1123.8|1123.4|1123.8|1123.6|1123.8|1123.4|5
1620737690000|2021-05-11 12:54:50|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|0
1620737710000|2021-05-11 12:55:10|1123.6|1123.2|1123.4|1123|1123.6|1123.4|1123.4|1123|794
1620737720000|2021-05-11 12:55:20|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1620737730000|2021-05-11 12:55:30||1123||1123||1123.2||1123|0
1620737740000|2021-05-11 12:55:40|1123.4|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123.2|0
1620737750000|2021-05-11 12:55:50|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|0
1620737760000|2021-05-11 12:56:00|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|0
1620737770000|2021-05-11 12:56:10|1123||1123.2||1123.2||1123||850
1620737780000|2021-05-11 12:56:20|1123|1122.6|1123|1122.6|1123|1123|1123|1122.6|3000
1620737810000|2021-05-11 12:56:50|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.4|1122.2|52429
1620737820000|2021-05-11 12:57:00|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1183
1620737830000|2021-05-11 12:57:10|1122.4|1122|1122.4|1122|1122.4|1122.2|1122.2|1122|0
1620737840000|2021-05-11 12:57:20|1122.2|1122.2|1122.8|1122.4|1122.8|1122.4|1122.2|1122.2|3728
1620737850000|2021-05-11 12:57:30|1122.6|1122.2|1122.6|1122.2|1122.6|1122.4|1122.4|1122|3967
1620737860000|2021-05-11 12:57:40|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|1675
1620737890000|2021-05-11 12:58:10|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|0
1620737910000|2021-05-11 12:58:30|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1122.8|1122.6|7484
1620737920000|2021-05-11 12:58:40|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|6738
1620737960000|2021-05-11 12:59:20|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|2369
1620737970000|2021-05-11 12:59:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.6|1123.6|1123.4|4025
1620737980000|2021-05-11 12:59:40|1123.6|1123.2|1123.6|1123|1123.6|1123.2|1123.2|1123|1317
1620737990000|2021-05-11 12:59:50|1123.4||1123.4||1123.4||1123.4||0
1620738000000|2021-05-11 13:00:00|1123.2|1122.8|1123.2|1122.6|1123.2|1122.8|1123|1122.6|366
1620738010000|2021-05-11 13:00:10|1123|1122.8|1122.6|1122.2|1123|1122.8|1122.6|1122.2|1
1620738020000|2021-05-11 13:00:20|1122.4|1122|1122.6|1122.2|1122.8|1122.4|1122.4|1122|1524
1620738060000|2021-05-11 13:01:00||1122.4||1122.2||1122.4||1122.2|0
1620738070000|2021-05-11 13:01:10|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|2067
1620738100000|2021-05-11 13:01:40|1122.8|1122.4|1122.8|1122.4|1122.8|1122.6|1122.8|1122.2|487
1620738110000|2021-05-11 13:01:50|||||||||95
1620738120000|2021-05-11 13:02:00||1122.2||1122.4||1122.4||1122.2|0
1620738140000|2021-05-11 13:02:20|1122.6|1122.2|1122.6|1122.2|1122.6|1122.4|1122.6|1122.2|300
1620738150000|2021-05-11 13:02:30|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|268
1620738160000|2021-05-11 13:02:40|1122.4|1122|1122.4|1122|1122.4|1122|1122.2|1122|2654
1620738170000|2021-05-11 13:02:50|1122.2||1122.2||1122.4||1122.2||25400
1620738180000|2021-05-11 13:03:00|1122|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.8|24600
1620738190000|2021-05-11 13:03:10|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|2000
1620738200000|2021-05-11 13:03:20|1122.4|1122|1122.8|1122.2|1122.8|1122.2|1122.4|1122|500
1620738210000|2021-05-11 13:03:30|1122.6||1122.6||1122.6||1122.6||50
1620738220000|2021-05-11 13:03:40|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|0
1620738230000|2021-05-11 13:03:50|1123|1122.6|1122.6|1122.2|1123|1122.6|1122.6|1122.2|1927
1620738240000|2021-05-11 13:04:00|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|210
1620738250000|2021-05-11 13:04:10|1122|1121.6|1122.2|1121.8|1122.4|1122.2|1122|1121.6|12054
1620738270000|2021-05-11 13:04:30|1122.4||1122.2||1122.4||1122.2||0
1620738280000|2021-05-11 13:04:40|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|0
1620738290000|2021-05-11 13:04:50|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.6|1121.4|1621
1620738330000|2021-05-11 13:05:30|1122|1121.6|1122|1121.6|1122.2|1121.8|1121.8|1121.4|10299
1620738340000|2021-05-11 13:05:40|1121.8|1121.4|1121.6|1121|1121.8|1121.4|1121.2|1121|21085
1620738350000|2021-05-11 13:05:50|1121.8|1121.2|1121.8|1121.4|1121.8|1121.4|1121.8|1121.2|500
1620738360000|2021-05-11 13:06:00|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|489
1620738370000|2021-05-11 13:06:10|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|1554
1620738380000|2021-05-11 13:06:20|1121.8|1121.4|1121.8|1121.4|1121.8|1121.6|1121.8|1121.4|970
1620738390000|2021-05-11 13:06:30|1122|1121.6|1122|1121.4|1122|1121.6|1122|1121.4|658
1620738400000|2021-05-11 13:06:40|1121.8|1121.2|1121|1120.6|1121.8|1121.2|1121|1120.6|55051
1620738430000|2021-05-11 13:07:10|1120.8|1120.4|1120.8|1120.2|1120.8|1120.4|1120.6|1120.2|16860
1620738440000|2021-05-11 13:07:20|1120.6||1120.6||1120.6||1120.4||900
1620738450000|2021-05-11 13:07:30|1120.8|1120.4|1120.6|1120.4|1120.8|1120.4|1120.6|1120.4|2362
1620738460000|2021-05-11 13:07:40|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|403
1620738470000|2021-05-11 13:07:50|||||||||40455
1620738490000|2021-05-11 13:08:10|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|4240
1620738500000|2021-05-11 13:08:20||1120.4||1120.4||1120.4||1120.4|0
1620738510000|2021-05-11 13:08:30|1120.4|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|1400
1620738570000|2021-05-11 13:09:30|1120.4|1120.4|1120.4|1120.2|1120.4|1120.4|1120.4|1120.2|448
1620738580000|2021-05-11 13:09:40|1120.6|1120.4|1121|1120.6|1121|1120.6|1120.6|1120.4|4852
1620738590000|2021-05-11 13:09:50|1121.4|1121.2|1121.4|1121.2|1121.4|1121.2|1121.4|1121.2|21628
1620738600000|2021-05-11 13:10:00|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.4|507
1620738610000|2021-05-11 13:10:10|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|0
1620738620000|2021-05-11 13:10:20|1122.2||1122||1122.2||1122||0
1620738630000|2021-05-11 13:10:30|1121.8|1121.4|1121.2|1121|1121.8|1121.4|1121.2|1120.8|53389
1620738650000|2021-05-11 13:10:50|1121.4||1121.4||1121.4||1121.4||2945
1620738670000|2021-05-11 13:11:10|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121|2146
1620738680000|2021-05-11 13:11:20|1121.8|1121|1121.4|1121|1121.8|1121.2|1121.2|1121|3017
1620738690000|2021-05-11 13:11:30|1121.2|1121.2|1121.6|1121.2|1121.8|1121.4|1121.2|1121.2|851
1620738700000|2021-05-11 13:11:40|1121.8||1121.8||1121.8||1121.6||0
1620738710000|2021-05-11 13:11:50|1121.6|1121.4|1121.6|1121.4|1121.6|1121.4|1121.6|1121.4|0
1620738730000|2021-05-11 13:12:10|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|14960
1620738750000|2021-05-11 13:12:30|1121.6|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121|11970
1620738760000|2021-05-11 13:12:40|1121.8|1121.4|1121.8|1121.4|1121.8|1121.6|1121.6|1121.4|2721
1620738770000|2021-05-11 13:12:50|1121.6|1121.2|1121.4|1121.2|1121.6|1121.2|1121.4|1121.2|2852
1620738790000|2021-05-11 13:13:10|1121.2|1121|1120.6|1120.2|1121.2|1121|1120.6|1120.2|2870
1620738800000|2021-05-11 13:13:20||1120||1120.2||1120.2||1120|0
1620738810000|2021-05-11 13:13:30|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.4|1120.2|2104
1620738820000|2021-05-11 13:13:40|1120.4|1120|1120.6|1120.4|1120.6|1120.4|1120.4|1120|90
1620738830000|2021-05-11 13:13:50|1120.8|1120.2|1120.6|1120.2|1121|1120.8|1120.6|1120.2|2572
1620738850000|2021-05-11 13:14:10|1120.4|1120|1120.4|1120|1120.4|1120|1120.2|1120|3272
1620738860000|2021-05-11 13:14:20|1120.2||1120.4||1120.4||1120.2||0
1620738880000|2021-05-11 13:14:40|1120.2||1120.4||1120.4||1120.2||0
1620738890000|2021-05-11 13:14:50|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|500
1620738900000|2021-05-11 13:15:00|1120.2|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1120|1998
1620738910000|2021-05-11 13:15:10|1120.2|1119.8|1120|1119.4|1120.2|1119.8|1119.6|1119.2|25946
1620738920000|2021-05-11 13:15:20|1119.8|1119.2|1119.6|1119.2|1119.8|1119.2|1119.4|1119.2|207
1620738930000|2021-05-11 13:15:30|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|0
1620738940000|2021-05-11 13:15:40|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|0
1620738950000|2021-05-11 13:15:50|1120|1119.6|1120.4|1119.8|1120.4|1120|1120|1119.6|4282
1620738960000|2021-05-11 13:16:00||1120||1119.8||1120||1119.8|0
1620738970000|2021-05-11 13:16:10|1120.2|1120|1120.6|1120.2|1120.6|1120.2|1120.2|1120|0
1620738980000|2021-05-11 13:16:20|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|0
1620738990000|2021-05-11 13:16:30|1120.6||1120.6||1120.6||1120.4||300
1620739000000|2021-05-11 13:16:40|1120.4|1119.8|1120.4|1119.8|1120.6|1119.8|1120.2|1119.8|4106
1620739010000|2021-05-11 13:16:50|1120.2|1120|1120.4|1119.8|1120.4|1120|1120.2|1119.8|0
1620739020000|2021-05-11 13:17:00|1120.6|1120|1120.6|1120.2|1120.6|1120.2|1120.6|1120|0
1620739030000|2021-05-11 13:17:10|1120.4|1120|1120.8|1120.4|1121|1120.6|1120.4|1120|1357
1620739040000|2021-05-11 13:17:20|1121|1120.6|1121.4|1121|1121.4|1121|1121|1120.6|2000
1620739050000|2021-05-11 13:17:30|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1620739060000|2021-05-11 13:17:40|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|366
1620739070000|2021-05-11 13:17:50|1121.6|1121.2|1121.6|1121.2|1121.8|1121.2|1121.6|1121.2|0
1620739080000|2021-05-11 13:18:00|1121.8|1121|1121.8|1121.4|1121.8|1121.4|1121.4|1121|7000
1620739090000|2021-05-11 13:18:10|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1753
1620739100000|2021-05-11 13:18:20|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121|1300
1620739110000|2021-05-11 13:18:30|1121.4|1121|1120.8|1120.4|1121.4|1121|1120.6|1120.4|6086
1620739120000|2021-05-11 13:18:40|1120.6|1120.2|1120.8|1120.2|1120.8|1120.2|1120.6|1120.2|0
1620739130000|2021-05-11 13:18:50|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|0
1620739140000|2021-05-11 13:19:00|1120.4|1120|1120.4|1120|1120.6|1120|1120.4|1120|0
1620739150000|2021-05-11 13:19:10|1120.6|1119.8|1120.6|1120.2|1120.6|1120.2|1120.4|1119.8|1340
1620739160000|2021-05-11 13:19:20||1120.4||1120.4||1120.4||1120.4|0
1620739170000|2021-05-11 13:19:30|1120.8|1120.6|1120.6|1120.2|1120.8|1120.6|1120.6|1120.2|1073
1620739180000|2021-05-11 13:19:40|1120.4|1120|1120.2|1120|1120.8|1120.4|1120.2|1119.8|12493
1620739190000|2021-05-11 13:19:50|1120|1119.8|1120.2|1119.6|1120.2|1119.8|1119.8|1119.6|700
1620739200000|2021-05-11 13:20:00|1120|1119.4|1120|1119.6|1120|1119.8|1119.8|1119.4|0
1620739210000|2021-05-11 13:20:10|1119.8||1120||1120||1119.8||100
1620739220000|2021-05-11 13:20:20|1119.8|1119.8|1120.8|1120.4|1121|1120.6|1119.8|1119.6|6657
1620739250000|2021-05-11 13:20:50|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|2413
1620739260000|2021-05-11 13:21:00|1120.8|1120.8|1120.6|1120.2|1121|1120.8|1120.6|1120.2|1854
1620739270000|2021-05-11 13:21:10|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|2508
1620739280000|2021-05-11 13:21:20|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1620739290000|2021-05-11 13:21:30|1120.6|1120.2|1121|1120.8|1121|1120.8|1120.6|1120.2|3843
1620739300000|2021-05-11 13:21:40|1121.2|1121|1121.6|1121.2|1121.6|1121.4|1121.2|1121|5980
1620739310000|2021-05-11 13:21:50|1121.8|1121|1121.6|1121.4|1121.8|1121.4|1121.6|1121|2394
1620739320000|2021-05-11 13:22:00|1121.4|1121.2|1121.4|1121|1121.4|1121.2|1121.2|1120.8|1092
1620739330000|2021-05-11 13:22:10|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121|1120.6|8581
1620739340000|2021-05-11 13:22:20|1121.6|1121.2|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|2753
1620739350000|2021-05-11 13:22:30|1121.4|1121|1121.4|1121|1121.4|1121.2|1121.4|1120.8|1504
1620739360000|2021-05-11 13:22:40|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|5211
1620739370000|2021-05-11 13:22:50|1121.6|1121.2|1121.6|1121.4|1121.8|1121.6|1121.6|1121.2|1684
1620739380000|2021-05-11 13:23:00|1121.8|1121.6|1122.4|1122|1122.4|1122|1121.8|1121.4|1659
1620739390000|2021-05-11 13:23:10|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|0
1620739400000|2021-05-11 13:23:20|1122.6|1122.2|1122.4|1122.2|1122.6|1122.2|1122.4|1122.2|0
1620739410000|2021-05-11 13:23:30|1122.2|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|2692
1620739420000|2021-05-11 13:23:40|1122|1121.6|1122|1121.4|1122|1121.6|1122|1121.4|788
1620739430000|2021-05-11 13:23:50|1121.8|1121.2|1122|1121.4|1122|1121.6|1121.6|1121.2|0
1620739440000|2021-05-11 13:24:00|1121.8|1121.6|1121.6|1121.2|1121.8|1121.6|1121.6|1121.2|0
1620739450000|2021-05-11 13:24:10|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|0
1620739460000|2021-05-11 13:24:20|1121.6|1121.2|1121.8|1121.2|1121.8|1121.2|1121.6|1121.2|0
1620739470000|2021-05-11 13:24:30|1121.6|1121|1121.4|1121|1121.6|1121|1121.4|1121|0
1620739480000|2021-05-11 13:24:40|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1287
1620739500000|2021-05-11 13:25:00|1121.4|1121.2|1121.4|1121|1121.4|1121.2|1121.4|1120.8|1050
1620739510000|2021-05-11 13:25:10|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|532
1620739520000|2021-05-11 13:25:20|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1800
1620739530000|2021-05-11 13:25:30|1121.8|1121.4|1122.4|1122|1122.4|1122|1121.6|1121.4|503
1620739540000|2021-05-11 13:25:40|1122.2|1121.8|1122.2|1121.8|1122.2|1122|1122.2|1121.8|0
1620739550000|2021-05-11 13:25:50|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|1356
1620739590000|2021-05-11 13:26:30|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|0
1620739600000|2021-05-11 13:26:40|1121.8|1121.4|1122|1121.6|1122.2|1121.6|1121.8|1121.4|10000
1620739620000|2021-05-11 13:27:00|1121.8|1121.4|1121.8|1121.4|1121.8|1121.6|1121.8|1121.4|5451
1620739630000|2021-05-11 13:27:10|1121.6|1121.2|1121.8|1121.4|1121.8|1121.6|1121.6|1121.2|9770
1620739640000|2021-05-11 13:27:20|1121.6|1121.2|1121.6|1121|1121.8|1121.6|1121.6|1121|1096
1620739650000|2021-05-11 13:27:30||1121.2||1121||1121.2||1121|0
1620739660000|2021-05-11 13:27:40|1121.4|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1620739670000|2021-05-11 13:27:50|1121.6|1121.2|1121.4|1121|1121.6|1121.4|1121.4|1121|1037
1620739680000|2021-05-11 13:28:00|1121.6|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121|15
1620739690000|2021-05-11 13:28:10|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1620739700000|2021-05-11 13:28:20|1121.6|1121.2|1122|1121.6|1122|1121.6|1121.6|1121|5238
1620739710000|2021-05-11 13:28:30|1121.8|1121.4|1121.6|1121.2|1122.2|1121.8|1121.4|1121.2|13043
1620739720000|2021-05-11 13:28:40|1121.8|1121.4|1122|1121.4|1122|1121.6|1121.6|1121.4|3433
1620739730000|2021-05-11 13:28:50|1121.8|1121.2|1122.6|1122.2|1122.6|1122.2|1121.6|1121.2|2180
1620739740000|2021-05-11 13:29:00|1122.4|1122|1122|1121.6|1122.6|1122.2|1122|1121.6|1988
1620739750000|2021-05-11 13:29:10|1122.2|1121.8|1122.4|1122|1122.6|1122|1122.2|1121.8|508
1620739760000|2021-05-11 13:29:20|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|928
1620739770000|2021-05-11 13:29:30|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|0
1620739790000|2021-05-11 13:29:50|1123.4|1123|1123.4|1123|1123.4|1123.2|1123.4|1123|886
1620739800000|2021-05-11 13:30:00|1123.2|1122.8|1119|1118.6|1123.4|1123|1118.8|1118.4|98345
1620739810000|2021-05-11 13:30:10|1118.8|1118.4|1119.8|1119.2|1120.6|1120.2|1118.2|1118|58535
1620739820000|2021-05-11 13:30:20|1119.6|1119|1118.8|1118.4|1119.6|1119|1118.6|1118.2|4544
1620739830000|2021-05-11 13:30:30|1118.6|1118.2|1116.6|1116|1118.8|1118.2|1116.2|1115.6|18606
1620739840000|2021-05-11 13:30:40|1116.8|1116.2|1117.6|1117|1117.6|1117.2|1116.8|1116.2|9003
1620739850000|2021-05-11 13:30:50|1117.8|1117.2|1116.6|1116.2|1117.8|1117.4|1115.8|1115.6|55742
1620739860000|2021-05-11 13:31:00|1116.8|1116.4|1117|1116.6|1118|1117.4|1116.8|1116.4|43567
1620739870000|2021-05-11 13:31:10|1117.2|1117|1118|1117.6|1118|1117.6|1117|1116.6|5106
1620739880000|2021-05-11 13:31:20|1118.2|1117.8|1120.6|1120|1121|1120.4|1118.2|1117.8|7094
1620739890000|2021-05-11 13:31:30|1120.8|1120.2|1121.2|1120.6|1121.2|1120.8|1120.8|1120.2|6038
1620739900000|2021-05-11 13:31:40|1121.4|1120.8|1122.2|1121.8|1122.2|1121.8|1121.2|1120.8|17648
1620739910000|2021-05-11 13:31:50|1122|1121.6|1123.2|1122.6|1123.4|1122.6|1121.4|1121.2|8628
1620739920000|2021-05-11 13:32:00|1123|1122.4|1122.8|1122.4|1123|1122.6|1122.4|1122|2540
1620739930000|2021-05-11 13:32:10|1122.6|1122.2|1121.2|1120.8|1122.6|1122.2|1121.2|1120.8|11037
1620739940000|2021-05-11 13:32:20|1121.4|1120.6|1122|1121.4|1122|1121.4|1121.4|1120.6|4175
1620739950000|2021-05-11 13:32:30|1122.2|1121.6|1121.6|1121|1122.2|1121.8|1121.2|1121|8023
1620739960000|2021-05-11 13:32:40|1121.8|1121.2|1122.4|1122|1122.6|1122|1121.8|1121.2|5767
1620739970000|2021-05-11 13:32:50|1122.6|1122.2|1122.6|1122.2|1122.8|1122.2|1122.6|1122.2|0
1620739980000|2021-05-11 13:33:00|1122.8|1122.4|1123.2|1122.6|1123.8|1123.2|1122.8|1122.4|7440
1620739990000|2021-05-11 13:33:10|1123|1122.8|1123.4|1123|1124|1123.4|1123|1122.6|4480
1620740000000|2021-05-11 13:33:20|1123.6|1123.2|1123.4|1123|1124|1123.6|1123.4|1123|5278
1620740010000|2021-05-11 13:33:30|1123.6|1123.2|1123.6|1123|1123.6|1123.2|1123.6|1123|5736
1620740020000|2021-05-11 13:33:40|1123.8|1123.2|1124.4|1123.8|1124.6|1123.8|1123.8|1123.2|4400
1620740030000|2021-05-11 13:33:50|1124.6|1124|1124.8|1124.2|1124.8|1124.2|1124.2|1124|13110
1620740040000|2021-05-11 13:34:00|1125|1124.4|1125.6|1125|1125.8|1125|1125|1124.4|3246
1620740050000|2021-05-11 13:34:10|1125.8|1124.8|1125.4|1124.8|1125.8|1125|1125|1124.8|5518
1620740060000|2021-05-11 13:34:20|1125.2|1124.6|1125.6|1125|1125.8|1125.2|1125|1124.6|2360
1620740070000|2021-05-11 13:34:30|1125.4|1124.8|1125.2|1124.8|1125.4|1125|1125|1124.6|3387
1620740080000|2021-05-11 13:34:40|1125.4|1124.6|1124.4|1123.8|1125.4|1124.6|1124.2|1123.8|10877
1620740090000|2021-05-11 13:34:50|1124.6|1124|1124|1123.4|1124.6|1124.2|1124|1123.4|1362
1620740100000|2021-05-11 13:35:00|1123.8|1123.6|1123.4|1123|1124.4|1123.8|1123.4|1123|9562
1620740110000|2021-05-11 13:35:10|1123.2|1122.6|1123.4|1122.8|1123.6|1123.2|1122.8|1122.2|8127
1620740120000|2021-05-11 13:35:20|1123.6|1122.6|1122.8|1122.4|1123.6|1122.6|1122.8|1122.4|3425
1620740130000|2021-05-11 13:35:30|1123|1122.6|1123.2|1122.4|1123.4|1122.8|1123|1122.4|100
1620740140000|2021-05-11 13:35:40|1123|1122.2|1123.2|1122.6|1123.2|1122.6|1122.6|1122|500
1620740150000|2021-05-11 13:35:50|1123|1122.2|1123.2|1122.6|1123.2|1122.6|1122.8|1122.2|1044
1620740160000|2021-05-11 13:36:00|1123|1122.4|1121.6|1121|1123.2|1122.4|1121.4|1120.8|6382
1620740170000|2021-05-11 13:36:10|1121.8|1121.2|1122|1121.4|1122|1121.4|1121.4|1121|11427
1620740180000|2021-05-11 13:36:20|1122.2|1121.2|1121.6|1121|1122.2|1121.2|1121.6|1121|0
1620740190000|2021-05-11 13:36:30|1121.8|1121.2|1121.4|1120.8|1122|1121.4|1121.4|1120.8|2043
1620740200000|2021-05-11 13:36:40|1121.2|1120.6|1120.4|1119.8|1121.2|1120.6|1120.4|1119.8|2975
1620740210000|2021-05-11 13:36:50|1120.6|1120|1121|1120.4|1121|1120.4|1120.6|1120|0
1620740220000|2021-05-11 13:37:00|1120.8|1120.2|1120.6|1120.2|1120.8|1120.2|1120.4|1120|800
1620740230000|2021-05-11 13:37:10|1120.4|1120|1120.4|1120|1120.4|1120|1120.2|1120|686
1620740240000|2021-05-11 13:37:20|1120.2|1119.8|1119.2|1118.8|1120.2|1119.8|1119|1118.6|7706
1620740250000|2021-05-11 13:37:30|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.2|1119|19276
1620740260000|2021-05-11 13:37:40|1119.4|1119|1118.6|1118.2|1119.6|1119.2|1118.6|1118|16187
1620740270000|2021-05-11 13:37:50|1118.4|1118|1118.8|1118.4|1118.8|1118.4|1118.4|1118|6046
1620740280000|2021-05-11 13:38:00|1118.6|1118.2|1119|1118.6|1119|1118.6|1118.2|1118|6170
1620740290000|2021-05-11 13:38:10|1119.2|1118.8|1119|1118.6|1119.8|1119.2|1119|1118.6|5450
1620740300000|2021-05-11 13:38:20||1118.4||1118.6||1118.6||1118.4|0
1620740310000|2021-05-11 13:38:30|1119.2|1118.8|1120.4|1120|1120.4|1120|1119.2|1118.8|2296
1620740320000|2021-05-11 13:38:40|1120.6|1119.8|1120.2|1119.8|1120.8|1119.8|1120.2|1119.8|0
1620740330000|2021-05-11 13:38:50|1120.4|1120|1121|1120.6|1121|1120.6|1120.4|1120|1579
1620740340000|2021-05-11 13:39:00|1120.8|1120.4|1120.4|1119.8|1120.8|1120.4|1120.2|1119.6|5713
1620740350000|2021-05-11 13:39:10|1120.2|1120|1120|1119.4|1120.2|1120|1120|1119.4|1
1620740360000|2021-05-11 13:39:20|1119.8|1119|1120.4|1119.8|1120.4|1120|1119.6|1119|1470
1620740370000|2021-05-11 13:39:30|1120.2|1119.4|1120.4|1119.8|1120.4|1119.8|1120|1119.4|100
1620740380000|2021-05-11 13:39:40|1120.2|1119.4|1119.8|1119.2|1120.2|1119.4|1119.4|1119|2087
1620740390000|2021-05-11 13:39:50|1120|1119.4|1120.2|1119.6|1120.2|1119.6|1119.8|1119.2|500
1620740400000|2021-05-11 13:40:00|1120|1119.4|1119.6|1119|1120|1119.4|1119.4|1119|0
1620740410000|2021-05-11 13:40:10|1119.8|1119.2|1120|1119.4|1120|1119.4|1119.6|1119.2|0
1620740420000|2021-05-11 13:40:20|1120.2|1119.6|1121.6|1121|1121.8|1121|1120.2|1119.6|4728
1620740430000|2021-05-11 13:40:30|1121.4|1120.8|1121.2|1120.6|1121.4|1121|1121|1120.6|1241
1620740440000|2021-05-11 13:40:40|1121|1120.4|1120.8|1120.2|1121|1120.4|1120.4|1119.8|2277
1620740450000|2021-05-11 13:40:50|1120.6|1120|1120.4|1119.8|1120.8|1120.2|1120.2|1119.8|1000
1620740460000|2021-05-11 13:41:00|1120.2|1119.4|1120|1119.4|1120.4|1120|1120|1119.4|12764
1620740470000|2021-05-11 13:41:10|1120.2|1119.6|1120.6|1120.2|1120.8|1120.2|1120|1119.6|1590
1620740480000|2021-05-11 13:41:20|1120.4|1119.8|1120.2|1119.4|1120.4|1120|1120.2|1119.4|300
1620740490000|2021-05-11 13:41:30|1120.4|1119.6|1120.8|1120.2|1120.8|1120.2|1120.4|1119.6|1209
1620740500000|2021-05-11 13:41:40|1121|1120.4|1121|1120.6|1121|1120.6|1121|1120.4|45
1620740510000|2021-05-11 13:41:50|1121.2|1120.8|1121.6|1121.2|1121.8|1121.2|1121.2|1120.8|3110
1620740520000|2021-05-11 13:42:00|1121.8|1121|1122.4|1121.8|1122.4|1122.2|1121.6|1121|6133
1620740530000|2021-05-11 13:42:10|1122.6|1122|1122.4|1122|1123|1122.2|1122.4|1122|360
1620740540000|2021-05-11 13:42:20|1122.6|1121.8|1123.2|1122.6|1123.6|1123|1122.4|1121.8|7138
1620740550000|2021-05-11 13:42:30|1123.4|1122.8|1123.2|1122.6|1123.4|1123|1123.2|1122.6|500
1620740560000|2021-05-11 13:42:40|1123|1122.4|1123.2|1122.6|1123.2|1122.6|1122.6|1122.2|5426
1620740570000|2021-05-11 13:42:50|1123.4|1122.8|1123.2|1122.8|1123.4|1123.2|1123.2|1122.6|907
1620740580000|2021-05-11 13:43:00|1123.4|1123|1124|1123.8|1124|1123.8|1123.4|1123|4217
1620740590000|2021-05-11 13:43:10|1124.2|1123.6|1125|1124.6|1125.2|1124.8|1124|1123.6|10138
1620740600000|2021-05-11 13:43:20|1125.2|1124.8|1126.2|1125.8|1126.8|1126.2|1125|1124.6|19829
1620740610000|2021-05-11 13:43:30|1126.4|1125.6|1126.6|1126|1126.6|1126|1126.2|1125.6|1489
1620740620000|2021-05-11 13:43:40|1126.8|1126.2|1127.8|1127.4|1128|1127.6|1126.8|1126.2|11023
1620740630000|2021-05-11 13:43:50|1127.4|1127|1127.8|1127.2|1127.8|1127.4|1127|1126.4|8988
1620740640000|2021-05-11 13:44:00|1127.6|1127|1127.2|1126.8|1127.6|1127.2|1127|1126.4|3638
1620740650000|2021-05-11 13:44:10|1127|1126.6|1126.6|1126|1127|1126.6|1126.6|1125.6|1000
1620740660000|2021-05-11 13:44:20|1126.8|1125.8|1125.8|1125.2|1126.8|1125.8|1125.6|1125|500
1620740670000|2021-05-11 13:44:30||1125||1125||1125||1125|0
1620740680000|2021-05-11 13:44:40|1125.6|1124.8|1126.2|1125.4|1126.2|1126|1125.4|1124.6|7251
1620740690000|2021-05-11 13:44:50|1126|1125.6|1126.2|1125.6|1126.2|1125.6|1125.8|1125.4|530
1620740700000|2021-05-11 13:45:00|1126|1125.4|1126.2|1125.6|1126.2|1125.6|1125.8|1125.4|100
1620740710000|2021-05-11 13:45:10|1126.4|1125.8|1126.4|1126|1126.6|1126|1126.4|1125.6|460
1620740720000|2021-05-11 13:45:20|1126.2|1125.8|1125|1124.4|1126.6|1126.2|1125|1124.4|5468
1620740730000|2021-05-11 13:45:30|1124.8|1124.2|1124.2|1123.8|1125|1124.4|1124.2|1123.6|3821
1620740740000|2021-05-11 13:45:40|1124.4|1123.6|1124.6|1124.2|1124.6|1124.2|1124.4|1123.6|970
1620740750000|2021-05-11 13:45:50|1124.8||1124.6||1124.8||1124.6||0
1620740760000|2021-05-11 13:46:00|1124.4|1124|1124.6|1124|1124.6|1124|1124|1123.4|3000
1620740770000|2021-05-11 13:46:10|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.2|1123.8|0
1620740780000|2021-05-11 13:46:20|1124.2|1124|1124.6|1124|1124.6|1124|1124.2|1124|0
1620740790000|2021-05-11 13:46:30|1124.4|1123.8|1124.2|1123.8|1124.4|1123.8|1124.2|1123.8|871
1620740800000|2021-05-11 13:46:40|1124.4|1124|1125.2|1124.8|1125.4|1124.8|1124.2|1124|4857
1620740810000|2021-05-11 13:46:50|1125.4|1125.2|1125.8|1125.4|1125.8|1125.4|1125.4|1125.2|176
1620740820000|2021-05-11 13:47:00|1126|1125.8|1125.2|1125|1126.2|1125.8|1125.2|1124.8|11055
1620740830000|2021-05-11 13:47:10|1125|1124.8|1125|1124.6|1125.2|1124.8|1124.4|1124|22570
1620740840000|2021-05-11 13:47:20||1124.4||1124.6||1124.6||1124.4|0
1620740850000|2021-05-11 13:47:30|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.8|1124.4|729
1620740860000|2021-05-11 13:47:40|1125|1124.6|1125.2|1124.8|1125.2|1124.8|1124.8|1124.4|1971
1620740870000|2021-05-11 13:47:50|1125.4|1125|1125|1124.6|1125.4|1125|1125|1124.6|4396
1620740880000|2021-05-11 13:48:00|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.6|792
1620740890000|2021-05-11 13:48:10|1125.4|1125|1125.4|1125|1125.4|1125|1125|1124.8|1586
1620740900000|2021-05-11 13:48:20|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|769
1620740910000|2021-05-11 13:48:30|1126|1125.6|1126|1125.4|1126|1125.8|1125.8|1125.4|927
1620740920000|2021-05-11 13:48:40|1126.2|1125.6|1127.6|1127.2|1127.8|1127.2|1126.2|1125.6|7633
1620740930000|2021-05-11 13:48:50|1127.8|1127|1127.6|1127|1127.8|1127.2|1127.4|1127|0
1620740940000|2021-05-11 13:49:00|1127.4|1126.8|1127.8|1127.2|1128|1127.4|1127|1126.6|22841
1620740960000|2021-05-11 13:49:20|1128|1127.4|1127.6|1127.2|1128.2|1127.6|1127.4|1127.2|4524
1620740970000|2021-05-11 13:49:30|1127.8|1127.4|1128|1127.6|1128.4|1127.8|1127.8|1127.4|781
1620740980000|2021-05-11 13:49:40|1127.8|1127.4|1128.2|1127.6|1128.4|1127.6|1127.6|1127.2|7123
1620740990000|2021-05-11 13:49:50|1128.4|1127.8|1127.4|1127|1128.6|1128|1127.2|1127|13460
1620741000000|2021-05-11 13:50:00|1127.6|1127.2|1128.4|1128|1128.6|1128|1127.6|1127.2|5319
1620741010000|2021-05-11 13:50:10|1128.6|1128.2|1129.8|1129.4|1129.8|1129.4|1128.6|1128|10308
1620741020000|2021-05-11 13:50:20|1129.6|1129.2|1130.6|1130|1130.8|1130|1129.2|1128.8|33776
1620741030000|2021-05-11 13:50:30|1130.8|1130.2|1130.6|1130|1131.6|1131.2|1130.4|1130|13273
1620741040000|2021-05-11 13:50:40|1130.4|1129.8|1130|1129.4|1130.4|1129.8|1129.8|1129.4|2081
1620741050000|2021-05-11 13:50:50|1129.8|1129.6|1130|1129.4|1130|1129.6|1129.8|1129.4|1000
1620741060000|2021-05-11 13:51:00|1129.8|1129.2|1129.2|1128.6|1130|1129.2|1129.2|1128.6|6061
1620741070000|2021-05-11 13:51:10|1129|1128.8|1128.8|1128.2|1129|1128.8|1128.8|1128.2|500
1620741080000|2021-05-11 13:51:20|1128.6|1127.8|1129.6|1129.2|1129.6|1129.2|1128.4|1127.8|15705
1620741090000|2021-05-11 13:51:30|1129.8|1129.4|1130.4|1130|1130.8|1130.2|1129.8|1129.4|3789
1620741100000|2021-05-11 13:51:40|1130.6|1130.2|1131.2|1130.8|1131.8|1131.2|1130.6|1130.2|7176
1620741110000|2021-05-11 13:51:50|1131.4|1130.6|1131|1130.4|1131.4|1130.6|1131|1130.4|0
1620741120000|2021-05-11 13:52:00|1130.8|1130.2|1130.4|1130|1130.8|1130.4|1130.2|1129.8|3132
1620741130000|2021-05-11 13:52:10|1130.6|1130.2|1130|1129.4|1131|1130.4|1129.8|1129.4|5906
1620741140000|2021-05-11 13:52:20|1129.8|1129.6|1130.6|1129.8|1130.6|1130.2|1129.8|1129.6|5280
1620741150000|2021-05-11 13:52:30|1131|1130|1130.6|1130|1131|1130.6|1130.4|1130|6043
1620741160000|2021-05-11 13:52:40||1130.2||1130||1130.2||1130|0
1620741170000|2021-05-11 13:52:50|1130.8|1130.2|1130.2|1129.8|1131|1130.4|1130.2|1129.8|679
1620741180000|2021-05-11 13:53:00|1130.4|1130|1130.4|1130|1130.8|1130.4|1130.2|1129.8|2577
1620741190000|2021-05-11 13:53:10|1130.2|1129.8|1130.2|1129.8|1130.6|1130|1130|1129.6|1373
1620741200000|2021-05-11 13:53:20|1130|1129.6|1129.8|1129.4|1130.2|1129.8|1129.6|1129.4|1389
1620741210000|2021-05-11 13:53:30|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|0
1620741220000|2021-05-11 13:53:40|1130.2|1129.8|1130.4|1130|1130.6|1130|1130|1129.6|12920
1620741230000|2021-05-11 13:53:50|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|0
1620741240000|2021-05-11 13:54:00|1130.6|1130.2|1131|1130.6|1131|1130.6|1130.4|1130.2|2199
1620741250000|2021-05-11 13:54:10|1130.8|1130.4|1131.6|1131|1131.8|1131|1130.8|1130.4|370
1620741260000|2021-05-11 13:54:20|1131.8|1131.2|1132.2|1131.6|1132.4|1131.8|1131.8|1131.2|5070
1620741270000|2021-05-11 13:54:30|1132|1131.8|1132.4|1132|1132.6|1132|1132|1131.8|635
1620741280000|2021-05-11 13:54:40|1132.2|1131.8|1132.2|1131.6|1132.2|1131.8|1132|1131.6|5916
1620741290000|2021-05-11 13:54:50|1132|1131.8|1132.4|1132|1132.4|1132|1132|1131.4|2916
1620741300000|2021-05-11 13:55:00|1132.2|1131.8|1132.6|1132.2|1132.6|1132.2|1132.2|1131.8|815
1620741310000|2021-05-11 13:55:10|1132.4|1132|1132.2|1131.6|1132.4|1132|1132.2|1131.6|500
1620741320000|2021-05-11 13:55:20|1132.4|1131.8|1132.6|1132|1132.6|1132|1132.4|1131.8|16
1620741330000|2021-05-11 13:55:30|1132.4|1131.8|1131.6|1131.2|1132.4|1131.8|1131.4|1131|2122
1620741340000|2021-05-11 13:55:40|1131.8|1131.4|1131.8|1131.2|1132.2|1131.8|1131.8|1131.2|1181
1620741350000|2021-05-11 13:55:50|1131.6|1131|1131.4|1131|1131.6|1131|1130.8|1130.4|401
1620741360000|2021-05-11 13:56:00|1131.6|1131.2|1132|1131.6|1132|1131.6|1131.4|1131|4319
1620741370000|2021-05-11 13:56:10|1131.8|1131.8|1132|1131.4|1132.2|1131.8|1131.8|1131.4|3406
1620741380000|2021-05-11 13:56:20||1131.6||1131.6||1131.6||1131.6|0
1620741390000|2021-05-11 13:56:30|1132.2|1132|1133|1132.4|1133|1132.4|1132|1131.6|5503
1620741400000|2021-05-11 13:56:40|1132.8|1132.6|1132.8|1132.4|1132.8|1132.8|1132.8|1132.2|1282
1620741410000|2021-05-11 13:56:50|1133|1132.6|1133|1132.6|1133.8|1133.6|1132.4|1132.2|63276
1620741420000|2021-05-11 13:57:00|1132.6|1132.4|1133.2|1132.6|1133.2|1132.8|1132.6|1132.2|519
1620741430000|2021-05-11 13:57:10|1133.4|1132.8|1133.4|1132.8|1133.8|1133.4|1133.2|1132.8|4752
1620741440000|2021-05-11 13:57:20|1133.2|1132.6|1133.2|1132.8|1133.4|1132.8|1133|1132.4|1937
1620741450000|2021-05-11 13:57:30|1133.4|1133.2|1133.8|1133.4|1133.8|1133.4|1133.2|1133.2|1008
1620741460000|2021-05-11 13:57:40|1134|1133.6|1134.8|1134.4|1134.8|1134.4|1133.4|1133|21814
1620741470000|2021-05-11 13:57:50|1135|1134.2|1134.6|1134|1135|1134.2|1133.8|1133.6|16823
1620741480000|2021-05-11 13:58:00|1134.8|1134.2|1135|1134.4|1135|1134.4|1134.8|1134.2|537
1620741490000|2021-05-11 13:58:10|1134.8|1134.2|1134.4|1133.8|1134.8|1134.4|1134.2|1133.8|3443
1620741500000|2021-05-11 13:58:20|1134.2|1133.6|1134.8|1134.2|1134.8|1134.2|1133.6|1133.4|5547
1620741510000|2021-05-11 13:58:30|1134.6|1134.4|1135|1134.6|1135|1134.6|1134.6|1134.4|1033
1620741520000|2021-05-11 13:58:40|1135.2|1134.8|1135|1134.6|1135.6|1135|1134.8|1134.6|5870
1620741530000|2021-05-11 13:58:50|1134.8|1134.4|1134.6|1134|1134.8|1134.4|1134.6|1134|1556
1620741540000|2021-05-11 13:59:00||1134.2||1134.2||1134.2||1134.2|0
1620741550000|2021-05-11 13:59:10|1134.4|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|2036
1620741560000|2021-05-11 13:59:20|1134|1133.6|1134.2|1133.6|1134.6|1134.2|1133.8|1133.4|4161
1620741570000|2021-05-11 13:59:30|1134|1133.4|1134|1133.4|1134.2|1133.4|1133.8|1133.4|0
1620741580000|2021-05-11 13:59:40|1133.8|1133.6|1133.8|1133.4|1134.6|1134|1133.8|1133.4|0
1620741590000|2021-05-11 13:59:50|1134|1133.6|1134|1133.4|1134.4|1133.8|1133.6|1133.2|3791
1620741600000|2021-05-11 14:00:00|1133.8|1133.6|1133.8|1133.4|1133.8|1133.6|1133.6|1133.2|1257
1620741610000|2021-05-11 14:00:10|1134|1133.6|1133.2|1132.8|1134|1133.6|1132.8|1132.4|9961
1620741620000|2021-05-11 14:00:20|1133.4|1133|1133.4|1132.8|1133.8|1133.4|1133.2|1132.8|4655
1620741630000|2021-05-11 14:00:30|1133.6|1133|1133.8|1133.4|1133.8|1133.4|1133.2|1132.8|500
1620741640000|2021-05-11 14:00:40|1133.6|1133.2|1132.8|1132.4|1133.6|1133.2|1132.8|1132.4|6809
1620741650000|2021-05-11 14:00:50|1132.4|1132.2|1132|1131.6|1132.6|1132.2|1132|1131.6|7536
1620741660000|2021-05-11 14:01:00|1132.2|1131.8|1132.8|1132.2|1133|1132.6|1132.2|1131.8|3591
1620741670000|2021-05-11 14:01:10|1133|1132.4|1133.4|1132.8|1133.6|1133.2|1133|1132.4|18078
1620741680000|2021-05-11 14:01:20|1133.2|1133|1132.8|1132.2|1133.4|1133|1132.6|1132.2|2937
1620741690000|2021-05-11 14:01:30|1132.6|1132|1132.4|1132|1132.8|1132|1132.2|1131.8|3687
1620741700000|2021-05-11 14:01:40|1132.2|1132.2|1132.8|1132.4|1132.8|1132.4|1132.2|1132.2|1828
1620741720000|2021-05-11 14:02:00|1132.6|1132.2|1133.2|1132.6|1133.2|1132.6|1132.2|1131.6|9461
1620741730000|2021-05-11 14:02:10|1133|1132.8|1133.4|1132.8|1133.6|1133.2|1132.8|1132.6|2381
1620741740000|2021-05-11 14:02:20|1133.2|1132.6|1132.4|1131.8|1133.2|1132.6|1132.4|1131.8|3923
1620741750000|2021-05-11 14:02:30|1132.6|1132|1132.6|1132.2|1132.8|1132.4|1132.6|1132|1175
1620741760000|2021-05-11 14:02:40|1132.4|1132|1133|1132.4|1133|1132.6|1132.4|1132|7619
1620741770000|2021-05-11 14:02:50|1132.8|1132.6|1132.8|1132.2|1133.4|1133|1132.6|1132|9750
1620741780000|2021-05-11 14:03:00|1132.6|1132.4|1134|1133.8|1134|1133.8|1132.6|1132.4|2849
1620741790000|2021-05-11 14:03:10|1134.2|1134|1134.4|1134|1134.6|1134|1134.2|1133.8|9010
1620741800000|2021-05-11 14:03:20||1133.8||1133.8||1134||1133.8|0
1620741810000|2021-05-11 14:03:30|1134.2||1134.4||1134.4||1134.2||0
1620741820000|2021-05-11 14:03:40|1134.6|1134|1134.4|1133.8|1134.6|1134.2|1134|1133.4|3877
1620741830000|2021-05-11 14:03:50|1134.2|1133.6|1134.4|1133.8|1134.4|1133.8|1133.8|1133.6|1506
1620741840000|2021-05-11 14:04:00|1134.2|1133.6|1135.2|1135|1135.2|1135|1133.4|1133|23808
1620741850000|2021-05-11 14:04:10|1135.4|1135.2|1135.4|1135|1135.4|1135.2|1135|1134.6|5728
1620741860000|2021-05-11 14:04:20|1135.2|1134.8|1136|1135.4|1136|1135.4|1135.2|1134.8|1097
1620741870000|2021-05-11 14:04:30|1136.2|1135.6|1136.2|1136|1136.6|1136.2|1136.2|1135.6|3144
1620741880000|2021-05-11 14:04:40|1136.4|1136.2|1136.8|1136.2|1137|1136.6|1136.4|1136.2|824
1620741890000|2021-05-11 14:04:50|1136.6|1136|1135.8|1135.4|1136.6|1136.2|1135.8|1135.4|4293
1620741900000|2021-05-11 14:05:00|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.4|1135|2179
1620741910000|2021-05-11 14:05:10|1135.6|1135.2|1135.6|1135.2|1135.8|1135.2|1135.4|1135|1387
1620741920000|2021-05-11 14:05:20|1135.8|1135.4|1136.2|1135.6|1136.2|1135.6|1135.8|1135.4|2511
1620741930000|2021-05-11 14:05:30|1136.4|1135.8|1136.2|1135.8|1136.4|1136|1136.2|1135.8|7
1620741940000|2021-05-11 14:05:40|1136|1135.6|1136.2|1135.6|1136.2|1135.6|1136|1135.6|0
1620741950000|2021-05-11 14:05:50|1136|1135.4|1135.4|1135|1136|1135.6|1135.2|1135|5440
1620741960000|2021-05-11 14:06:00|1135.6|1135.2|1135.4|1135|1135.6|1135.2|1135|1134.8|2880
1620741970000|2021-05-11 14:06:10|1135.6|1135.2|1136.2|1135.6|1136.2|1135.6|1135.6|1135.2|326
1620741980000|2021-05-11 14:06:20|1136|1135.4|1135.2|1135|1136|1135.4|1135.2|1134.8|9498
1620741990000|2021-05-11 14:06:30|1135|1134.8|1135.2|1135|1135.4|1135|1134.8|1134.4|12361
1620742000000|2021-05-11 14:06:40|1135.4|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|2062
1620742010000|2021-05-11 14:06:50|1135.2|1134.8|1135.2|1135|1135.4|1135|1135|1134.8|20454
1620742020000|2021-05-11 14:07:00|1135.4|1134.8|1135.6|1135.2|1135.6|1135.2|1135.4|1134.8|3298
1620742030000|2021-05-11 14:07:10|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|886
1620742040000|2021-05-11 14:07:20|1135.2|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|2669
1620742050000|2021-05-11 14:07:30|1135.2|1134.6|1134|1133.6|1135.4|1135|1134|1133.6|21569
1620742060000|2021-05-11 14:07:40|1134.2|1133.8|1134.6|1134.2|1134.6|1134.2|1134.2|1133.8|852
1620742070000|2021-05-11 14:07:50|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|0
1620742090000|2021-05-11 14:08:10|1135|1134.6|1135|1134.6|1135.2|1134.8|1135|1134.6|293
1620742100000|2021-05-11 14:08:20|1134.8|1134.4|1133.2|1132.8|1134.8|1134.4|1133.2|1132.8|14346
1620742110000|2021-05-11 14:08:30|1133.4|1133|1133.6|1133|1133.6|1133.2|1133.4|1133|15
1620742120000|2021-05-11 14:08:40|1133.4|1133.2|1132.4|1132|1133.6|1133.2|1132.4|1132|1294
1620742130000|2021-05-11 14:08:50|1132.2|1131.8|1132.2|1131.8|1132.4|1132|1132|1131.6|634
1620742140000|2021-05-11 14:09:00|1132.4|1131.6|1131|1130.6|1132.4|1131.8|1131|1130.6|7116
1620742150000|2021-05-11 14:09:10|1130.8|1130.8|1131.8|1131.4|1131.8|1131.6|1130.8|1130.6|3608
1620742160000|2021-05-11 14:09:20|1131.6|1131.2|1131.8|1131.2|1131.8|1131.4|1131.4|1131|100
1620742170000|2021-05-11 14:09:30|1131.6|1131.4|1130.8|1130.2|1131.6|1131.4|1130.6|1130.2|1096
1620742180000|2021-05-11 14:09:40|1130.6|1130|1130.8|1130.2|1130.8|1130.4|1130.2|1130|4582
1620742190000|2021-05-11 14:09:50|1130.6|1130|1130|1129.4|1130.6|1130|1130|1129.4|2529
1620742200000|2021-05-11 14:10:00|1130.2|1129.6|1130.8|1130.6|1130.8|1130.6|1130.2|1129.6|1806
1620742210000|2021-05-11 14:10:10|1131|1130.4|1130.8|1130.6|1131|1130.6|1130.8|1130.2|2210
1620742220000|2021-05-11 14:10:20|1131|1130.8|1131.4|1131|1131.4|1131|1131|1130.8|799
1620742230000|2021-05-11 14:10:30|1131.6|1130.8|1131.4|1131|1131.6|1131|1131.4|1130.8|0
1620742240000|2021-05-11 14:10:40|1131.2|1130.8|1130.4|1129.8|1131.2|1130.8|1130.4|1129.8|1269
1620742250000|2021-05-11 14:10:50|1130.2|1129.6|1130|1129.6|1130.2|1129.6|1130|1129.6|1280
1620742260000|2021-05-11 14:11:00|1130.2|1129.8|1130|1129.6|1130.2|1130|1129.8|1129.4|500
1620742280000|2021-05-11 14:11:20|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.6|1129.4|0
1620742290000|2021-05-11 14:11:30|1130.2|1129.8|1130.2|1129.6|1130.2|1129.8|1129.8|1129.6|688
1620742300000|2021-05-11 14:11:40|1130||1130||1130.2||1129.8||0
1620742310000|2021-05-11 14:11:50|1129.6|1129.4|1129.8|1129.4|1130|1129.8|1129.6|1129.4|31899
1620742320000|2021-05-11 14:12:00|1130|1129.6|1130|1129.6|1130.2|1129.8|1129.4|1129.2|11327
1620742330000|2021-05-11 14:12:10|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1129.8|1129.6|1115
1620742340000|2021-05-11 14:12:20|1130.2|1129.8|1130.4|1130|1130.4|1130|1130|1129.6|924
1620742350000|2021-05-11 14:12:30|1130.2|1129.8|1130.6|1130.2|1130.6|1130.2|1130.2|1129.8|1895
1620742360000|2021-05-11 14:12:40|1130.4|1130|1130|1129.6|1130.4|1130|1130|1129.6|1726
1620742370000|2021-05-11 14:12:50|1129.8|1129.4|1129.4|1129|1129.8|1129.4|1129.2|1129|8935
1620742380000|2021-05-11 14:13:00|1129.6|1129.4|1130.4|1130|1130.4|1130.2|1129.6|1129.4|20292
1620742390000|2021-05-11 14:13:10|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1130|1129.6|5152
1620742400000|2021-05-11 14:13:20|1129.8|1129.4|1129.6|1129.4|1129.8|1129.4|1129.6|1129.4|2900
1620742410000|2021-05-11 14:13:30|1129.4|1129.2|1129.4|1129|1129.4|1129.2|1129.4|1129|6817
1620742420000|2021-05-11 14:13:40|1129.2|1128.8|1128.8|1128.2|1129.2|1128.8|1128.4|1128.2|5230
1620742430000|2021-05-11 14:13:50|1128.6||1128.6||1128.6||1128.6||0
1620742440000|2021-05-11 14:14:00|1128.4|1128|1129.2|1128.8|1129.2|1128.8|1128.4|1127.8|10507
1620742450000|2021-05-11 14:14:10|1129.4||1129.4||1129.4||1129.4||0
1620742460000|2021-05-11 14:14:20|1129.6|1129|1129.8|1129.4|1129.8|1129.4|1129.6|1129|4450
1620742470000|2021-05-11 14:14:30|1130|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|5356
1620742480000|2021-05-11 14:14:40|1129.8|1129.4|1129.8|1129.6|1129.8|1129.6|1129.8|1129.4|0
1620742490000|2021-05-11 14:14:50|1129.6|1129.4|1129.6|1129.2|1129.6|1129.4|1129.4|1129.2|3896
1620742500000|2021-05-11 14:15:00|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.2|1128.8|4214
1620742510000|2021-05-11 14:15:10|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|6361
1620742520000|2021-05-11 14:15:20|1129.8||1129.6||1129.8||1129.6||0
1620742530000|2021-05-11 14:15:30|1129.4|1129|1129.4|1129|1129.4|1129.2|1129.2|1129|2590
1620742540000|2021-05-11 14:15:40|1129.2|1128.8|1128.8|1128.4|1129.2|1128.8|1128.6|1128.4|20253
1620742560000|2021-05-11 14:16:00|1129|1128.6|1129.2|1128.8|1129.2|1128.8|1128.8|1128.6|8815
1620742570000|2021-05-11 14:16:10|1129|1128.6|1128.6|1128.4|1129|1128.6|1128.6|1128.4|2751
1620742580000|2021-05-11 14:16:20|1128.4|1128.2|1128|1127.6|1128.6|1128.2|1128|1127.6|3031
1620742590000|2021-05-11 14:16:30|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|992
1620742600000|2021-05-11 14:16:40|1127.4|1127|1127.2|1127|1127.8|1127.4|1127.2|1126.8|2792
1620742610000|2021-05-11 14:16:50|1127.4|1126.8|1127.4|1127|1127.8|1127.4|1127.4|1126.8|12643
1620742620000|2021-05-11 14:17:00|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1127|1126.6|1905
1620742630000|2021-05-11 14:17:10|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|155
1620742640000|2021-05-11 14:17:20|1127.2|1127|1127|1126.6|1127.2|1127|1126.8|1126.4|2193
1620742650000|2021-05-11 14:17:30|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.6|1126.2|9619
1620742660000|2021-05-11 14:17:40|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|9242
1620742670000|2021-05-11 14:17:50|1127.6|1127.2|1127.6|1127.2|1128|1127.6|1127.4|1127.2|13606
1620742680000|2021-05-11 14:18:00|1127.8|1127.4|1128|1127.4|1128|1127.4|1127.8|1127.4|100
1620742690000|2021-05-11 14:18:10|1127.8|1127.6|1128|1127.8|1128|1127.8|1127.8|1127.4|5520
1620742700000|2021-05-11 14:18:20|1128.2|1127.6|1128.2|1128|1128.2|1128|1128.2|1127.6|1226
1620742710000|2021-05-11 14:18:30|1128.4|1128.2|1128.6|1128.2|1128.8|1128.4|1128.4|1128.2|8112
1620742720000|2021-05-11 14:18:40|1128.4|1128|1128|1127.6|1128.4|1128|1127.8|1127.6|6290
1620742730000|2021-05-11 14:18:50|1128.2|1127.8|1128.6|1128.2|1128.6|1128.2|1128.2|1127.8|5757
1620742740000|2021-05-11 14:19:00|1128.4|1128|1128.4|1128|1128.6|1128.2|1128.2|1127.8|3282
1620742750000|2021-05-11 14:19:10|||||||||32
1620742760000|2021-05-11 14:19:20|1128.6|1128.2|1128.8|1128.6|1128.8|1128.6|1128.6|1128.2|5631
1620742770000|2021-05-11 14:19:30|1128.6|1128.4|1128|1127.6|1128.6|1128.4|1128|1127.6|3497
1620742780000|2021-05-11 14:19:40|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|508
1620742790000|2021-05-11 14:19:50|1127.4|1127|1127.6|1127|1127.6|1127|1127.4|1127|131
1620742800000|2021-05-11 14:20:00|1127.8|1127.2|1127.8|1127.4|1127.8|1127.4|1127.6|1127.2|0
1620742810000|2021-05-11 14:20:10|1127.6|1127.2|1127.8|1127.2|1128|1127.4|1127.6|1127.2|2498
1620742820000|2021-05-11 14:20:20|1128|1127.4|1128.6|1128|1128.6|1128.2|1128|1127.4|592
1620742830000|2021-05-11 14:20:30|1128.8|1128.2|1128.6|1128.2|1128.8|1128.4|1128.6|1128.2|1478
1620742840000|2021-05-11 14:20:40||1128.4||1128.4||1128.4||1128.4|2966
1620742850000|2021-05-11 14:20:50|1128.8|1128.2|1128.8|1128.4|1128.8|1128.4|1128.8|1128.2|2268
1620742860000|2021-05-11 14:21:00|1129|1128.6|1129.4|1129.2|1129.8|1129.4|1128.8|1128.6|30765
1620742870000|2021-05-11 14:21:10||1129||1128.8||1129||1128.8|1729
1620742880000|2021-05-11 14:21:20|1129.6|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1129|1811
1620742890000|2021-05-11 14:21:30|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.8|1129.4|2527
1620742900000|2021-05-11 14:21:40|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|476
1620742910000|2021-05-11 14:21:50|1130|1129.6|1130.4|1129.8|1130.4|1130.2|1129.8|1129.6|685
1620742920000|2021-05-11 14:22:00|1130.2|1129.6|1130|1129.6|1130.2|1129.6|1130|1129.4|1376
1620742930000|2021-05-11 14:22:10||1129.4||1129.6||1129.6||1129.4|0
1620742940000|2021-05-11 14:22:20|1130.2|1129.8|1130.4|1130|1130.8|1130.4|1130.2|1129.8|15701
1620742960000|2021-05-11 14:22:40|1130.2|1129.8|1129.6|1129.4|1130.2|1129.8|1129.4|1129|7076
1620742970000|2021-05-11 14:22:50|1129.8|1129.6|1129.8|1129.4|1130.2|1129.8|1129.8|1129.4|553
1620742980000|2021-05-11 14:23:00|1129.6|1129.6|1129.8|1129.4|1129.8|1129.6|1129.6|1129.4|0
1620742990000|2021-05-11 14:23:10|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|1494
1620743000000|2021-05-11 14:23:20|1130.4|1130|1130.4|1130.2|1130.6|1130.2|1130.4|1129.8|10983
1620743010000|2021-05-11 14:23:30|1130.8|1130|1130.4|1129.8|1130.8|1130.4|1130.4|1129.8|4338
1620743020000|2021-05-11 14:23:40|1130.2|1129.6|1130.2|1129.8|1130.2|1129.8|1130.2|1129.6|1
1620743030000|2021-05-11 14:23:50|1130.6|1130.4|1130.6|1130.4|1130.8|1130.4|1130.2|1130|18246
1620743040000|2021-05-11 14:24:00|1130.8|1130.6|1131.4|1130.8|1131.6|1131|1130.8|1130.6|24
1620743050000|2021-05-11 14:24:10|1131.6|1131|1131.8|1131.4|1132|1131.6|1131.4|1131|3953
1620743060000|2021-05-11 14:24:20|1131.6|1131.2|1131.8|1131.2|1131.8|1131.6|1131.6|1131.2|877
1620743070000|2021-05-11 14:24:30|1131.6|1131|1131|1130.6|1131.8|1131.2|1131|1130.6|7684
1620743080000|2021-05-11 14:24:40|1131.2|1130.4|1131|1130.4|1131.2|1130.4|1131|1130.4|6
1620743090000|2021-05-11 14:24:50|1130.8|1130.6|1130.2|1129.8|1130.8|1130.6|1130|1129.6|2494
1620743100000|2021-05-11 14:25:00|1130|1129.6|1130.2|1129.6|1130.2|1129.8|1129.8|1129.4|2915
1620743110000|2021-05-11 14:25:10|1130|1129.4|1130|1129.6|1130.2|1129.8|1129.8|1129.4|1079
1620743120000|2021-05-11 14:25:20|1130.2||1130.2||1130.2||1130.2||0
1620743130000|2021-05-11 14:25:30|1130|1129.4|1129.8|1129.4|1130|1129.4|1129.6|1129.4|59
1620743140000|2021-05-11 14:25:40|1129.6|1129.2|1129|1128.6|1129.6|1129.2|1129|1128.4|720
1620743150000|2021-05-11 14:25:50|1129.2|1128.4|1128.8|1128.4|1129.2|1128.8|1128.8|1128.4|6049
1620743160000|2021-05-11 14:26:00|1128.6|1128.2|1128.8|1128.4|1128.8|1128.4|1128.4|1127.8|2571
1620743170000|2021-05-11 14:26:10||1128.2||1128.2||1128.4||1128.2|0
1620743180000|2021-05-11 14:26:20|1129|1128.4|1128.8|1128.4|1129|1128.6|1128.6|1128.2|1873
1620743190000|2021-05-11 14:26:30|1128.6|1128.2|1128.4|1128|1128.6|1128.4|1128.4|1128|0
1620743200000|2021-05-11 14:26:40|1128.6|1128.2|1128.6|1128.2|1128.6|1128.4|1128.4|1128.2|1273
1620743210000|2021-05-11 14:26:50|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.4|2635
1620743220000|2021-05-11 14:27:00|1129.2|1128.4|1129|1128.6|1129.2|1128.6|1128.8|1128.4|0
1620743230000|2021-05-11 14:27:10|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129.2|1128.6|0
1620743240000|2021-05-11 14:27:20|1129.4|1129|1129.4|1129|1129.4|1129|1129.4|1128.8|3557
1620743250000|2021-05-11 14:27:30|1129.2||1129.2||1129.2||1129.2||0
1620743260000|2021-05-11 14:27:40|1129.4|1129.2|1130|1129.6|1130|1129.6|1129.4|1129|4563
1620743270000|2021-05-11 14:27:50|1129.8|1129.4|1130.2|1129.8|1130.4|1130|1129.8|1129.4|3446
1620743280000|2021-05-11 14:28:00|1130.4|1130.2|1130.8|1130.4|1130.8|1130.4|1130.2|1130.2|100
1620743290000|2021-05-11 14:28:10|1130.6|1130.2|1130.6|1130.2|1130.8|1130.4|1130.4|1130|11732
1620743300000|2021-05-11 14:28:20|1130.4|1130|1130|1129.6|1130.4|1130.2|1130|1129.6|3831
1620743310000|2021-05-11 14:28:30|1130.2|1129.8|1130.2|1129.8|1130.6|1130.2|1130.2|1129.8|4400
1620743320000|2021-05-11 14:28:40|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.6|1129.2|4358
1620743330000|2021-05-11 14:28:50|1129.6|1129.2|1129.4|1129|1129.8|1129.4|1129.4|1129|1640
1620743340000|2021-05-11 14:29:00|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129|1128.6|0
1620743350000|2021-05-11 14:29:10|1129|1128.6|1128.4|1128.2|1129|1128.6|1128.4|1128.2|854
1620743360000|2021-05-11 14:29:20|1128.6|1128|1128.4|1127.8|1128.6|1128.2|1128.2|1127.8|726
1620743370000|2021-05-11 14:29:30|1128.6|1128|1128.4|1128|1128.6|1128.2|1128.2|1127.8|0
1620743390000|2021-05-11 14:29:50|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|0
1620743400000|2021-05-11 14:30:00|1128|1127.6|1127.8|1127.4|1128|1127.8|1127.6|1127.2|11659
1620743410000|2021-05-11 14:30:10|1128|1127.6|1127.6|1127.2|1128.2|1127.8|1127.4|1127|5847
1620743420000|2021-05-11 14:30:20|1127.4|1127|1126.8|1126.4|1127.4|1127|1126.6|1126.4|3771
1620743430000|2021-05-11 14:30:30|1127|1126.6|1126.4|1126|1127|1126.6|1126.4|1126|1009
1620743440000|2021-05-11 14:30:40|1126.2|1125.8|1126|1125.6|1126.4|1125.8|1125.8|1125.4|6800
1620743450000|2021-05-11 14:30:50|1126.2|1125.8|1127|1126.6|1127|1126.6|1126.2|1125.8|3872
1620743460000|2021-05-11 14:31:00|1126.8|1126.4|1126.6|1126.2|1127.2|1126.8|1126.4|1126|2366
1620743470000|2021-05-11 14:31:10|1126.8|1126|1127|1126.6|1127|1126.6|1126.8|1126|0
1620743480000|2021-05-11 14:31:20|1127.2|1126.8|1127.2|1126.8|1127.2|1127|1126.8|1126.4|2326
1620743490000|2021-05-11 14:31:30|1126.8|1126.6|1127.2|1126.8|1127.2|1126.8|1126.8|1126.6|2013
1620743500000|2021-05-11 14:31:40||1127||1127||1127||1126.8|0
1620743510000|2021-05-11 14:31:50|1127|1126.6|1126.6|1126.2|1127|1126.6|1126.4|1126|2640
1620743520000|2021-05-11 14:32:00|1126.4|1126|1126|1125.4|1126.4|1126.2|1125.8|1125.4|1138
1620743530000|2021-05-11 14:32:10|1126.2|1125.6|1126.4|1126|1126.4|1126|1125.8|1125.4|170
1620743540000|2021-05-11 14:32:20|1126.2|1125.8|1125.8|1125.4|1126.2|1126|1125.8|1125.4|2603
1620743550000|2021-05-11 14:32:30|1125.6|1125.2|1126.2|1125.6|1126.2|1125.8|1125.2|1125|930
1620743560000|2021-05-11 14:32:40|1126|1125.8|1126.2|1125.8|1126.2|1125.8|1125.8|1125.6|11465
1620743570000|2021-05-11 14:32:50|1126.4|1126|1127.2|1126.6|1127.2|1126.8|1126.4|1125.8|1791
1620743580000|2021-05-11 14:33:00|1127|1126.4|1127.2|1126.6|1127.4|1127|1126.8|1126.4|1388
1620743590000|2021-05-11 14:33:10|1127|1126.8|1127.2|1126.8|1127.2|1126.8|1127|1126.8|431
1620743600000|2021-05-11 14:33:20|1127|1126.6|1127.2|1126.6|1127.2|1127|1127|1126.4|17835
1620743610000|2021-05-11 14:33:30|1127|1126.4|1126.8|1126.4|1127|1126.6|1126.6|1126.2|1067
1620743620000|2021-05-11 14:33:40|1126.6|1126.2|1126.6|1126.2|1126.8|1126.2|1126.6|1126.2|3940
1620743630000|2021-05-11 14:33:50|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|0
1620743640000|2021-05-11 14:34:00|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.2|1126|1447
1620743650000|2021-05-11 14:34:10|1126.2|1125.8|1125.6|1125.2|1126.2|1125.8|1125.4|1125|7716
1620743660000|2021-05-11 14:34:20|1125.4|1125.4|1125.6|1125.2|1126|1125.6|1125.4|1125.2|1246
1620743670000|2021-05-11 14:34:30|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.2|1124.8|4176
1620743680000|2021-05-11 14:34:40|1125.8|1125|1125|1124.6|1125.8|1125|1125|1124.6|2778
1620743690000|2021-05-11 14:34:50|1125.2|1124.8|1124.8|1124.4|1125.2|1124.8|1124.6|1124.2|1090
1620743700000|2021-05-11 14:35:00|1124.6|1124.2|1124.2|1123.8|1124.6|1124.2|1124.2|1123.8|3399
1620743710000|2021-05-11 14:35:10|1124|1123.6|1124|1123.6|1124.2|1123.6|1123.6|1123.2|5565
1620743720000|2021-05-11 14:35:20|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|0
1620743730000|2021-05-11 14:35:30|1124.4|1124|1124|1123.6|1124.4|1124|1123.8|1123.4|3852
1620743740000|2021-05-11 14:35:40|1123.8|1123.4|1123.8|1123.4|1124|1123.6|1123.8|1123.2|500
1620743750000|2021-05-11 14:35:50|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.6|1123.2|515
1620743760000|2021-05-11 14:36:00|1123.6|1123.2|1123.4|1123.2|1123.6|1123.6|1123.4|1123.2|4043
1620743770000|2021-05-11 14:36:10|1123.2|1123|1123.6|1123|1123.6|1123.4|1123.2|1122.8|3859
1620743780000|2021-05-11 14:36:20|1123.4|1122.8|1123.8|1123.4|1123.8|1123.6|1123.2|1122.8|5648
1620743790000|2021-05-11 14:36:30|1124|1123.6|1124|1123.6|1124.2|1123.8|1124|1123.4|1849
1620743800000|2021-05-11 14:36:40|1123.8|1123.4|1123.6|1123.2|1124|1123.6|1123.6|1123.2|4310
1620743810000|2021-05-11 14:36:50|1123.8|1123.4|1124.6|1124|1124.6|1124.2|1123.8|1123.4|4696
1620743820000|2021-05-11 14:37:00|1124.4|1123.8|1124.4|1124|1124.6|1124.2|1124|1123.8|5500
1620743830000|2021-05-11 14:37:10|1124.2|1123.8|1124|1123.6|1124.2|1124|1123.8|1123.4|4177
1620743840000|2021-05-11 14:37:20|1123.8|1123.4|1124|1123.8|1124.2|1123.8|1123.8|1123.4|3721
1620743850000|2021-05-11 14:37:30|1123.8|1123.6|1123.6|1123.2|1124|1123.6|1123.6|1123.2|1222
1620743870000|2021-05-11 14:37:50|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|0
1620743880000|2021-05-11 14:38:00|1124|1123.6|1123.4|1123|1124|1123.8|1123.2|1123|8133
1620743890000|2021-05-11 14:38:10|1123.2|1122.8|1123.4|1123|1123.4|1123|1123|1122.8|9191
1620743900000|2021-05-11 14:38:20|1123.6|1123.2|1124.2|1123.8|1124.4|1124|1123.6|1123.2|4619
1620743910000|2021-05-11 14:38:30|1124|1123.6|1124|1123.6|1124.2|1123.6|1124|1123.6|3900
1620743920000|2021-05-11 14:38:40|1123.8|1123.4|1123.8|1123.4|1124|1123.6|1123.8|1123.4|5099
1620743930000|2021-05-11 14:38:50|1123.6|1123.2|1123.2|1122.8|1123.6|1123.2|1123.2|1122.6|10100
1620743940000|2021-05-11 14:39:00|1123.4|1123|1123.6|1123.2|1123.8|1123.2|1123.4|1123|398
1620743950000|2021-05-11 14:39:10|1123.4|1123|1123.8|1123.2|1123.8|1123.2|1123|1122.6|4007
1620743960000|2021-05-11 14:39:20|1124|1123.4|1124.2|1123.8|1124.4|1124|1124|1123.4|1800
1620743970000|2021-05-11 14:39:30|1124|1123.6|1123.8|1123.6|1124|1123.6|1123.6|1123.2|9223
1620743980000|2021-05-11 14:39:40|1124|1123.8|1123.8|1123.4|1124|1123.8|1123.8|1123.4|4579
1620743990000|2021-05-11 14:39:50|1124|1123.6|1124.2|1123.6|1124.2|1123.8|1123.6|1123.6|1294
1620744000000|2021-05-11 14:40:00|1124|1123.4|1123.8|1123.2|1124|1123.4|1123.6|1123.2|1203
1620744010000|2021-05-11 14:40:10|1124|1123.4|1124.2|1123.6|1124.2|1123.8|1124|1123.4|0
1620744020000|2021-05-11 14:40:20|1124.4|1123.8|1124.2|1123.8|1124.6|1124.2|1124.2|1123.8|0
1620744030000|2021-05-11 14:40:30|1124|1123.6|1124.4|1124|1124.4|1124.2|1124|1123.6|2257
1620744040000|2021-05-11 14:40:40|1124.2|1123.8|1124.4|1124|1124.4|1124|1124|1123.6|3838
1620744050000|2021-05-11 14:40:50||1124.2||1124||1124.2||1124|300
1620744060000|2021-05-11 14:41:00|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|0
1620744070000|2021-05-11 14:41:10|1124.8|1124.4|1125|1124.4|1125|1124.6|1124.6|1124.4|3931
1620744080000|2021-05-11 14:41:20|1125.2|1124.6|1125.8|1125.2|1125.8|1125.2|1125.2|1124.6|1248
1620744090000|2021-05-11 14:41:30|1125.6|1125.4|1126|1125.4|1126|1125.6|1125.6|1125.4|1989
1620744100000|2021-05-11 14:41:40|1126.2|1125.6|1125.4|1125|1126.2|1125.8|1125.4|1125|7107
1620744110000|2021-05-11 14:41:50|1125.2|1124.8|1125|1124.6|1125.4|1124.8|1125|1124.6|2203
1620744120000|2021-05-11 14:42:00|1124.8|1124.4|1124.4|1124|1125|1124.4|1124|1123.6|4477
1620744130000|2021-05-11 14:42:10|1124.6|1124.2|1125.2|1124.6|1125.2|1124.6|1124.4|1124.2|1460
1620744140000|2021-05-11 14:42:20|1125|1124.4|1125|1124.4|1125|1124.6|1124.6|1124.2|1457
1620744150000|2021-05-11 14:42:30|1124.8|1124.2|1125.2|1124.6|1125.2|1124.6|1124.6|1124.2|0
1620744160000|2021-05-11 14:42:40|1125|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.8|0
1620744170000|2021-05-11 14:42:50|1125|1124.6|1124.8|1124.4|1125|1124.6|1124.8|1124.4|926
1620744190000|2021-05-11 14:43:10|1124.4|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124|2405
1620744200000|2021-05-11 14:43:20|1124.4|1124|1124.2|1123.6|1124.4|1124|1123.8|1123.6|6514
1620744210000|2021-05-11 14:43:30|1124|1123.8|1124.2|1123.8|1124.4|1124|1124|1123.8|789
1620744220000|2021-05-11 14:43:40|1124|1123.6|1124|1123.6|1124.2|1123.8|1123.8|1123.4|1160
1620744230000|2021-05-11 14:43:50|1123.8|1123.4|1124.2|1123.8|1124.2|1124|1123.2|1123|3947
1620744240000|2021-05-11 14:44:00|1124.4|1123.6|1124.2|1123.6|1124.4|1123.8|1124|1123.4|1743
1620744250000|2021-05-11 14:44:10|1124|1123.4|1124.4|1123.8|1124.4|1124|1123.8|1123.4|3772
1620744260000|2021-05-11 14:44:20|1124.2|1123.6|1124.2|1123.6|1124.4|1123.8|1124.2|1123.6|0
1620744270000|2021-05-11 14:44:30||1123.8||1123.8||1123.8||1123.8|0
1620744280000|2021-05-11 14:44:40|1124|1123.6|1124.2|1123.6|1124.4|1123.8|1124|1123.6|0
1620744290000|2021-05-11 14:44:50|1124|1123.4|1123.8|1123.4|1124|1123.4|1123.6|1123.4|199
1620744300000|2021-05-11 14:45:00|1123.6|1123.2|1122.6|1122|1123.6|1123.2|1122.2|1122|15654
1620744310000|2021-05-11 14:45:10|1122.8|1122.2|1123.2|1122.8|1123.2|1122.8|1122.8|1122.2|5037
1620744320000|2021-05-11 14:45:20|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.6|1122.4|5301
1620744330000|2021-05-11 14:45:30|1122.6|1122.6|1122.6|1122.4|1122.6|1122.6|1122.6|1122|906
1620744340000|2021-05-11 14:45:40|1122.8|1122.2|1122.8|1122.4|1123|1122.6|1122.8|1122.2|2840
1620744350000|2021-05-11 14:45:50|1123|1122.6|1122.6|1122.2|1123|1122.6|1122.6|1122.2|2815
1620744370000|2021-05-11 14:46:10|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.6|9959
1620744380000|2021-05-11 14:46:20|1122.4|1122|1121.8|1121.6|1122.4|1122|1120.8|1120.6|25903
1620744390000|2021-05-11 14:46:30|1122|1121.4|1121.4|1120.8|1122|1121.8|1120.8|1120.6|9355
1620744400000|2021-05-11 14:46:40|1121.2|1120.6|1121.4|1120.8|1121.4|1120.8|1121|1120.6|0
1620744410000|2021-05-11 14:46:50|1121.6|1121|1122|1121.4|1122|1121.4|1121.4|1121|957
1620744420000|2021-05-11 14:47:00|1121.8|1121.2|1122|1121.4|1122|1121.6|1121.6|1121.2|960
1620744430000|2021-05-11 14:47:10|1122.2|1122|1123|1122.6|1123.2|1122.8|1122|1121.4|26186
1620744440000|2021-05-11 14:47:20|1122.8|1122.4|1122.8|1122.4|1123|1122.4|1122.6|1122.2|26459
1620744450000|2021-05-11 14:47:30|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.4|1122|10995
1620744460000|2021-05-11 14:47:40|1123|1122.6|1123.8|1123.2|1123.8|1123.2|1123|1122.6|1534
1620744470000|2021-05-11 14:47:50|1124|1123.4|1124.4|1124|1124.6|1124.2|1124|1123.4|19999
1620744480000|2021-05-11 14:48:00|1124.6||1124.4||1124.6||1124.4||0
1620744490000|2021-05-11 14:48:10|1124.6|1124.2|1124|1123.6|1124.6|1124.2|1124|1123.6|6360
1620744500000|2021-05-11 14:48:20|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.6|5179
1620744510000|2021-05-11 14:48:30|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|0
1620744520000|2021-05-11 14:48:40|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.8|1124.4|500
1620744530000|2021-05-11 14:48:50|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.2|1124|6410
1620744540000|2021-05-11 14:49:00|1124.2|1123.8|1124.6|1124.2|1124.6|1124.2|1124.2|1123.8|3883
1620744550000|2021-05-11 14:49:10|1124.8|1124.4|1124.4|1124|1125|1124.6|1124.4|1123.8|0
1620744560000|2021-05-11 14:49:20|1124.6|1124.2|1124|1123.6|1124.6|1124.2|1123.8|1123.6|861
1620744570000|2021-05-11 14:49:30|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|0
1620744580000|2021-05-11 14:49:40|1124.2|1123.8|1124.6|1124.2|1124.6|1124.2|1124|1123.6|4164
1620744590000|2021-05-11 14:49:50|1124.4|1124|1124.2|1123.8|1124.4|1124.2|1124|1123.6|2197
1620744600000|2021-05-11 14:50:00|1124.4|1124|1124.2|1123.8|1124.4|1124|1124|1123.6|500
1620744620000|2021-05-11 14:50:20|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.4|366
1620744630000|2021-05-11 14:50:30|1124.4||1124.4||1124.4||1124.2||0
1620744640000|2021-05-11 14:50:40|1124.2|1124|1124.4|1124|1124.4|1124|1124.2|1123.8|69
1620744650000|2021-05-11 14:50:50|1124.6|1124.2|1124.8|1124.2|1124.8|1124.4|1124.6|1124.2|3632
1620744660000|2021-05-11 14:51:00|1124.6|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|150
1620744670000|2021-05-11 14:51:10|1124.2|1123.8|1124.2|1123.8|1124.4|1124|1124.2|1123.8|6018
1620744680000|2021-05-11 14:51:20|1124.4|1124|1124.8|1124.4|1125|1124.6|1124.2|1124|1211
1620744690000|2021-05-11 14:51:30|1125|1124.8|1125.6|1125.2|1125.6|1125.2|1125|1124.4|2247
1620744700000|2021-05-11 14:51:40|1125.4|1125|1125.4|1125|1125.6|1125.2|1125.2|1124.8|652
1620744710000|2021-05-11 14:51:50|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|1399
1620744720000|2021-05-11 14:52:00|1125.2|1124.4|1124.8|1124.4|1125.2|1124.4|1124.8|1124.4|528
1620744730000|2021-05-11 14:52:10|1124.6||1124.8||1125||1124.6||101
1620744740000|2021-05-11 14:52:20|1124.6||1124.8||1124.8||1124.6||0
1620744760000|2021-05-11 14:52:40|1125|1124.6|1125.6|1125.2|1125.6|1125.2|1124.8|1124.6|5091
1620744770000|2021-05-11 14:52:50|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.4|0
1620744780000|2021-05-11 14:53:00|1125.8|1125.4|1125.8|1125.2|1125.8|1125.6|1125.4|1125|7084
1620744790000|2021-05-11 14:53:10|1125.6|1125|1125.4|1125|1125.8|1125|1125.4|1125|0
1620744800000|2021-05-11 14:53:20|1125.6|1125.4|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|6349
1620744810000|2021-05-11 14:53:30|1125.8|1125.4|1126|1125.4|1126.2|1125.6|1125.8|1125.4|1675
1620744820000|2021-05-11 14:53:40|1126.2|1125.6|1126|1125.4|1126.2|1125.6|1126|1125.4|0
1620744830000|2021-05-11 14:53:50|1125.8||1125.8||1126||1125.8||0
1620744840000|2021-05-11 14:54:00|1126|1125.6|1125.6|1125.2|1126.2|1125.8|1125.6|1125.2|6154
1620744850000|2021-05-11 14:54:10|1125.4|1125|1125.2|1124.8|1125.6|1125.2|1125|1124.8|3701
1620744860000|2021-05-11 14:54:20|1125|1124.6|1125|1124.6|1125|1124.8|1125|1124.4|397
1620744870000|2021-05-11 14:54:30|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|1178
1620744880000|2021-05-11 14:54:40|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|0
1620744890000|2021-05-11 14:54:50||1124.4||1124.6||1124.8||1124.4|0
1620744900000|2021-05-11 14:55:00|1124.8|1124.4|1124.6|1124.2|1125|1124.6|1124.4|1124.2|0
1620744910000|2021-05-11 14:55:10|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.4|1124.2|0
1620744920000|2021-05-11 14:55:20|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|0
1620744930000|2021-05-11 14:55:30|1124.6|1124.2|1124.2|1123.8|1124.6|1124.2|1124|1123.6|2685
1620744940000|2021-05-11 14:55:40|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|1286
1620744950000|2021-05-11 14:55:50||1124||1123.8||1124||1123.8|818
1620744960000|2021-05-11 14:56:00|1124.4|1124|1125|1124.6|1125|1124.6|1124.4|1124|8616
1620744970000|2021-05-11 14:56:10|1124.8||1125||1125||1124.8||29
1620744980000|2021-05-11 14:56:20|1125.2|1124.8|1125.4|1124.8|1125.4|1125|1125.2|1124.8|1300
1620744990000|2021-05-11 14:56:30|1125.2|1125|1125.8|1125.4|1125.8|1125.4|1125.2|1125|0
1620745000000|2021-05-11 14:56:40|1126|1125.6|1126.4|1125.8|1126.4|1125.8|1126|1125.6|1160
1620745010000|2021-05-11 14:56:50|1126.2|1125.6|1125.4|1125|1126.2|1125.6|1125.4|1125|2155
1620745020000|2021-05-11 14:57:00|1125.2|1124.8|1125.4|1125.2|1125.4|1125.2|1125.2|1124.8|1526
1620745030000|2021-05-11 14:57:10|1125.6|1125|1125.6|1125.2|1125.6|1125.2|1125.6|1125|423
1620745040000|2021-05-11 14:57:20|1125.8|1125.4|1126|1125.6|1126.2|1125.6|1125.8|1125.4|0
1620745050000|2021-05-11 14:57:30|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|940
1620745060000|2021-05-11 14:57:40|1125.6|1125.6|1125.8|1125.2|1125.8|1125.6|1125.6|1125.2|4400
1620745070000|2021-05-11 14:57:50|1125.6|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|0
1620745080000|2021-05-11 14:58:00|1125.6|1125.2|1125.6|1125.2|1125.8|1125.6|1125.6|1125.2|6584
1620745090000|2021-05-11 14:58:10|1125.4|1125|1125.8|1125.4|1125.8|1125.4|1125.2|1125|3074
1620745100000|2021-05-11 14:58:20|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|0
1620745110000|2021-05-11 14:58:30|1125.4|1125|1125.2|1124.8|1125.6|1125|1125.2|1124.8|5458
1620745120000|2021-05-11 14:58:40|1125.4|1125|1125|1124.6|1125.4|1125|1125|1124.6|804
1620745140000|2021-05-11 14:59:00|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|2066
1620745170000|2021-05-11 14:59:30|1125|1124.6|1125|1124.6|1125.2|1124.8|1125|1124.6|234
1620745180000|2021-05-11 14:59:40|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|0
1620745190000|2021-05-11 14:59:50|1125|1124.6|1125.2|1124.6|1125.2|1124.6|1125|1124.6|0
1620745200000|2021-05-11 15:00:00|1125|1124.4|1125|1124.6|1125|1124.6|1124.6|1124.4|1277
1620745210000|2021-05-11 15:00:10|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|1078
1620745220000|2021-05-11 15:00:20|1124.8|1124.4|1124.4|1124|1124.8|1124.4|1124.2|1124|10911
1620745230000|2021-05-11 15:00:30|1124.2|1124.2|1124.6|1124.2|1124.6|1124.4|1124.2|1124.2|2895
1620745240000|2021-05-11 15:00:40|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.2|1124|3748
1620745250000|2021-05-11 15:00:50|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|0
1620745270000|2021-05-11 15:01:10|1124.4|1124|1125.4|1124.8|1125.4|1124.8|1124.2|1123.8|18811
1620745280000|2021-05-11 15:01:20|1125.2|1124.6|1125.4|1124.8|1125.4|1124.8|1125|1124.6|252
1620745290000|2021-05-11 15:01:30|1125.2|1124.6|1125|1124.6|1125.2|1124.6|1124.8|1124.4|4103
1620745300000|2021-05-11 15:01:40|1124.8|1124.4|1124.4|1124|1124.8|1124.4|1124.4|1124|2966
1620745310000|2021-05-11 15:01:50||1124.2||1124||1124.2||1124|83
1620745320000|2021-05-11 15:02:00|1124.6|1124.2|1124.6|1124.2|1124.8|1124.2|1124.6|1124.2|4096
1620745330000|2021-05-11 15:02:10|1124.4|1124|1124.4|1124|1124.4|1124.2|1124.4|1124|0
1620745340000|2021-05-11 15:02:20|1124.2|1123.8|1124.2|1123.8|1124.4|1123.8|1123.8|1123.4|12427
1620745350000|2021-05-11 15:02:30|1124|1123.4|1124|1123.4|1124|1123.6|1123.6|1123.4|9269
1620745360000|2021-05-11 15:02:40||1123.6||1123.8||1123.8||1123.6|0
1620745370000|2021-05-11 15:02:50|1124.2|1124|1124|1123.6|1124.2|1124|1124|1123.6|1649
1620745380000|2021-05-11 15:03:00|1123.8|1123.4|1123.8|1123.4|1124.2|1123.8|1123.6|1123.4|5499
1620745390000|2021-05-11 15:03:10|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|553
1620745400000|2021-05-11 15:03:20|||||||||100
1620745410000|2021-05-11 15:03:30|1123.6|1123.2|1123.4|1123|1123.8|1123.2|1123.4|1123|200
1620745420000|2021-05-11 15:03:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|957
1620745430000|2021-05-11 15:03:50|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.4|1123|3381
1620745440000|2021-05-11 15:04:00|1123.4|1123|1123.8|1123.4|1123.8|1123.4|1123.2|1123|4696
1620745450000|2021-05-11 15:04:10|1123.6|1123.6|1123.4|1123|1123.6|1123.6|1123.4|1123|4354
1620745460000|2021-05-11 15:04:20|1123.2|1123.2|1123.4|1123|1123.6|1123.2|1123.2|1123|8648
1620745470000|2021-05-11 15:04:30|1123.2|1122.8|1122.6|1122.2|1123.2|1122.8|1122.6|1122|2001
1620745480000|2021-05-11 15:04:40|1122.8|1122.4|1122.4|1122|1122.8|1122.4|1122.4|1122|1855
1620745490000|2021-05-11 15:04:50|1122.2|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.8|429
1620745500000|2021-05-11 15:05:00|1122.6|1122.2|1122.6|1122.2|1122.8|1122.2|1122.4|1122|2738
1620745510000|2021-05-11 15:05:10|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|1122
1620745520000|2021-05-11 15:05:20|1122.2|1121.8|1122.4|1122|1122.6|1122.2|1122|1121.8|2301
1620745530000|2021-05-11 15:05:30|1122.2|1121.8|1122.4|1122.2|1122.4|1122.2|1122.2|1121.8|815
1620745540000|2021-05-11 15:05:40|1122.6|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.4|5
1620745550000|2021-05-11 15:05:50|1122.6|1122.2|1122.8|1122.4|1123|1122.4|1122.4|1122|19068
1620745560000|2021-05-11 15:06:00|1123|1122.8|1123.6|1123.2|1123.6|1123.2|1122.8|1122.6|4172
1620745570000|2021-05-11 15:06:10|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.2|1123|1969
1620745580000|2021-05-11 15:06:20|1123.4|1123|1123.2|1122.8|1123.4|1123|1123|1122.8|2801
1620745590000|2021-05-11 15:06:30|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|793
1620745600000|2021-05-11 15:06:40|1123.4|1123|1123.8|1123.4|1123.8|1123.4|1123.2|1122.8|7729
1620745610000|2021-05-11 15:06:50|1123.6|1123.2|1123.4|1123|1123.8|1123.2|1123.4|1123|431
1620745620000|2021-05-11 15:07:00|1123.6|1123.2|1123.8|1123.2|1123.8|1123.2|1123.2|1123|1341
1620745630000|2021-05-11 15:07:10|1123.6|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|802
1620745640000|2021-05-11 15:07:20|1123.8|1123.4|1124.2|1123.8|1124.2|1123.8|1123.6|1123.2|148
1620745650000|2021-05-11 15:07:30|1124.4|1123.6|1124.6|1124.2|1125|1124.6|1124.4|1123.6|3173
1620745660000|2021-05-11 15:07:40|1124.8|1124|1124.8|1124.4|1124.8|1124.4|1124.8|1124|510
1620745670000|2021-05-11 15:07:50|1124.6|1124.2|1124.8|1124.6|1124.8|1124.6|1124.6|1124.2|300
1620745680000|2021-05-11 15:08:00|1125|1124.4|1124.6|1124.2|1125|1124.6|1124.4|1123.8|12121
1620745690000|2021-05-11 15:08:10|1124.4|1124|1124.2|1123.8|1124.4|1124|1124|1123.4|2115
1620745700000|2021-05-11 15:08:20|1124|1123.6|1124|1123.6|1124.2|1123.8|1123.8|1123.6|1051
1620745710000|2021-05-11 15:08:30|1124.2|1123.8|1124|1123.6|1124.4|1124|1124|1123.6|437
1620745720000|2021-05-11 15:08:40|1124.2|1123.8|1124.2|1123.8|1124.2|1124|1124.2|1123.8|814
1620745730000|2021-05-11 15:08:50|1124.4|1124|1124.8|1124.6|1124.8|1124.6|1124.4|1124|1687
1620745740000|2021-05-11 15:09:00|1125|1124.8|1125.4|1124.8|1125.4|1125|1125|1124.4|528
1620745750000|2021-05-11 15:09:10|1125.2|1124.6|1124.6|1124.2|1125.2|1124.8|1124.6|1124.2|4034
1620745760000|2021-05-11 15:09:20|1124.4|1124|1124.8|1124.4|1124.8|1124.4|1124.4|1124|489
1620745770000|2021-05-11 15:09:30|1124.6|1124.2|1124.2|1123.8|1124.6|1124.4|1124.2|1123.8|4490
1620745780000|2021-05-11 15:09:40|1124||1124.2||1124.2||1124||1903
1620745790000|2021-05-11 15:09:50|1124|1124|1124|1123.8|1124.2|1124|1124|1123.8|315
1620745800000|2021-05-11 15:10:00|1123.8|1123.4|1123.8|1123.4|1124.2|1123.8|1123.8|1123.4|5851
1620745820000|2021-05-11 15:10:20|1123.6|1123.6|1123.6|1123.2|1123.6|1123.6|1123.6|1123.2|3676
1620745830000|2021-05-11 15:10:30|1123.8|1123|1124|1123.6|1124|1123.6|1123.8|1123|2083
1620745840000|2021-05-11 15:10:40|1123.8|1123.4|1123.8|1123.6|1123.8|1123.6|1123.8|1123.4|0
1620745850000|2021-05-11 15:10:50|1123.6|1123.4|1123.4|1122.8|1123.6|1123.4|1123.2|1122.8|4093
1620745860000|2021-05-11 15:11:00|1123.2|1123|1123.2|1123|1123.4|1123.2|1123.2|1122.8|5914
1620745870000|2021-05-11 15:11:10|1123.4|1123.2|1124|1123.6|1124|1123.6|1123.4|1123|11068
1620745880000|2021-05-11 15:11:20|1124.2|1123.8|1124.2|1123.8|1124.2|1124|1124.2|1123.8|2455
1620745900000|2021-05-11 15:11:40|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|0
1620745910000|2021-05-11 15:11:50|1124.6|1124.2|1124.8|1124.4|1125|1124.6|1124.4|1124.2|2566
1620745920000|2021-05-11 15:12:00|1124.6||1124.8||1124.8||1124.6||1517
1620745930000|2021-05-11 15:12:10|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.4|1124|9004
1620745940000|2021-05-11 15:12:20|1124.6|1124.2|1124.8|1124.6|1124.8|1124.6|1124.6|1124|5246
1620745950000|2021-05-11 15:12:30|1125|1124.8|1125.6|1125.2|1125.8|1125.2|1125|1124.8|4229
1620745960000|2021-05-11 15:12:40|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.4|516
1620745970000|2021-05-11 15:12:50|1125.8|1125.4|1125.8|1125.2|1126|1125.6|1125.6|1125.2|4713
1620745980000|2021-05-11 15:13:00|1125.6|1125|1125.4|1125|1125.8|1125.2|1125.2|1124.8|12010
1620745990000|2021-05-11 15:13:10|1125.2|1124.8|1125.2|1124.8|1125.4|1125|1125|1124.6|6239
1620746000000|2021-05-11 15:13:20|1125.4|1125.2|1126|1125.6|1126|1125.6|1125.4|1125.2|16453
1620746010000|2021-05-11 15:13:30|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1125.8|1125.6|6316
1620746020000|2021-05-11 15:13:40|1125.6|1125.4|1126.8|1126.4|1126.8|1126.4|1125.6|1125.4|37813
1620746030000|2021-05-11 15:13:50|1126.6|1126.2|1126.4|1126|1126.8|1126.2|1126.2|1126|2982
1620746050000|2021-05-11 15:14:10|1126.2|1125.8|1126.2|1125.6|1126.2|1125.8|1125.8|1125.6|3724
1620746060000|2021-05-11 15:14:20|1126|1125.8|1126|1125.6|1126.4|1125.8|1126|1125.6|0
1620746070000|2021-05-11 15:14:30|1126.2|1125.8|1126.6|1126.2|1126.6|1126.2|1126.2|1125.8|162
1620746080000|2021-05-11 15:14:40|1126.4||1126.4||1126.4||1126.4||0
1620746090000|2021-05-11 15:14:50|1126.6|1126.4|1126.6|1126.2|1126.6|1126.4|1126.4|1126.2|26
1620746120000|2021-05-11 15:15:20|1126.4|1125.8|1126.2|1125.8|1126.4|1125.8|1126.2|1125.8|400
1620746130000|2021-05-11 15:15:30|1126.4|1125.6|1126|1125.6|1126.4|1125.8|1126|1125.6|733
1620746140000|2021-05-11 15:15:40|1125.8|1125.4|1126|1125.4|1126|1125.4|1125.8|1125.4|0
1620746150000|2021-05-11 15:15:50|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|0
1620746160000|2021-05-11 15:16:00|1126|1125.4|1126.4|1125.6|1126.4|1125.6|1126|1125.4|2134
1620746170000|2021-05-11 15:16:10||1125.8||1125.8||1125.8||1125.8|0
1620746180000|2021-05-11 15:16:20|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|5175
1620746190000|2021-05-11 15:16:30|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|0
1620746200000|2021-05-11 15:16:40|1127|1126.4|1126.6|1126.2|1127|1126.4|1126.6|1126.2|0
1620746210000|2021-05-11 15:16:50|1126.8||1126.8||1127||1126.8||0
1620746220000|2021-05-11 15:17:00|1127|1126.6|1127.6|1127|1127.6|1127|1127|1126.6|563
1620746230000|2021-05-11 15:17:10|1127.8|1127.4|1127.8|1127.2|1128|1127.4|1127.8|1127.2|0
1620746240000|2021-05-11 15:17:20|1127.6|1127.4|1128|1127.2|1128|1127.4|1127.6|1127.2|0
1620746250000|2021-05-11 15:17:30|1127.8|1127.4|1128|1127.4|1128|1127.4|1127.8|1127.4|0
1620746260000|2021-05-11 15:17:40|1127.8|1127.2|1128|1127.4|1128|1127.4|1127.8|1127.2|2268
1620746270000|2021-05-11 15:17:50|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|0
1620746280000|2021-05-11 15:18:00|1127.4|1126.8|1127.6|1127|1127.6|1127.2|1127.4|1126.8|2922
1620746290000|2021-05-11 15:18:10|1127.4|1126.8|1127.6|1126.8|1127.6|1126.8|1127.4|1126.8|0
1620746300000|2021-05-11 15:18:20|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1127.4|1126.8|24
1620746310000|2021-05-11 15:18:30||1127||1127||1127||1127|0
1620746320000|2021-05-11 15:18:40|1127.8|1127.4|1127.8|1127.2|1127.8|1127.4|1127.8|1127.2|78
1620746330000|2021-05-11 15:18:50||1127.4||1127.4||1127.4||1127.4|0
1620746340000|2021-05-11 15:19:00||1127.2||1127||1127.2||1127|1048
1620746350000|2021-05-11 15:19:10|1128|1127.2|1128|1127.4|1128|1127.6|1128|1127.2|167
1620746360000|2021-05-11 15:19:20|1128.2|1127.8|1128.4|1127.8|1128.6|1128|1128.2|1127.8|4771
1620746370000|2021-05-11 15:19:30|1128.2|1127.4|1128|1127.4|1128.2|1127.4|1128|1127.4|330
1620746400000|2021-05-11 15:20:00|1127.8||1127.8||1127.8||1127.8||1334
1620746410000|2021-05-11 15:20:10|1127.6|1127.2|1127.8|1127.2|1127.8|1127.2|1127.6|1127.2|0
1620746420000|2021-05-11 15:20:20||1127.4||1127.2||1127.4||1127.2|3516
1620746430000|2021-05-11 15:20:30|1127.4|1127|1127.8|1127.2|1127.8|1127.2|1127.4|1127|0
1620746450000|2021-05-11 15:20:50|1127.6||1127.6||1127.6||1127.6||0
1620746460000|2021-05-11 15:21:00|1127.8|1127.6|1128.2|1127.6|1128.2|1127.6|1127.8|1127.6|1746
1620746480000|2021-05-11 15:21:20|1127.8|1127.4|1127.8|1127.2|1127.8|1127.4|1127.8|1127.2|1093
1620746490000|2021-05-11 15:21:30|1127.6|1127|1127.6|1127|1127.6|1127|1127.6|1127|2
1620746500000|2021-05-11 15:21:40|1127.8|1127.2|1127.6|1127.2|1127.8|1127.2|1127.6|1127.2|706
1620746510000|2021-05-11 15:21:50|1127.8||1127.8||1127.8||1127.8||0
1620746530000|2021-05-11 15:22:10|1127.6|1127.4|1127.8|1127.4|1127.8|1127.4|1127.6|1127.4|0
1620746540000|2021-05-11 15:22:20|1128|1127.2|1128|1127.4|1128|1127.4|1128|1127|963
1620746560000|2021-05-11 15:22:40||1127.6||1127.4||1127.6||1127.4|355
1620746570000|2021-05-11 15:22:50|1128.2|1127.6|1128.2|1127.8|1128.2|1127.8|1128.2|1127.6|1620
1620746580000|2021-05-11 15:23:00||1127.6||1127.6||1127.6||1127.6|0
1620746590000|2021-05-11 15:23:10|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1128|8670
1620746600000|2021-05-11 15:23:20|1128.6||1128.6||1128.6||1128.6||0
1620746610000|2021-05-11 15:23:30||1128.2||1128||1128.2||1128|600
1620746620000|2021-05-11 15:23:40|1128.4||1128.4||1128.4||1128.4||0
1620746630000|2021-05-11 15:23:50|1129|1128.4|1128.8|1128.2|1129|1128.4|1128.8|1128.2|760
1620746640000|2021-05-11 15:24:00|1128.6||1128.8||1128.8||1128.6||0
1620746650000|2021-05-11 15:24:10|1128.6|1128|1128.4|1128|1128.6|1128.2|1128.4|1128|980
1620746660000|2021-05-11 15:24:20|1128.6||1128.6||1128.6||1128.6||496
1620746670000|2021-05-11 15:24:30|1128.8|1128.2|1129|1128.2|1129|1128.2|1128.8|1128.2|1279
1620746680000|2021-05-11 15:24:40|1128.8||1128.8||1128.8||1128.8||0
1620746700000|2021-05-11 15:25:00|1129|1128.4|1129.4|1128.8|1129.4|1128.8|1129|1128.4|6149
1620746710000|2021-05-11 15:25:10|1129.6|1129|1128.6|1128|1129.6|1129|1128.6|1128|1470
1620746720000|2021-05-11 15:25:20|1128.4|1127.8|1128.2|1127.6|1128.4|1127.8|1128.2|1127.6|3474
1620746730000|2021-05-11 15:25:30|1128.6|1128|1128.6|1128|1128.6|1128|1128.6|1128|490
1620746740000|2021-05-11 15:25:40|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1614
1620746750000|2021-05-11 15:25:50|1128.2|1127.6|1128.6|1128|1128.6|1128|1128|1127.6|902
1620746760000|2021-05-11 15:26:00|1128.8||1128.6||1128.8||1128.6||0
1620746770000|2021-05-11 15:26:10|1128.8|1128.2|1128.6|1128.2|1128.8|1128.2|1128.6|1128.2|7947
1620746780000|2021-05-11 15:26:20|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1128|0
1620746790000|2021-05-11 15:26:30||1127.8||1128||1128||1127.8|321
1620746800000|2021-05-11 15:26:40|1128.6||1128.6||1128.6||1128.6||36
1620746810000|2021-05-11 15:26:50|1128.2|1127.8|1128|1127.6|1128.2|1127.8|1128|1127.6|2691
1620746820000|2021-05-11 15:27:00|1127.8|1127.4|1127.6|1127|1127.8|1127.4|1127.6|1127|921
1620746830000|2021-05-11 15:27:10|1127.4|1126.8|1127.6|1127|1127.8|1127|1127.4|1126.8|2920
1620746840000|2021-05-11 15:27:20|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|0
1620746850000|2021-05-11 15:27:30|1127.2|1126.6|1126.8|1126.4|1127.2|1126.6|1126.8|1126.4|904
1620746860000|2021-05-11 15:27:40|1127|1126.6|1127.2|1126.6|1127.2|1126.6|1127|1126.6|1978
1620746870000|2021-05-11 15:27:50|1127.4|1127|1127.4|1127|1127.6|1127|1127.4|1126.8|3822
1620746880000|2021-05-11 15:28:00|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1242
1620746890000|2021-05-11 15:28:10|1127.4|1126.8|1127.4|1127|1127.4|1127|1127.4|1126.8|652
1620746900000|2021-05-11 15:28:20|1128|1127.4|1128.4|1127.8|1128.4|1127.8|1128|1127.4|2294
1620746920000|2021-05-11 15:28:40|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|351
1620746930000|2021-05-11 15:28:50|1128|1127.4|1128.2|1127.6|1128.2|1127.6|1128|1127.4|4026
1620746950000|2021-05-11 15:29:10|1127.6|1127.2|1128|1127.4|1128|1127.4|1127.6|1127.2|51
1620746970000|2021-05-11 15:29:30|1127.8|1127|1127.4|1127|1127.8|1127.2|1127.4|1126.8|1308
1620746980000|2021-05-11 15:29:40|1127.2|1126.6|1128.2|1127.6|1128.2|1127.6|1127.2|1126.6|9464
1620746990000|2021-05-11 15:29:50|1127.4|1126.8|1126.6|1126.2|1127.4|1126.8|1126.6|1126.2|905
1620802820000|2021-05-12 07:00:20|1138|1136|1139|1137.2|1139|1137.2|1137.4|1136|285657
1620802830000|2021-05-12 07:00:30|1138.8|1137.4|1137.6|1136|1139|1138|1137|1135.4|12267
1620802840000|2021-05-12 07:00:40|1137.2|1135.8|1136.6|1135.6|1137.6|1136.2|1136.4|1135.2|4014
1620802850000|2021-05-12 07:00:50|1136.2|1135.2|1136.6|1135.2|1136.6|1135.4|1136|1135.2|1785
1620802860000|2021-05-12 07:01:00|1136.4|1135.4|1132.4|1130.4|1136.8|1135.6|1132.4|1130.4|14287
1620802870000|2021-05-12 07:01:10|1132.2|1130|1129|1126.4|1132.2|1130|1129|1126.4|4704
1620802880000|2021-05-12 07:01:20||1126.2||1126||1126.2||1126|0
1620802890000|2021-05-12 07:01:30|1128.6|1126.2|1128.4|1126|1128.6|1126.2|1128.4|1126|0
1620802900000|2021-05-12 07:01:40|1128.6|1126.2|1131|1130|1132.2|1131|1128.6|1126|14716
1620802910000|2021-05-12 07:01:50|1130.8|1129.8|1132.4|1131.2|1132.6|1131.2|1130|1129|210
1620802920000|2021-05-12 07:02:00|1132.6|1131|1133.8|1132.6|1134|1132.8|1132.6|1131|1500
1620802930000|2021-05-12 07:02:10|1133.6|1132.4|1134|1133.4|1134|1133.4|1133|1132|2041
1620802940000|2021-05-12 07:02:20|1133.8|1133.6|1133.4|1132.6|1134|1133.6|1133.4|1132.6|6066
1620802950000|2021-05-12 07:02:30|1133.6|1132.8|1134|1133|1134|1133|1133.6|1132.8|0
1620802960000|2021-05-12 07:02:40|1133.6|1132.8|1134|1132.8|1134|1132.8|1133.2|1132.2|3116
1620802970000|2021-05-12 07:02:50|1133.8|1132.6|1133.6|1132.6|1133.8|1132.8|1133.2|1132|3853
1620802980000|2021-05-12 07:03:00|1133.8|1132.8|1133|1131.8|1134|1133.4|1133|1131.8|9797
1620802990000|2021-05-12 07:03:10|1132.8|1132|1133|1131.8|1133.4|1132.4|1132.6|1131.8|1178
1620803000000|2021-05-12 07:03:20|1132.8|1131.6|1131.8|1131|1132.8|1131.8|1131.8|1131|161
1620803010000|2021-05-12 07:03:30|1131.6|1130.4|1132|1131|1132.6|1131.6|1130.6|1129.4|22011
1620803020000|2021-05-12 07:03:40|1132.2|1131.2|1133|1132|1133|1132|1132.2|1131.2|0
1620803030000|2021-05-12 07:03:50|1133.2|1132.2|1133.6|1132.8|1133.6|1132.8|1133.2|1132.2|1000
1620803040000|2021-05-12 07:04:00|1133.8|1133|1134.8|1133.8|1135|1134|1133.8|1132.6|8379
1620803050000|2021-05-12 07:04:10|1135|1134|1135.4|1135|1136|1135.2|1135|1134|500
1620803060000|2021-05-12 07:04:20|1133.6|1134.6|1134|1133.4|1135.4|1134.6|1133.6|1133|32812
1620803070000|2021-05-12 07:04:30|1133.8|1132.8|1133.4|1132.4|1134|1132.8|1133.4|1132.4|3
1620803080000|2021-05-12 07:04:40|1133.6|1132.6|1133.6|1132.6|1133.8|1132.6|1133.2|1132|0
1620803090000|2021-05-12 07:04:50|1133.8|1132.8|1134|1133|1134|1133|1133.8|1132.8|0
1620803100000|2021-05-12 07:05:00|1134.2|1133.2|1135.8|1134.8|1136|1134.8|1134.2|1133.2|3310
1620803110000|2021-05-12 07:05:10|1136|1135|1135.8|1135|1136|1135.4|1135.8|1135|276
1620803120000|2021-05-12 07:05:20|1136|1135.2|1136.4|1135.8|1136.6|1136|1135.8|1135|4957
1620803130000|2021-05-12 07:05:30|1136.2|1135.6|1135.4|1134.6|1136.2|1135.6|1135.4|1134.6|7633
1620803140000|2021-05-12 07:05:40|1135.6|1134.8|1135|1134.2|1136|1134.8|1135|1134|3106
1620803150000|2021-05-12 07:05:50|1134.8|1134|1135.2|1134.2|1135.4|1134.2|1134.2|1133.2|10522
1620803160000|2021-05-12 07:06:00|1135.4|1134.4|1135|1134.2|1135.6|1135|1134.8|1133.8|11337
1620803170000|2021-05-12 07:06:10|1134.8|1134|1133.8|1133|1134.8|1134|1133.8|1133|2573
1620803180000|2021-05-12 07:06:20|1134|1132.8|1133.2|1132.4|1134|1133.2|1133.2|1132.2|2601
1620803190000|2021-05-12 07:06:30|1133.4|1132.8|1133.4|1132.6|1133.6|1133|1133.2|1132.4|2558
1620803200000|2021-05-12 07:06:40|1133.6|1132.8|1133.6|1132.8|1133.6|1132.8|1133.6|1132.8|1358
1620803210000|2021-05-12 07:06:50|1133.4|1132.6|1133.6|1133|1133.6|1133|1133|1132.4|11415
1620803220000|2021-05-12 07:07:00|1133.4|1132.6|1134.8|1134|1135|1134.2|1133.4|1132.6|11004
1620803230000|2021-05-12 07:07:10|1134.6|1133.8|1136.2|1135.4|1136.4|1135.4|1134.2|1133.8|13338
1620803240000|2021-05-12 07:07:20|1136|1135.2|1135.8|1135|1136|1135.2|1135.2|1134.4|923
1620803250000|2021-05-12 07:07:30|1135.6|1135.2|1136.8|1136|1137|1136|1135.6|1135.2|300
1620803260000|2021-05-12 07:07:40|1136.6|1135.8|1136.2|1135.6|1136.6|1135.8|1136|1135.6|1800
1620803270000|2021-05-12 07:07:50|1136.4|1136|1135.8|1135.2|1136.8|1136.2|1135.8|1135.2|10966
1620803280000|2021-05-12 07:08:00|1136|1135.4|1135.4|1134.8|1136.2|1136|1135.4|1134.8|2168
1620803290000|2021-05-12 07:08:10|1135.2|1134.4|1134.6|1133.6|1135.2|1134.4|1134.6|1133.6|1306
1620803310000|2021-05-12 07:08:30|1134.4||1134.2||1134.4||1134.2||0
1620803320000|2021-05-12 07:08:40|1134.4|1133.8|1134.6|1133.8|1134.6|1133.8|1134.4|1133.8|0
1620803330000|2021-05-12 07:08:50|1134.4|1133.6|1135.2|1134.4|1135.2|1134.4|1134.2|1133.6|7388
1620803350000|2021-05-12 07:09:10|1135|1134.2|1134.6|1134.2|1135|1134.4|1134.6|1134.2|0
1620803360000|2021-05-12 07:09:20|1134.4|1134|1134.2|1133.6|1134.8|1134|1134.2|1133.4|7813
1620803370000|2021-05-12 07:09:30|1134|1133.2|1133.8|1133|1134|1133.2|1133|1132.8|2660
1620803380000|2021-05-12 07:09:40|1133.6|1132.8|1133|1132.2|1133.6|1132.8|1133|1132|177
1620803390000|2021-05-12 07:09:50|1133.4|1132.4|1132.8|1132.4|1133.4|1133|1132.8|1132.4|7024
1620803400000|2021-05-12 07:10:00|1133|1132.2|1131.4|1130.8|1133|1132.2|1131.4|1130.8|2127
1620803410000|2021-05-12 07:10:10|1131.2|1131|1131.6|1131|1131.6|1131|1131.2|1130.8|691
1620803420000|2021-05-12 07:10:20|1132|1131.8|1133.2|1132.4|1133.2|1132.4|1131.8|1131|30159
1620803430000|2021-05-12 07:10:30|1133.4|1132.6|1132.6|1132.2|1133.6|1133|1132.6|1132.2|7156
1620803440000|2021-05-12 07:10:40|1132.8|1132.4|1132.6|1132|1132.8|1132.4|1132.6|1132|3880
1620803450000|2021-05-12 07:10:50|1132.8|1132.2|1133|1132.4|1133.2|1132.4|1132.6|1132.2|300
1620803460000|2021-05-12 07:11:00|1133.2|1132.6|1133.2|1132.8|1133.2|1132.8|1133|1132.6|3215
1620803470000|2021-05-12 07:11:10|1133.4|1132.6|1133.6|1133|1133.6|1133|1133|1132.4|1493
1620803480000|2021-05-12 07:11:20|1133.8|1133.2|1133.4|1133|1134|1133.4|1133.4|1133|3928
1620803490000|2021-05-12 07:11:30|1133.2|1132.8|1133|1132.4|1133.4|1133.2|1132.6|1131.8|51943
1620803500000|2021-05-12 07:11:40|1132.8|1132.2|1132.6|1132|1133.2|1132.4|1132.2|1132|6711
1620803510000|2021-05-12 07:11:50|1132.4|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|964
1620803520000|2021-05-12 07:12:00|1132.2|1131.8|1132.6|1132|1133|1132.4|1132.2|1131.8|1079
1620803530000|2021-05-12 07:12:10|1132.4|1131.8|1131.8|1131.2|1132.4|1131.8|1131.6|1131.2|570
1620803540000|2021-05-12 07:12:20|1131.6|1131|1131.2|1130.6|1131.8|1131.2|1131.2|1130.6|916
1620803550000|2021-05-12 07:12:30|1131|1130.4|1130.8|1130.4|1131|1130.6|1130.8|1130.2|0
1620803560000|2021-05-12 07:12:40|1131|1130.6|1131.2|1130.6|1131.2|1130.6|1131|1130.4|800
1620803570000|2021-05-12 07:12:50|1131|1130.8|1132.2|1131.4|1132.2|1131.6|1131|1130.8|4091
1620803580000|2021-05-12 07:13:00|1132|1131.2|1130.6|1130|1132|1131.2|1130.6|1129.6|440
1620803590000|2021-05-12 07:13:10|1130.8|1130.2|1131|1130.4|1131|1130.6|1130.8|1130.2|0
1620803600000|2021-05-12 07:13:20|1131.2|1130.6|1131.4|1130.8|1131.4|1131|1131.2|1130.6|516
1620803610000|2021-05-12 07:13:30|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1130.8|1130|345
1620803620000|2021-05-12 07:13:40|1131|1130.8|1131.8|1131.4|1131.8|1131.4|1131|1130.8|21176
1620803630000|2021-05-12 07:13:50|1131.6|1131.2|1132.2|1131.4|1132.2|1131.4|1131.2|1130.6|7895
1620803640000|2021-05-12 07:14:00|1132|1131.2|1132.4|1131.8|1132.4|1131.8|1131.6|1131.2|982
1620803650000|2021-05-12 07:14:10|1132.2|1131.6|1132.2|1131.8|1132.2|1131.8|1131.8|1131.2|966
1620803660000|2021-05-12 07:14:20|1132.4|1131.6|1132.6|1131.8|1132.6|1132|1132.2|1131.4|0
1620803670000|2021-05-12 07:14:30|1132.4|1131.6|1132.4|1131.8|1132.4|1131.8|1132.2|1131.6|545
1620803680000|2021-05-12 07:14:40|1132.2|1132|1132.4|1131.8|1132.6|1132|1132.2|1131.8|500
1620803690000|2021-05-12 07:14:50|1132.6|1132|1132.6|1132|1132.6|1132|1132.4|1131.8|0
1620803700000|2021-05-12 07:15:00|1132.4|1131.8|1132.2|1131.6|1133.6|1132.8|1132|1131.6|6750
1620803710000|2021-05-12 07:15:10|1132.4|1132|1132.2|1131.6|1132.8|1132|1132.2|1131.6|1637
1620803720000|2021-05-12 07:15:20|1132.4|1131.8|1132.6|1132|1132.8|1132.2|1132.2|1131.8|1270
1620803730000|2021-05-12 07:15:30|1132.8|1132.2|1134.4|1133.8|1134.4|1133.8|1132.8|1132.2|4594
1620803740000|2021-05-12 07:15:40|1134.6|1134|1135.6|1135|1135.6|1135|1134.6|1134|3300
1620803750000|2021-05-12 07:15:50|1135.8|1135.2|1136|1135.4|1136.4|1135.6|1134.6|1134.4|29823
1620803760000|2021-05-12 07:16:00|1136.2|1135.6|1136|1135.4|1136.2|1135.8|1135.6|1135.2|4349
1620803770000|2021-05-12 07:16:10|1136.2|1135.6|1136|1135.4|1136.6|1136|1135.6|1135|10017
1620803780000|2021-05-12 07:16:20|1136.2|1135.6|1136|1135.4|1136.2|1135.6|1136|1135.4|0
1620803790000|2021-05-12 07:16:30|1135.8|1135.6|1136.4|1136|1136.6|1136|1135.8|1135.6|3273
1620803800000|2021-05-12 07:16:40|1136.2|1135.8|1135.6|1135|1136.2|1135.8|1135.2|1134.8|3579
1620803820000|2021-05-12 07:17:00|1135.8|1135.2|1135.6|1135.2|1135.8|1135.4|1135.2|1134.8|2589
1620803830000|2021-05-12 07:17:10|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.6|1135.2|1529
1620803840000|2021-05-12 07:17:20|1136.2|1135.4|1136.6|1136|1137|1136.6|1136.2|1135.4|4674
1620803850000|2021-05-12 07:17:30|1136.8|1136.2|1137.8|1137.2|1138|1137.2|1136.6|1136.2|11742
1620803860000|2021-05-12 07:17:40|1138|1137.4|1138|1137.4|1138|1137.6|1137.8|1137.2|400
1620803870000|2021-05-12 07:17:50|1137.8|1137.2|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|267
1620803880000|2021-05-12 07:18:00|1137.8|1137.4|1138.2|1137.8|1138.4|1137.8|1137.8|1137.2|6364
1620803890000|2021-05-12 07:18:10|1138.4|1138|1138.6|1137.8|1138.8|1138|1138.4|1137.8|500
1620803900000|2021-05-12 07:18:20|1138.4|1138|1138.2|1137.6|1138.4|1138|1138|1137.4|593
1620803910000|2021-05-12 07:18:30|1138.4|1137.4|1138.2|1137.6|1138.4|1137.6|1138.2|1137.4|0
1620803920000|2021-05-12 07:18:40|1138|1137.4|1137.8|1137.2|1138|1137.4|1137.6|1137.2|2018
1620803930000|2021-05-12 07:18:50|1137.6|1137|1137.8|1137.2|1137.8|1137.2|1137.6|1137|650
1620803940000|2021-05-12 07:19:00|1137.6|1137|1138|1137.6|1138|1137.6|1137.4|1137|1000
1620803950000|2021-05-12 07:19:10|1137.8|1137.4|1138.2|1137.6|1138.2|1137.6|1137.8|1137.4|4259
1620803960000|2021-05-12 07:19:20|1138.4|1137.8|1138|1137.4|1138.6|1138|1138|1137.4|2504
1620803970000|2021-05-12 07:19:30|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|0
1620803980000|2021-05-12 07:19:40|1137.6|1137.4|1137.8|1137.4|1138|1137.6|1137.6|1137.4|516
1620803990000|2021-05-12 07:19:50|1138|1137.6|1138.2|1137.8|1138.4|1137.8|1138|1137.4|0
1620804000000|2021-05-12 07:20:00|1138.4|1138|1138.2|1137.8|1139|1138.6|1138.2|1137.8|7684
1620804010000|2021-05-12 07:20:10|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|250
1620804020000|2021-05-12 07:20:20|1138|1137.6|1138.4|1137.8|1138.4|1137.8|1137.8|1137.6|740
1620804040000|2021-05-12 07:20:40|1138.6|1138|1139|1138.6|1139|1138.6|1138.6|1138|1073
1620804050000|2021-05-12 07:20:50|1139.2|1138.8|1139.2|1138.6|1139.6|1139|1139|1138.6|15716
1620804060000|2021-05-12 07:21:00|1139.4|1138.8|1139.4|1139|1140|1139.2|1139.2|1138.6|1955
1620804070000|2021-05-12 07:21:10|1139.6||1139.4||1139.6||1139.4||1480
1620804080000|2021-05-12 07:21:20|1139.6|1139.2|1139.2|1138.8|1139.8|1139.2|1139.2|1138.8|2645
1620804090000|2021-05-12 07:21:30|1139|1138.6|1138.8|1138.4|1139.2|1138.6|1138.8|1138.4|3043
1620804100000|2021-05-12 07:21:40|1138.6|1138.6|1139|1138.6|1139.4|1139|1138.6|1138.6|5763
1620804110000|2021-05-12 07:21:50|1139.2|1138.8|1139.2|1138.8|1139.4|1138.8|1139.2|1138.8|2471
1620804120000|2021-05-12 07:22:00|1139.4|1139|1139.2|1139|1139.4|1139|1139.2|1139|0
1620804130000|2021-05-12 07:22:10|1139.4|1138.8|1139|1138.6|1139.4|1138.8|1138.8|1138.6|2975
1620804150000|2021-05-12 07:22:30|1138.8|1138.4|1138.8|1138.4|1139|1138.4|1138.8|1138.4|403
1620804160000|2021-05-12 07:22:40|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|0
1620804170000|2021-05-12 07:22:50|1139.2|1138.8|1139.2|1139|1139.8|1139.2|1139.2|1138.8|10977
1620804180000|2021-05-12 07:23:00|1139|1138.8|1139.2|1138.8|1139.4|1138.8|1139|1138.8|700
1620804190000|2021-05-12 07:23:10|1139.4|1138.6|1139.4|1138.8|1139.8|1139.2|1139.2|1138.6|6975
1620804200000|2021-05-12 07:23:20|1139.2|1138.6|1139.6|1138.8|1139.6|1138.8|1139|1138.6|1040
1620804210000|2021-05-12 07:23:30|1139.4||1139.6||1139.6||1139.2||0
1620804220000|2021-05-12 07:23:40|1139.8|1139|1139.2|1138.8|1140|1139.8|1139.2|1138.8|10622
1620804230000|2021-05-12 07:23:50|1139|1138.6|1138.8|1138.6|1139|1138.6|1138.8|1138.4|915
1620804240000|2021-05-12 07:24:00|1139|1138.4|1139.2|1138.6|1139.2|1138.6|1139|1138.4|1429
1620804250000|2021-05-12 07:24:10|1139|1138.4|1138.8|1138.4|1139|1138.4|1138.6|1138.4|793
1620804260000|2021-05-12 07:24:20|1139|1138.6|1139|1138.6|1139.2|1138.6|1139|1138.6|711
1620804270000|2021-05-12 07:24:30|1139.2|1138.4|1139|1138.6|1139.2|1138.8|1138.8|1138.4|1823
1620804280000|2021-05-12 07:24:40|1139.2|1138.4|1139.2|1138.6|1139.2|1138.6|1139.2|1138.4|0
1620804300000|2021-05-12 07:25:00|1139|1138.4|1139.4|1138.8|1140.4|1139.6|1138.6|1138.4|57905
1620804310000|2021-05-12 07:25:10|1139.2|1139|1139|1138.6|1139.2|1139|1138.8|1138.6|1139
1620804320000|2021-05-12 07:25:20|1139.2||1139.2||1139.2||1139.2||0
1620804330000|2021-05-12 07:25:30|1139.4|1138.8|1140|1139.6|1140|1139.6|1139.4|1138.8|7370
1620804340000|2021-05-12 07:25:40|1139.6|1139.4|1140|1139.4|1140.4|1139.6|1139.4|1139|20663
1620804350000|2021-05-12 07:25:50|1140.2|1139.6|1140.2|1139.8|1140.2|1139.8|1140.2|1139.6|353
1620804360000|2021-05-12 07:26:00|1140.4|1140|1140|1139.6|1140.4|1140.2|1139.8|1139.4|5445
1620804380000|2021-05-12 07:26:20|1140.2|1139.8|1140|1139.6|1140.4|1139.8|1140|1139.6|282
1620804400000|2021-05-12 07:26:40|1140.2|1139.8|1139.4|1139|1140.4|1139.8|1139.4|1139|8880
1620804410000|2021-05-12 07:26:50|1139.6|1139.2|1139.8|1139.4|1140|1139.6|1139.6|1139.2|500
1620804420000|2021-05-12 07:27:00|1140||1139.8||1140||1139.8||0
1620804430000|2021-05-12 07:27:10|1139.6|1139.2|1139.8|1139.2|1139.8|1139.2|1139.4|1139.2|1289
1620804440000|2021-05-12 07:27:20|1139.6|1139|1139.6|1139|1139.6|1139|1139.4|1139|1730
1620804450000|2021-05-12 07:27:30|1139.4|1138.8|1139.4|1138.8|1139.4|1139|1139.2|1138.8|1607
1620804460000|2021-05-12 07:27:40|1139.8|1139|1139|1138.6|1139.8|1139.2|1138.8|1138.4|7330
1620804470000|2021-05-12 07:27:50|1139.2|1138.4|1138.8|1138.4|1139.2|1138.6|1138.8|1138.4|2000
1620804480000|2021-05-12 07:28:00|1138.6|1138.2|1138|1137.6|1138.8|1138.4|1138|1137.4|5628
1620804490000|2021-05-12 07:28:10|1138.2|1137.8|1138.2|1137.8|1138.4|1137.8|1137.8|1137.6|2910
1620804500000|2021-05-12 07:28:20|1138.4|1138|1138.6|1138|1138.8|1138.2|1138.4|1138|3020
1620804510000|2021-05-12 07:28:30|1138.4|1137.8|1138.2|1137.8|1138.6|1137.8|1138.2|1137.8|1217
1620804520000|2021-05-12 07:28:40|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|500
1620804530000|2021-05-12 07:28:50|1138.4|1138|1138.6|1138.2|1138.8|1138.6|1138.4|1138|2391
1620804540000|2021-05-12 07:29:00|1138.8|1138.4|1138.8|1138.4|1138.8|1138.6|1138.8|1138.4|627
1620804550000|2021-05-12 07:29:10|1138.4|1138.6|1138.6|1138.2|1138.6|1138.6|1138.4|1138.2|3497
1620804560000|2021-05-12 07:29:20|1138.8|1138.4|1138.8|1138.2|1138.8|1138.4|1138.4|1138|211
1620804570000|2021-05-12 07:29:30|1138.6|1138|1138.6|1138|1138.6|1138|1138.6|1138|1340
1620804580000|2021-05-12 07:29:40||1138.2||1138.2||1138.2||1138.2|0
1620804590000|2021-05-12 07:29:50|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.4|250
1620804600000|2021-05-12 07:30:00|1139.2|1138.8|1139.2|1138.6|1139.4|1138.8|1138.6|1138.4|3872
1620804610000|2021-05-12 07:30:10|1139|1138.4|1138.4|1138|1139|1138.4|1138.2|1138|3769
1620804630000|2021-05-12 07:30:30|1138.2|1137.8|1138.4|1138|1138.4|1138|1138|1137.6|1697
1620804640000|2021-05-12 07:30:40|1138.6|1138.2|1138.8|1138.2|1139.2|1138.6|1138.6|1138.2|8972
1620804650000|2021-05-12 07:30:50||1138.4||1138.4||1138.4||1138.4|0
1620804660000|2021-05-12 07:31:00|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|440
1620804670000|2021-05-12 07:31:10|1138.8|1138.4|1138.8|1138.2|1138.8|1138.4|1138.8|1138.2|1000
1620804680000|2021-05-12 07:31:20|1139|1138.4|1139.2|1138.8|1139.2|1138.8|1139|1138.4|900
1620804690000|2021-05-12 07:31:30|1139.4|1139|1139.4|1138.8|1139.4|1139.2|1139.4|1138.8|305
1620804700000|2021-05-12 07:31:40|1139.2|1139|1139.8|1139.2|1139.8|1139.2|1139.2|1139|224
1620804710000|2021-05-12 07:31:50|1140|1139.4|1139.8|1139.4|1140|1139.4|1139.8|1139.4|0
1620804720000|2021-05-12 07:32:00|1140|1139.6|1139.8|1139.6|1140|1139.6|1139.8|1139.4|1690
1620804740000|2021-05-12 07:32:20|1139.6|1139.4|1139.6|1139.2|1139.6|1139.4|1139.6|1139.2|4961
1620804760000|2021-05-12 07:32:40|1139.4|1139|1139.6|1139.2|1139.8|1139.2|1139.4|1139|545
1620804770000|2021-05-12 07:32:50|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|0
1620804780000|2021-05-12 07:33:00|1139.6|1139.2|1139.2|1139|1139.6|1139.2|1139.2|1139|1207
1620804790000|2021-05-12 07:33:10||1138.8||1138.8||1138.8||1138.8|7403
1620804800000|2021-05-12 07:33:20|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1139|89
1620804810000|2021-05-12 07:33:30|1139.2||1139.4||1139.4||1139.2||500
1620804820000|2021-05-12 07:33:40|1139.2||1139.4||1139.4||1139.2||0
1620804840000|2021-05-12 07:34:00|1139.6|1139.2|1139.8|1139.2|1139.8|1139.2|1139.6|1139.2|1380
1620804850000|2021-05-12 07:34:10|1140|1139.4|1140|1139.6|1140|1139.6|1140|1139.4|0
1620804860000|2021-05-12 07:34:20|1140.2|1139.8|1140|1139.8|1140.2|1139.8|1139.8|1139.6|8719
1620804870000|2021-05-12 07:34:30|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|3000
1620804880000|2021-05-12 07:34:40|1139.8|1139.4|1139.8|1139.4|1139.8|1139.6|1139.8|1139.4|2290
1620804890000|2021-05-12 07:34:50|1139.6|1139.2|1139.2|1138.8|1139.6|1139.2|1139.2|1138.8|878
1620804900000|2021-05-12 07:35:00|1139|1139|1140|1139.6|1140|1139.6|1139|1139|3298
1620804910000|2021-05-12 07:35:10|1140.4|1139.8|1140|1139.6|1140.4|1139.8|1140|1139.6|10006
1620804920000|2021-05-12 07:35:20|1140.2|1139.8|1140.6|1140|1140.8|1140|1140.2|1139.8|7533
1620804930000|2021-05-12 07:35:30|1140.4|1140.2|1140.8|1140.4|1140.8|1140.4|1140.4|1140|9732
1620804940000|2021-05-12 07:35:40|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|485
1620804950000|2021-05-12 07:35:50|1140.8|1140.4|1141|1140.6|1141.8|1141|1140.8|1140.4|25457
1620804960000|2021-05-12 07:36:00|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|0
1620804970000|2021-05-12 07:36:10|1141|1140.6|1141|1140.6|1141|1140.8|1141|1140.6|506
1620804980000|2021-05-12 07:36:20|1140.8|1140.8|1140.8|1140.4|1140.8|1140.8|1140.8|1140.4|1175
1620805010000|2021-05-12 07:36:50|1140.6|1140.2|1140.2|1139.6|1140.6|1140.2|1140.2|1139.6|3084
1620805020000|2021-05-12 07:37:00|1140|1139.4|1139.8|1139.2|1140|1139.4|1139.6|1139.2|932
1620805030000|2021-05-12 07:37:10|1139.6|1139.4|1139.4|1139|1139.6|1139.4|1139.4|1139|961
1620805060000|2021-05-12 07:37:40|1139.2||1139.4||1139.4||1139.2||1298
1620805070000|2021-05-12 07:37:50|1139.6|1139.2|1139.8|1139.2|1139.8|1139.4|1139.6|1139.2|689
1620805080000|2021-05-12 07:38:00|1140|1139.4|1140.2|1139.6|1140.2|1139.6|1140|1139.4|2879
1620805090000|2021-05-12 07:38:10|1140.4|1139.8|1140.6|1140.2|1140.6|1140.2|1140.4|1139.8|633
1620805100000|2021-05-12 07:38:20|1140.8|1140.4|1141|1140.4|1141|1140.4|1140.6|1140.4|1117
1620805110000|2021-05-12 07:38:30||1140.6||1140.6||1140.6||1140.6|0
1620805120000|2021-05-12 07:38:40|1141.2|1140.8|1140.4|1140.2|1141.4|1140.8|1140.4|1140.2|5176
1620805130000|2021-05-12 07:38:50|1140.2|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|2483
1620805140000|2021-05-12 07:39:00|1140.4|1140|1140.2|1139.6|1140.6|1140.2|1140.2|1139.6|5849
1620805150000|2021-05-12 07:39:10|1140.4|1139.8|1140.4|1140|1140.4|1140|1140.4|1139.8|0
1620805160000|2021-05-12 07:39:20|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|0
1620805180000|2021-05-12 07:39:40|1140|1139.6|1140.2|1139.8|1140.2|1140|1140|1139.6|3390
1620805190000|2021-05-12 07:39:50|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|930
1620805200000|2021-05-12 07:40:00|1140|1139.6|1139.4|1139.2|1140|1139.6|1139.4|1139.2|1595
1620805210000|2021-05-12 07:40:10|1139.6|1139|1139.6|1139|1139.6|1139.2|1139.6|1139|1162
1620805220000|2021-05-12 07:40:20|1139.8|1139.2|1139.4|1139|1139.8|1139.6|1139.4|1139|10691
1620805230000|2021-05-12 07:40:30|1139.2|1138.6|1138.6|1138.2|1139.2|1139|1138.6|1138|8648
1620805240000|2021-05-12 07:40:40|1138.4||1138.6||1138.6||1138.4||500
1620805250000|2021-05-12 07:40:50|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|250
1620805270000|2021-05-12 07:41:10|1139|1138.6|1138.4|1137.8|1139|1138.6|1138.4|1137.8|5663
1620805280000|2021-05-12 07:41:20||1138||1137.8||1138||1137.6|6000
1620805290000|2021-05-12 07:41:30|1139|1138|1137.8|1137.4|1139|1138.4|1137.8|1137.2|22939
1620805310000|2021-05-12 07:41:50||1137.6||1137.4||1137.6||1137.4|1208
1620805320000|2021-05-12 07:42:00|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|2215
1620805330000|2021-05-12 07:42:10|1137.6|1137.2|1137.4|1137.2|1137.6|1137.2|1137.4|1137.2|576
1620805340000|2021-05-12 07:42:20|1137.6|1137.4|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|3519
1620805350000|2021-05-12 07:42:30|1138|1137.6|1138.4|1138|1138.4|1138|1138|1137.6|1729
1620805360000|2021-05-12 07:42:40|1138.6|1138.2|1139|1138.6|1139|1138.6|1138.6|1138.2|0
1620805370000|2021-05-12 07:42:50|1139.2|1139|1138.8|1138.4|1139.2|1139|1138.8|1138.2|3103
1620805380000|2021-05-12 07:43:00|1138.6|1138.2|1137.8|1137.6|1138.6|1138.2|1137.8|1137.6|1676
1620805390000|2021-05-12 07:43:10|1137.6|1137.4|1137.6|1137.2|1137.6|1137.4|1137.6|1137|572
1620805400000|2021-05-12 07:43:20|1137.4|1136.8|1137.2|1136.8|1137.4|1136.8|1137.2|1136.6|8940
1620805410000|2021-05-12 07:43:30|1137.6|1137.4|1136.6|1136.2|1137.6|1137.4|1136.6|1136.2|28912
1620805420000|2021-05-12 07:43:40|1136.4|1136|1136.8|1136.4|1136.8|1136.4|1136.4|1136|0
1620805430000|2021-05-12 07:43:50|1136.6|1136.2|1137.4|1136.8|1137.4|1136.8|1136.6|1136.2|0
1620805440000|2021-05-12 07:44:00|1137.2|1137|1138|1137.6|1138|1137.6|1137.2|1137|900
1620805450000|2021-05-12 07:44:10|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.6|200
1620805460000|2021-05-12 07:44:20|1138.4|1138|1139.4|1138.8|1139.6|1139|1138.4|1138|1628
1620805470000|2021-05-12 07:44:30|1139.6|1139|1139.4|1139|1139.6|1139.2|1139.4|1138.8|0
1620805480000|2021-05-12 07:44:40|1139|1138.8|1139.6|1139.2|1139.8|1139.2|1139|1138.8|583
1620805490000|2021-05-12 07:44:50|1139.2|1139|1139.8|1139.4|1139.8|1139.4|1139.2|1138.8|2439
1620805500000|2021-05-12 07:45:00|1140|1139.2|1139.8|1139.2|1140|1139.4|1139.8|1139.2|0
1620805510000|2021-05-12 07:45:10|1139.6|1139|1138.8|1138.4|1139.6|1139|1138.8|1138.4|5601
1620805520000|2021-05-12 07:45:20|1139|1138.6|1139.2|1138.8|1139.6|1139.2|1139|1138.4|2512
1620805530000|2021-05-12 07:45:30|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|700
1620805540000|2021-05-12 07:45:40|1139.4|1139|1140|1139.4|1140|1139.4|1139.4|1139|2220
1620805550000|2021-05-12 07:45:50|1139.8|1139.2|1140.4|1139.8|1140.4|1139.8|1139.8|1139.2|1210
1620805560000|2021-05-12 07:46:00|1140.2||1140.2||1140.2||1140.2||0
1620805570000|2021-05-12 07:46:10|1140.4|1140|1140|1139.6|1140.4|1140|1140|1139.6|5303
1620805580000|2021-05-12 07:46:20|1140.2|1139.8|1140.2|1139.8|1140.2|1140|1140.2|1139.6|82
1620805590000|2021-05-12 07:46:30|1140.4|1139.6|1140.8|1140.2|1140.8|1140.2|1140.4|1139.6|0
1620805600000|2021-05-12 07:46:40|1140.6|1140.4|1140.4|1140.2|1140.8|1140.4|1140.4|1140.2|0
1620805610000|2021-05-12 07:46:50|1140.2|1140|1140|1139.4|1140.4|1140|1139.6|1139.4|4223
1620805620000|2021-05-12 07:47:00|1139.8|1139.2|1139.8|1139.2|1139.8|1139.6|1139.6|1139.2|1336
1620805630000|2021-05-12 07:47:10|1140|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1620805660000|2021-05-12 07:47:40|1140.2|1139.8|1140.4|1139.8|1140.4|1139.8|1140.2|1139.8|2100
1620805670000|2021-05-12 07:47:50|1140.6|1140|1141|1140.6|1141|1140.6|1140.6|1140|27460
1620805680000|2021-05-12 07:48:00|1140.8|1140.4|1141.4|1141|1141.4|1141|1140.8|1140.4|3027
1620805710000|2021-05-12 07:48:30|1141.6|1141.2|1142|1141.4|1142|1141.4|1141.6|1141.2|40
1620805720000|2021-05-12 07:48:40|1141.8|1141.2|1141.6|1141.4|1142.2|1141.8|1141.6|1141.2|4923
1620805730000|2021-05-12 07:48:50|1141.8|1141.2|1142|1141.4|1142|1141.6|1141.8|1141.2|1407
1620805740000|2021-05-12 07:49:00|1141.8|1141.6|1141.8|1141.4|1142|1141.6|1141.6|1141.4|1809
1620805750000|2021-05-12 07:49:10|1142|1141.6|1142|1141.4|1142|1141.6|1142|1141.4|0
1620805770000|2021-05-12 07:49:30|1142.2|1141.6|1142.2|1141.8|1142.2|1141.8|1142.2|1141.6|1252
1620805780000|2021-05-12 07:49:40|1142|1141.6|1142.6|1142.2|1142.8|1142.4|1141.8|1141.4|10526
1620805790000|2021-05-12 07:49:50|1142.4|1142|1142.2|1141.6|1142.4|1142|1142|1141.6|6213
1620805800000|2021-05-12 07:50:00|1142|1141.8|1142.2|1141.6|1142.2|1141.8|1142|1141.6|0
1620805810000|2021-05-12 07:50:10|1142.4|1141.8|1142.4|1142|1142.4|1142|1142.4|1141.8|0
1620805820000|2021-05-12 07:50:20|1142.2|1141.8|1142.8|1142.4|1142.8|1142.4|1142.2|1141.8|1398
1620805830000|2021-05-12 07:50:30|1143|1142.6|1143.4|1143|1143.4|1143|1143|1142.6|1600
1620805840000|2021-05-12 07:50:40|1143.6|1143.4|1143.4|1143|1143.8|1143.4|1143.4|1143|7980
1620805850000|2021-05-12 07:50:50|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1050
1620805860000|2021-05-12 07:51:00|1143.8|1143|1144|1143.6|1144|1143.6|1143.4|1143|4122
1620805870000|2021-05-12 07:51:10|1143.8|1143.4|1143.8|1143.4|1144|1143.6|1143.8|1143.2|4210
1620805880000|2021-05-12 07:51:20|1144|1143.6|1144.2|1143.8|1144.2|1143.8|1143.6|1143.2|12638
1620805890000|2021-05-12 07:51:30|1144.4|1144|1144.4|1144|1144.6|1144|1144.4|1144|0
1620805900000|2021-05-12 07:51:40|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.4|1256
1620805910000|2021-05-12 07:51:50|1143.8|1143.4|1143.8|1143.4|1143.8|1143.6|1143.8|1143.2|531
1620805920000|2021-05-12 07:52:00|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|0
1620805930000|2021-05-12 07:52:10|1143.4|1143|1143.4|1143|1143.4|1143|1143.4|1143|1541
1620805940000|2021-05-12 07:52:20|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|497
1620805950000|2021-05-12 07:52:30|1142.8|1142.4|1142.8|1142.6|1142.8|1142.6|1142.6|1142.4|790
1620805960000|2021-05-12 07:52:40|1142.6|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|5
1620805970000|2021-05-12 07:52:50|1143|1142.2|1143.6|1143.2|1143.8|1143.4|1142.8|1142.2|5550
1620805980000|2021-05-12 07:53:00|1143.4|1143.4|1143.2|1142.8|1143.4|1143.4|1143.2|1142.8|3464
1620805990000|2021-05-12 07:53:10|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1143|119
1620806000000|2021-05-12 07:53:20|1143.4|1143|1143.4|1143|1143.6|1143|1143.4|1143|500
1620806010000|2021-05-12 07:53:30|1143.6|1143.2|1144.2|1143.8|1144.2|1143.8|1143.6|1143.2|6
1620806020000|2021-05-12 07:53:40|1144|1143.6|1144|1143.6|1144.2|1143.8|1144|1143.6|500
1620806030000|2021-05-12 07:53:50|1144.2|1143.4|1144|1143.6|1144.2|1143.8|1144|1143.4|2148
1620806040000|2021-05-12 07:54:00|1143.8|1143.4|1143.6|1143|1143.8|1143.4|1143.6|1143|3316
1620806050000|2021-05-12 07:54:10|1143.4|1142.8|1142.8|1142.4|1143.4|1142.8|1142.4|1141.8|10462
1620806060000|2021-05-12 07:54:20|1143|1142.6|1143.4|1142.8|1143.4|1143|1143|1142.6|500
1620806070000|2021-05-12 07:54:30||1142.6||1143||1143||1142.6|0
1620806090000|2021-05-12 07:54:50|1143.6|1143.2|1144|1143.6|1144|1143.6|1143.6|1143.2|1000
1620806100000|2021-05-12 07:55:00|1144.2|1143.8|1144.4|1144|1144.4|1144.2|1144.2|1143.8|500
1620806110000|2021-05-12 07:55:10|1144.6|1144.2|1144.8|1144.2|1144.8|1144.2|1144.6|1144|3407
1620806120000|2021-05-12 07:55:20|1145|1144.4|1144.8|1144.4|1145|1144.6|1144.6|1144.2|0
1620806130000|2021-05-12 07:55:30||1144.2||1144.2||1144.4||1144.2|0
1620806140000|2021-05-12 07:55:40|1144.6|1144.4|1144.8|1144.2|1144.8|1144.4|1144.4|1144.2|489
1620806150000|2021-05-12 07:55:50|1145|1144.6|1145.2|1144.6|1145.4|1145|1145|1144.6|11803
1620806160000|2021-05-12 07:56:00|1145.4|1144.8|1145.4|1145|1145.4|1145|1145.2|1144.6|12162
1620806170000|2021-05-12 07:56:10|1145|1144.8|1145.4|1145|1145.4|1145|1145|1144.8|506
1620806180000|2021-05-12 07:56:20|1145.2|1144.8|1145.4|1144.8|1145.4|1145|1145|1144.8|3000
1620806190000|2021-05-12 07:56:30|1145.2|1144.6|1145.4|1144.8|1145.4|1144.8|1145|1144.6|670
1620806200000|2021-05-12 07:56:40|1145.2|1145|1145.4|1145|1145.4|1145|1145|1145|0
1620806210000|2021-05-12 07:56:50|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|947
1620806220000|2021-05-12 07:57:00|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.4|1144.2|75
1620806230000|2021-05-12 07:57:10|1144.4|1144|1144|1143.6|1144.4|1144|1144|1143.6|3141
1620806240000|2021-05-12 07:57:20|1143.6|1143.4|1144.6|1144.2|1144.6|1144.2|1143.4|1143.2|10808
1620806250000|2021-05-12 07:57:30|1144.8|1144.4|1144.4|1143.8|1145|1144.4|1144.2|1143.8|2163
1620806260000|2021-05-12 07:57:40||1144||1144||1144||1144|0
1620806270000|2021-05-12 07:57:50|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.6|1490
1620806280000|2021-05-12 07:58:00|1144|1143.6|1144|1143.6|1144|1143.8|1143.8|1143.4|797
1620806290000|2021-05-12 07:58:10|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|500
1620806300000|2021-05-12 07:58:20|1144.2|1143.8|1144.4|1143.8|1144.4|1143.8|1144.2|1143.8|500
1620806310000|2021-05-12 07:58:30|1144.2|1144|1144|1143.6|1144.4|1144|1144|1143.6|469
1620806320000|2021-05-12 07:58:40|1144.2|1143.8|1144.4|1143.8|1144.4|1143.8|1144.2|1143.6|0
1620806330000|2021-05-12 07:58:50|1144.2|1143.6|1143.8|1143.4|1144.2|1143.6|1143.8|1143.2|4004
1620806340000|2021-05-12 07:59:00|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|222
1620806350000|2021-05-12 07:59:10|1144|1143.6|1143.8|1143.4|1144.2|1143.6|1143.8|1143.2|2006
1620806360000|2021-05-12 07:59:20|1143.6|1143.2|1143.4|1143.2|1143.6|1143.2|1143.4|1143.2|99
1620806370000|2021-05-12 07:59:30|1143.6|1143.4|1143.8|1143.2|1143.8|1143.4|1143.6|1143.2|3160
1620806380000|2021-05-12 07:59:40|1144|1143.4|1144.2|1143.6|1144.2|1143.6|1144|1143.4|0
1620806390000|2021-05-12 07:59:50|1144.4|1143.8|1144.4|1144|1144.4|1144|1144.4|1143.6|0
1620806400000|2021-05-12 08:00:00|1144.2|1143.8|1144.4|1144|1144.6|1144.2|1144|1143.8|1553
1620806410000|2021-05-12 08:00:10|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.4|1860
1620806420000|2021-05-12 08:00:20|1144.4|1143.8|1144.6|1144.2|1144.6|1144.2|1144.2|1143.6|11698
1620806430000|2021-05-12 08:00:30|1144.4|1144|1144.4|1143.8|1144.6|1144|1144.2|1143.8|2589
1620806440000|2021-05-12 08:00:40|1144.2|1143.6|1143.2|1142.8|1144.2|1143.6|1143|1142.8|16096
1620806450000|2021-05-12 08:00:50|1143.4|1143|1142.8|1142.4|1143.4|1143|1142.8|1142.2|5589
1620806460000|2021-05-12 08:01:00|1142.6|1142.2|1143.8|1143.2|1143.8|1143.2|1142.4|1142|6772
1620806470000|2021-05-12 08:01:10|1144|1143.4|1144|1143.6|1144.4|1143.8|1144|1143.4|0
1620806480000|2021-05-12 08:01:20||1143.8||1143.8||1143.8||1143.8|0
1620806490000|2021-05-12 08:01:30|1144.2||1144.2||1144.2||1144.2||0
1620806500000|2021-05-12 08:01:40|1143.8|1143.6|1143.8|1143.4|1144.2|1143.8|1143.8|1143.4|5265
1620806510000|2021-05-12 08:01:50|1144|1143.6|1144.4|1144|1144.4|1144|1144|1143.4|2264
1620806520000|2021-05-12 08:02:00|1144.2|1143.8|1144.6|1144.2|1144.6|1144.4|1144|1143.6|1937
1620806530000|2021-05-12 08:02:10|1144.4|1144|1144|1143.4|1144.4|1144|1143.8|1143.4|1970
1620806540000|2021-05-12 08:02:20|1143.8|1143.6|1143.8|1143.6|1144|1143.6|1143.8|1143.6|632
1620806550000|2021-05-12 08:02:30|1143.6|1143.4|1143.4|1142.8|1143.6|1143.4|1143.2|1142.8|268
1620806560000|2021-05-12 08:02:40|1143.2|1143|1143|1142.6|1143.2|1143|1142.8|1142.6|500
1620806570000|2021-05-12 08:02:50|1142.8|1142.4|1142.8|1142.2|1142.8|1142.4|1142.8|1142.2|12625
1620806580000|2021-05-12 08:03:00|1143|1142.4|1143.2|1142.8|1143.2|1142.8|1143|1142.4|1744
1620806610000|2021-05-12 08:03:30|1143|1142.6|1142.6|1142.4|1143|1142.8|1142.6|1142.2|4642
1620806620000|2021-05-12 08:03:40|1142.4|1142.2|1142.6|1142.2|1142.6|1142.4|1142.2|1141.8|2783
1620806630000|2021-05-12 08:03:50||1142.4||1142.4||1142.4||1142.4|0
1620806640000|2021-05-12 08:04:00||1142.2||1142.4||1142.4||1142.2|0
1620806650000|2021-05-12 08:04:10|1142.4|1142.2|1142.4|1142|1142.6|1142.4|1142|1141.8|29084
1620806660000|2021-05-12 08:04:20|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.4|1141.8|2483
1620806670000|2021-05-12 08:04:30|1143|1142.6|1142.8|1142.4|1143.2|1142.6|1142.8|1142.4|507
1620806690000|2021-05-12 08:04:50|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|4137
1620806700000|2021-05-12 08:05:00|1142.2|1141.8|1142.4|1141.8|1142.4|1142|1142.2|1141.8|0
1620806710000|2021-05-12 08:05:10|1142|1142|1142.4|1142|1142.6|1142.2|1142|1142|200
1620806720000|2021-05-12 08:05:20|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142|302
1620806730000|2021-05-12 08:05:30|1142.4|1142|1142.6|1142|1142.6|1142.2|1142.4|1142|505
1620806740000|2021-05-12 08:05:40|1142.8|1142.2|1142.8|1142.4|1143|1142.6|1142.8|1142.2|0
1620806750000|2021-05-12 08:05:50|1142.6|1142.2|1141.6|1141.2|1142.6|1142.2|1141.4|1141|22249
1620806760000|2021-05-12 08:06:00|1141.4|1141.4|1142|1141.4|1142|1141.6|1141.4|1141.4|2290
1620806770000|2021-05-12 08:06:10|1142.2|1141.6|1142|1141.6|1142.4|1141.8|1142|1141.6|0
1620806780000|2021-05-12 08:06:20|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.4|1141.2|8
1620806790000|2021-05-12 08:06:30|1141.8|1141.4|1142|1141.4|1142|1141.6|1141.8|1141.4|0
1620806800000|2021-05-12 08:06:40|1141.8|1141.6|1142.6|1142.2|1142.6|1142.2|1141.6|1141.2|47350
1620806810000|2021-05-12 08:06:50|1142.8|1142.4|1143.2|1142.8|1143.2|1142.8|1142.8|1142.4|2437
1620806820000|2021-05-12 08:07:00|1143|1142.6|1143|1142.4|1143|1142.8|1143|1142.4|319
1620806830000|2021-05-12 08:07:10||1142.6||1142.6||1142.6||1142.6|0
1620806840000|2021-05-12 08:07:20|1143.2|1142.8|1143.4|1142.8|1143.4|1142.8|1143.2|1142.8|0
1620806850000|2021-05-12 08:07:30|1143.2|1142.6|1142.8|1142.6|1143.2|1142.6|1142.8|1142.4|2083
1620806860000|2021-05-12 08:07:40|1143|1142.4|1142.6|1142.4|1143|1142.4|1142.6|1142.4|8
1620806880000|2021-05-12 08:08:00|1142.8||1142.8||1142.8||1142.8||941
1620806890000|2021-05-12 08:08:10|1143||1143||1143||1143||0
1620806900000|2021-05-12 08:08:20|1143.2|1142.6|1143|1142.6|1143.2|1142.8|1143|1142.6|489
1620806910000|2021-05-12 08:08:30|1143.2|1142.8|1143|1142.6|1143.4|1143|1143|1142.6|4970
1620806920000|2021-05-12 08:08:40|1143.2|1142.8|1143.2|1142.6|1143.2|1142.8|1143|1142.6|586
1620806930000|2021-05-12 08:08:50|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|1143.2|1142.8|0
1620806940000|2021-05-12 08:09:00|1143.6|1143|1143.8|1143.4|1143.8|1143.6|1143.6|1143|0
1620806950000|2021-05-12 08:09:10|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143.2|0
1620806960000|2021-05-12 08:09:20|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|0
1620806970000|2021-05-12 08:09:30|1143.8||1143.6||1143.8||1143.6||0
1620806980000|2021-05-12 08:09:40|1143.4|1143.4|1143.4|1143|1143.6|1143.4|1143.4|1143|2778
1620806990000|2021-05-12 08:09:50|1143.2|1143.2|1143.4|1143|1143.6|1143.2|1143.2|1143|4
1620807000000|2021-05-12 08:10:00|1143.2|1142.8|1143.2|1142.8|1143.4|1142.8|1142.6|1142.4|1966
1620807010000|2021-05-12 08:10:10|1143.4|1142.6|1143.4|1143|1143.4|1143|1143|1142.6|5142
1620807020000|2021-05-12 08:10:20|1143.6|1142.8|1143.6|1143.2|1143.6|1143.2|1143.6|1142.8|0
1620807040000|2021-05-12 08:10:40|1143.8||1143.8||1143.8||1143.8||0
1620807050000|2021-05-12 08:10:50|1143.6|1143|1143.6|1143.2|1143.6|1143.2|1143.2|1142.8|6291
1620807060000|2021-05-12 08:11:00|1143.4|1143|1143|1142.6|1143.4|1143|1143|1142.6|1425
1620807070000|2021-05-12 08:11:10|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|212
1620807080000|2021-05-12 08:11:20|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|0
1620807090000|2021-05-12 08:11:30|1143.4|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143.2|591
1620807100000|2021-05-12 08:11:40|1143.8|1143|1143.8|1143.2|1143.8|1143.2|1143.8|1143|0
1620807110000|2021-05-12 08:11:50||1143.4||1143.4||1143.4||1143.4|0
1620807120000|2021-05-12 08:12:00|1144|1143.2|1143|1142.8|1144.2|1143.6|1143|1142.8|21529
1620807130000|2021-05-12 08:12:10|1143.2|1143|1143.4|1143|1143.4|1143|1143.2|1142.8|2000
1620807140000|2021-05-12 08:12:20|1143.6|1142.8|1143.2|1143|1143.6|1143|1143|1142.8|2260
1620807150000|2021-05-12 08:12:30|1143|1142.8|1142.6|1142.4|1143.2|1142.8|1142.6|1142.4|546
1620807160000|2021-05-12 08:12:40|1142.8|1142.6|1143.2|1142.8|1143.2|1142.8|1142.6|1142.6|2157
1620807170000|2021-05-12 08:12:50|1142.8|1142.6|1143|1142.4|1143.2|1142.8|1142.8|1142.4|2454
1620807180000|2021-05-12 08:13:00|1142.8|1142.6|1143|1142.4|1143.2|1142.8|1142.8|1142.4|1000
1620807190000|2021-05-12 08:13:10|1142.8|1142.2|1142.6|1142.2|1142.8|1142.4|1142.4|1142|1854
1620807200000|2021-05-12 08:13:20|1142.4|1142|1142.4|1142|1142.4|1142.2|1142.2|1141.8|4963
1620807210000|2021-05-12 08:13:30|1142.6|1142.2|1142.4|1142.2|1142.6|1142.2|1142.4|1142|0
1620807220000|2021-05-12 08:13:40|1142.6|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|0
1620807230000|2021-05-12 08:13:50|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|470
1620807240000|2021-05-12 08:14:00|1142.4|1142|1141.8|1141.4|1142.4|1142.2|1141.8|1141.4|2059
1620807250000|2021-05-12 08:14:10|1142|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.4|0
1620807260000|2021-05-12 08:14:20|1141.8|1141.4|1141.8|1141.4|1141.8|1141.6|1141.6|1141.4|2291
1620807270000|2021-05-12 08:14:30|1141.6|1141.2|1141|1140.6|1141.6|1141.2|1141|1140.4|818
1620807280000|2021-05-12 08:14:40|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1620807290000|2021-05-12 08:14:50|1141|1140.6|1141.6|1141|1141.6|1141.4|1141|1140.6|300
1620807300000|2021-05-12 08:15:00|1141.8|1141.2|1142.2|1141.8|1142.2|1141.8|1141.8|1141.2|1489
1620807310000|2021-05-12 08:15:10|1142.4|1142|1142.6|1142.2|1142.8|1142.4|1142.4|1142|3214
1620807320000|2021-05-12 08:15:20||1142.4||1142.2||1142.4||1142.2|44
1620807330000|2021-05-12 08:15:30|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.2|1142|900
1620807340000|2021-05-12 08:15:40|1142.4|1142|1142.2|1141.8|1142.4|1142|1142|1141.8|1138
1620807350000|2021-05-12 08:15:50|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.2|1142|636
1620807360000|2021-05-12 08:16:00|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.2|0
1620807370000|2021-05-12 08:16:10|1142.8|1142.4|1142.2|1141.8|1142.8|1142.4|1142.2|1141.8|5473
1620807380000|2021-05-12 08:16:20|1142.4|1141.6|1141.8|1141.4|1142.4|1141.6|1141.8|1141.4|875
1620807390000|2021-05-12 08:16:30|1141.6|1141.6|1141.8|1141.2|1141.8|1141.6|1141.6|1141.2|33
1620807400000|2021-05-12 08:16:40|1141.6|1141|1141|1140.4|1141.6|1141|1141|1140.4|9128
1620807410000|2021-05-12 08:16:50|1140.8|1140.2|1140.6|1140.2|1140.8|1140.4|1140.4|1140|1000
1620807420000|2021-05-12 08:17:00|1140.4|1140|1139.8|1139.4|1140.6|1140.2|1139.8|1139.4|5244
1620807430000|2021-05-12 08:17:10|1140|1139.6|1140.2|1139.6|1140.4|1139.8|1140|1139.6|3729
1620807440000|2021-05-12 08:17:20|1140|1139.8|1140|1139.6|1140|1139.8|1140|1139.6|1512
1620807450000|2021-05-12 08:17:30|1140.2|1139.8|1140.4|1139.8|1140.4|1140|1140.2|1139.8|5000
1620807460000|2021-05-12 08:17:40|1140.2|1139.6|1140|1139.6|1140.4|1139.6|1140|1139.6|0
1620807470000|2021-05-12 08:17:50|1140.2|1139.8|1140.2|1139.6|1140.2|1139.8|1140.2|1139.6|0
1620807480000|2021-05-12 08:18:00|1140|1139.4|1140|1139.6|1140|1139.6|1139.6|1139.2|707
1620807490000|2021-05-12 08:18:10|1140.2|1139.8|1140.4|1139.6|1140.4|1139.8|1140.2|1139.6|489
1620807500000|2021-05-12 08:18:20|1140.2|1139.8|1140.2|1139.8|1140.2|1140|1140|1139.6|500
1620807510000|2021-05-12 08:18:30|1140.4|1140|1140.6|1140|1140.6|1140|1140.4|1140|1845
1620807520000|2021-05-12 08:18:40|1140.8|1140.2|1141.4|1140.8|1141.4|1140.8|1140.8|1140.2|0
1620807530000|2021-05-12 08:18:50|1141.2|1141|1141.2|1140.8|1141.2|1141|1141|1140.6|2743
1620807540000|2021-05-12 08:19:00|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1140.8|0
1620807550000|2021-05-12 08:19:10|1141.6|1140.8|1141.6|1141.2|1141.6|1141.2|1141.6|1140.8|0
1620807560000|2021-05-12 08:19:20|1141.4|1141|1141.6|1141|1141.6|1141|1141.4|1141|268
1620807570000|2021-05-12 08:19:30||1141.2||1141.2||1141.2||1141.2|500
1620807580000|2021-05-12 08:19:40|1141.8|1141.4|1142.2|1141.6|1142.2|1141.6|1141.8|1141.4|974
1620807590000|2021-05-12 08:19:50|1142|1141.4|1142.2|1141.6|1142.2|1141.6|1141.8|1141.4|500
1620807600000|2021-05-12 08:20:00|1142|1141.4|1141.8|1141.4|1142.2|1141.6|1141.8|1141.2|2148
1620807610000|2021-05-12 08:20:10|1142|1141.6|1142.4|1142|1142.4|1142|1142|1141.6|500
1620807620000|2021-05-12 08:20:20|1142.2|1141.8|1142|1141.8|1142.2|1141.8|1142|1141.6|0
1620807630000|2021-05-12 08:20:30|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|9
1620807640000|2021-05-12 08:20:40||1141.4||1141.4||1141.4||1141.4|0
1620807650000|2021-05-12 08:20:50|1141.8|1141.6|1142|1141.4|1142|1141.6|1141.8|1141.4|0
1620807660000|2021-05-12 08:21:00|1141.8|1141.2|1142|1141.6|1142.2|1141.8|1141.6|1141.2|3571
1620807670000|2021-05-12 08:21:10|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|194
1620807680000|2021-05-12 08:21:20|1141.4|1141|1141.6|1141|1141.6|1141.2|1141.4|1141|0
1620807690000|2021-05-12 08:21:30|1141.8|1141.2|1142.2|1141.6|1142.2|1141.8|1141.8|1141.2|0
1620807700000|2021-05-12 08:21:40|1142|1141.8|1142.2|1141.6|1142.2|1141.8|1142|1141.6|1600
1620807710000|2021-05-12 08:21:50|1142||1142||1142||1142||0
1620807720000|2021-05-12 08:22:00|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|3800
1620807730000|2021-05-12 08:22:10|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|0
1620807740000|2021-05-12 08:22:20|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.2|1141|1247
1620807750000|2021-05-12 08:22:30|1141.8||1141.8||1142||1141.8||0
1620807770000|2021-05-12 08:22:50|1142|1141.4|1142.2|1141.8|1142.4|1142|1142|1141.4|5230
1620807780000|2021-05-12 08:23:00|1142|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.6|1016
1620807790000|2021-05-12 08:23:10|1142.2|1142|1142.6|1142.2|1142.8|1142.2|1142.2|1141.6|4500
1620807800000|2021-05-12 08:23:20|1142.8||1142.6||1142.8||1142.4||0
1620807810000|2021-05-12 08:23:30|1142.4|1142|1142.4|1142|1142.4|1142.2|1142.2|1141.8|2942
1620807820000|2021-05-12 08:23:40|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142|1141.6|791
1620807840000|2021-05-12 08:24:00|1142|1142|1142.2|1141.8|1142.2|1142|1142|1141.8|1680
1620807860000|2021-05-12 08:24:20|1142.4|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|0
1620807870000|2021-05-12 08:24:30|1142.4||1142.2||1142.4||1142.2||0
1620807880000|2021-05-12 08:24:40|1142|1142|1142.4|1141.8|1142.4|1142|1142|1141.8|0
1620807890000|2021-05-12 08:24:50|1142.2|1142|1142.4|1141.8|1142.4|1142|1142.2|1141.8|0
1620807900000|2021-05-12 08:25:00|1142.6|1142|1142.4|1142|1142.6|1142.2|1142.4|1142|32
1620807910000|2021-05-12 08:25:10|1142.6|1142.6|1142.8|1142.4|1142.8|1142.6|1142.4|1142|10607
1620807920000|2021-05-12 08:25:20|1142.6|1142.2|1142.8|1142.2|1142.8|1142.2|1142.6|1142.2|1308
1620807930000|2021-05-12 08:25:30|1143|1142.4|1143.2|1142.8|1143.2|1142.8|1143|1142.4|15667
1620807940000|2021-05-12 08:25:40|1143.4|1143|1143.4|1143.2|1143.8|1143.4|1143.4|1143|4251
1620807950000|2021-05-12 08:25:50|1143.2|1143|1143.2|1142.8|1143.2|1143|1143.2|1142.8|2453
1620807960000|2021-05-12 08:26:00|1143|1142.6|1142.8|1142.6|1143|1142.6|1142.8|1142.6|449
1620807970000|2021-05-12 08:26:10||1142.4||1142.4||1142.4||1142.4|546
1620807980000|2021-05-12 08:26:20|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|0
1620807990000|2021-05-12 08:26:30|1142.4|1142.4|1142.8|1142.6|1142.8|1142.6|1142.4|1142.2|151
1620808000000|2021-05-12 08:26:40|1143|1142.8|1143|1142.6|1143|1142.8|1143|1142.6|109
1620808010000|2021-05-12 08:26:50|1143.2|1143|1143.4|1142.8|1143.4|1143|1143.2|1142.8|2400
1620808030000|2021-05-12 08:27:10|1143.2|1142.6|1143.2|1142.8|1143.2|1142.8|1143.2|1142.6|0
1620808040000|2021-05-12 08:27:20|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|0
1620808060000|2021-05-12 08:27:40|1143.4|1143|1143.2|1142.8|1143.4|1143.2|1143.2|1142.8|43
1620808070000|2021-05-12 08:27:50|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.2|1732
1620808080000|2021-05-12 08:28:00|1142.6|1142.2|1142.2|1141.8|1142.6|1142.2|1142|1141.8|311
1620808090000|2021-05-12 08:28:10|1142.4|1142|1143|1142.4|1143|1142.6|1142.4|1142|4145
1620808100000|2021-05-12 08:28:20|1142.8|1142.2|1142.6|1142.2|1142.8|1142.2|1142.4|1142.2|1532
1620808110000|2021-05-12 08:28:30|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|372
1620808120000|2021-05-12 08:28:40|1142.4|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|86
1620808130000|2021-05-12 08:28:50|1142.4||1142.4||1142.4||1142.4||0
1620808140000|2021-05-12 08:29:00||1142||1142||1142.2||1142|0
1620808150000|2021-05-12 08:29:10|1142.2|1141.8|1142.4|1141.8|1142.4|1141.8|1142.2|1141.8|825
1620808160000|2021-05-12 08:29:20|1142.6|1142|1142.6|1142.2|1142.8|1142.4|1142.6|1142|790
1620808170000|2021-05-12 08:29:30|1142.4|1142|1142.8|1142.2|1142.8|1142.2|1142.4|1141.8|615
1620808180000|2021-05-12 08:29:40|1142.6|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|1276
1620808190000|2021-05-12 08:29:50|1142.4|1142|1142.4|1141.8|1142.4|1142|1142.2|1141.8|152
1620808200000|2021-05-12 08:30:00|1142.2|1142|1142.4|1142|1142.4|1142|1142.2|1141.8|200
1620808210000|2021-05-12 08:30:10|1142.6|1141.8|1142.6|1142.2|1142.6|1142.2|1142.6|1141.8|0
1620808230000|2021-05-12 08:30:30|1142.4|1142|1142.2|1141.6|1142.4|1142|1141.8|1141.6|3668
1620808240000|2021-05-12 08:30:40||1141.8||1141.8||1141.8||1141.6|0
1620808250000|2021-05-12 08:30:50|1142||1142||1142.2||1142||0
1620808260000|2021-05-12 08:31:00|1141.8|1141.6|1141.4|1141|1141.8|1141.6|1141.2|1141|3724
1620808270000|2021-05-12 08:31:10|1141.6|1141.2|1141.4|1141.2|1141.6|1141.2|1141.4|1141|3075
1620808280000|2021-05-12 08:31:20|1141.2|1141|1140.8|1140.4|1141.2|1141|1140.8|1140.4|830
1620808290000|2021-05-12 08:31:30|1140.6|1140.2|1139.4|1139|1140.6|1140.4|1139.4|1139|3029
1620808300000|2021-05-12 08:31:40|1139.6|1138.8|1139.6|1139.2|1139.6|1139.2|1138.8|1138.4|10222
1620808320000|2021-05-12 08:32:00|1139.8|1139.4|1139.8|1139.6|1140|1139.6|1139.8|1139.4|1506
1620808330000|2021-05-12 08:32:10|1139.6|1139.4|1140|1139.6|1140|1139.6|1139.4|1139|1786
1620808340000|2021-05-12 08:32:20|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1620808380000|2021-05-12 08:33:00|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|503
1620808390000|2021-05-12 08:33:10|1139.6||1140||1140||1139.6||200
1620808400000|2021-05-12 08:33:20|1140.2|1139.6|1140.2|1139.8|1140.4|1139.8|1140.2|1139.6|489
1620808410000|2021-05-12 08:33:30|1140.4|1140|1140.6|1140.2|1140.8|1140.4|1140.4|1140|2334
1620808420000|2021-05-12 08:33:40|1140.8|1140.4|1141.4|1140.8|1141.4|1140.8|1140.8|1140.4|78
1620808440000|2021-05-12 08:34:00|1141.6|1141|1142|1141.6|1142|1141.6|1141.6|1141|0
1620808450000|2021-05-12 08:34:10|1142.2|1141.8|1142|1141.6|1142.4|1142|1141.8|1141.6|4715
1620808460000|2021-05-12 08:34:20|1142.2|1141.8|1142.6|1142|1142.6|1142|1142.2|1141.8|500
1620808470000|2021-05-12 08:34:30|1142.8|1142.2|1143|1142.4|1143|1142.6|1142.8|1142.2|989
1620808480000|2021-05-12 08:34:40|1142.8|1142.2|1142.4|1142|1142.8|1142.2|1142.4|1142|1451
1620808490000|2021-05-12 08:34:50|1142.2|1141.8|1142.2|1142|1142.2|1142|1142.2|1141.8|0
1620808500000|2021-05-12 08:35:00|1142.4|1141.8|1142.4|1141.8|1142.4|1142|1142|1141.6|3336
1620808510000|2021-05-12 08:35:10|1142.2|1142|1142.2|1141.8|1142.4|1142|1142|1141.6|2698
1620808520000|2021-05-12 08:35:20|1142.4|1142|1142.4|1142|1142.6|1142|1142.4|1142|500
1620808530000|2021-05-12 08:35:30|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142|100
1620808540000|2021-05-12 08:35:40|1142.2|1142|1142|1141.4|1142.4|1142|1141.8|1141.4|3533
1620808550000|2021-05-12 08:35:50|1141.8|1141.6|1141.8|1141.4|1142|1141.6|1141.8|1141.4|1354
1620808560000|2021-05-12 08:36:00|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|684
1620808570000|2021-05-12 08:36:10|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.6|1141.4|3683
1620808580000|2021-05-12 08:36:20|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.4|1141|3998
1620808590000|2021-05-12 08:36:30|1141.2|1141.4|1141|1140.6|1141.6|1141.4|1141|1140.6|5115
1620808600000|2021-05-12 08:36:40|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141.2|1140.8|500
1620808610000|2021-05-12 08:36:50|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1141|1140.6|1230
1620808620000|2021-05-12 08:37:00|1141|1140.6|1141.2|1140.6|1141.2|1140.8|1141|1140.6|284
1620808630000|2021-05-12 08:37:10|1141.4|1140.8|1141.6|1141.2|1141.6|1141.4|1141.4|1140.6|359
1620808650000|2021-05-12 08:37:30|1141.4|1141|1141.4|1141|1141.4|1141.2|1141.2|1141|4
1620808660000|2021-05-12 08:37:40|1141.6|1141.2|1141.8|1141.2|1141.8|1141.4|1141.6|1141.2|436
1620808670000|2021-05-12 08:37:50|1141.6|1141.4|1141.6|1141.4|1141.6|1141.4|1141.6|1141.2|474
1620808680000|2021-05-12 08:38:00||1141.2||1141.2||1141.2||1141.2|218
1620808690000|2021-05-12 08:38:10|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|229
1620808700000|2021-05-12 08:38:20|1141.8|1141.4|1141.4|1141|1141.8|1141.4|1141.4|1141|2323
1620808710000|2021-05-12 08:38:30|1141.6||1141.6||1141.6||1141.6||0
1620808720000|2021-05-12 08:38:40|1141.4|1141.2|1142.4|1141.8|1142.4|1141.8|1141.4|1141|489
1620808730000|2021-05-12 08:38:50||1142||1142||1142||1142|0
1620808750000|2021-05-12 08:39:10|1142.6|1142.2|1143.2|1142.8|1143.4|1142.8|1142.4|1142|6322
1620808760000|2021-05-12 08:39:20|1143|1142.6|1143|1142.6|1143.2|1142.8|1143|1142.6|3796
1620808770000|2021-05-12 08:39:30|1142.8|1142.4|1142.6|1142.2|1142.8|1142.4|1142.4|1142.2|3969
1620808780000|2021-05-12 08:39:40|1142.8|1142.4|1143.2|1142.6|1143.2|1142.6|1142.8|1142.4|3100
1620808790000|2021-05-12 08:39:50|1143||1143||1143.2||1143||0
1620808800000|2021-05-12 08:40:00|1143.2|1142.8|1143.6|1143.2|1143.8|1143.4|1143|1142.8|2112
1620808810000|2021-05-12 08:40:10|1143.4|1143|1143.4|1143|1143.4|1143.2|1143.4|1143|489
1620808820000|2021-05-12 08:40:20|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|2114
1620808830000|2021-05-12 08:40:30|1144|1143.6|1144|1143.6|1144.2|1143.6|1144|1143.6|0
1620808840000|2021-05-12 08:40:40|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|183
1620808850000|2021-05-12 08:40:50|1143.8||1143.8||1143.8||1143.8||0
1620808860000|2021-05-12 08:41:00|1143.2|1143|1143|1142.6|1143.4|1143|1142.6|1142.2|19013
1620808870000|2021-05-12 08:41:10|1143.2|1142.8|1143.4|1142.8|1143.4|1142.8|1143.2|1142.6|0
1620808880000|2021-05-12 08:41:20|1143.2|1142.6|1143|1142.6|1143.2|1142.8|1143|1142.6|1702
1620808890000|2021-05-12 08:41:30|1142.8|1142.8|1142.8|1142.6|1143|1142.8|1142.8|1142.6|521
1620808900000|2021-05-12 08:41:40|1142.6|1142.4|1142.6|1142|1142.8|1142.4|1142.4|1142|3119
1620808910000|2021-05-12 08:41:50|1142.4|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.8|0
1620808920000|2021-05-12 08:42:00||1141.8||1141.8||1142||1141.8|0
1620808930000|2021-05-12 08:42:10|1142.2|1142|1142.4|1142|1142.4|1142|1142.2|1141.8|0
1620808940000|2021-05-12 08:42:20|1142.6|1142.2|1142.6|1142.2|1142.6|1142.4|1142.6|1142.2|639
1620808950000|2021-05-12 08:42:30|1142.4|1142|1142.4|1142|1142.4|1142.2|1142.2|1142|333
1620808960000|2021-05-12 08:42:40|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1142|1141.6|1318
1620808980000|2021-05-12 08:43:00|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.4|1141|1463
1620808990000|2021-05-12 08:43:10|1141.8|1141|1142.4|1142|1142.4|1142|1141.8|1141|0
1620809000000|2021-05-12 08:43:20|1142.6|1142.2|1142.6|1142|1142.6|1142.2|1142.6|1142|1
1620809010000|2021-05-12 08:43:30|1142.8|1142.2|1142.4|1142|1142.8|1142.4|1142.2|1142|0
1620809020000|2021-05-12 08:43:40|1142.2|1141.8|1141.6|1141.2|1142.2|1141.8|1141.6|1141.2|4255
1620809030000|2021-05-12 08:43:50|1141.4|1141|1141.4|1141|1141.4|1141.2|1141.2|1140.6|1654
1620809040000|2021-05-12 08:44:00|1141.2|1140.8|1142|1141.6|1142|1141.6|1141|1140.6|6593
1620809050000|2021-05-12 08:44:10|1142.2|1141.8|1142.2|1141.6|1142.2|1142|1142|1141.6|600
1620809060000|2021-05-12 08:44:20|1142.4|1141.8|1142.4|1142|1142.4|1142|1142.4|1141.8|0
1620809070000|2021-05-12 08:44:30|1142.2|1141.8|1142.4|1141.8|1142.4|1142|1142.2|1141.8|500
1620809080000|2021-05-12 08:44:40|1142.2|1141.6|1142|1141.6|1142.2|1141.8|1142|1141.6|665
1620809090000|2021-05-12 08:44:50|1142.2|1141.8|1142.2|1141.6|1142.2|1141.8|1142.2|1141.6|0
1620809100000|2021-05-12 08:45:00|1142.4|1141.8|1142.6|1142|1142.6|1142|1142.4|1141.8|0
1620809110000|2021-05-12 08:45:10|1142.8|1142.2|1143|1142.6|1143|1142.6|1142.8|1142.2|0
1620809120000|2021-05-12 08:45:20|1142.6|1142.4|1142.6|1142.2|1142.6|1142.4|1142.6|1142.2|246
1620809140000|2021-05-12 08:45:40|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|1998
1620809150000|2021-05-12 08:45:50|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|0
1620809160000|2021-05-12 08:46:00|1142.6|1142.2|1143|1142.6|1143|1142.6|1142.4|1142.2|3100
1620809170000|2021-05-12 08:46:10||1142.4||1142.6||1142.6||1142.4|0
1620809180000|2021-05-12 08:46:20|1142.8|1142.4|1142.4|1142|1142.8|1142.4|1142.4|1142|3408
1620809190000|2021-05-12 08:46:30|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.2|1142|438
1620809200000|2021-05-12 08:46:40|1142.6||1142.6||1142.6||1142.4||0
1620809210000|2021-05-12 08:46:50||1142.2||1142||1142.2||1142|0
1620809220000|2021-05-12 08:47:00|1142.4|1142.2|1142.2|1141.8|1142.4|1142.2|1142.2|1141.8|193
1620809230000|2021-05-12 08:47:10|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.2|1141.8|2263
1620809240000|2021-05-12 08:47:20|1142.4|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|29
1620809250000|2021-05-12 08:47:30|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|0
1620809260000|2021-05-12 08:47:40|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|270
1620809270000|2021-05-12 08:47:50||1142||1142||1142||1142|0
1620809280000|2021-05-12 08:48:00|1142|1141.8|1141.8|1141.6|1142.2|1141.8|1141.8|1141.6|440
1620809300000|2021-05-12 08:48:20|1141.6|1141.4|1141.8|1141.4|1141.8|1141.6|1141.6|1141.2|591
1620809310000|2021-05-12 08:48:30||1141.2||1141.2||1141.4||1141.2|0
1620809320000|2021-05-12 08:48:40||1141.4||1141.4||1141.4||1141.4|55
1620809330000|2021-05-12 08:48:50|1142|1141.6|1141.6|1141.2|1142|1141.6|1141.6|1141.2|1063
1620809340000|2021-05-12 08:49:00|1141.4|1140.8|1141.2|1140.8|1141.4|1141|1141|1140.8|7124
1620809350000|2021-05-12 08:49:10|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.4|1141|500
1620809370000|2021-05-12 08:49:30|1141.4||1141.4||1141.4||1141.4||0
1620809380000|2021-05-12 08:49:40|1141.2|1141|1141.2|1140.6|1141.2|1141|1141.2|1140.6|5
1620809390000|2021-05-12 08:49:50|1141|1140.8|1141|1140.4|1141.2|1140.8|1140.8|1140.4|501
1620809400000|2021-05-12 08:50:00|1140.8|1140.6|1141.4|1140.8|1141.4|1141|1140.8|1140.4|310
1620809410000|2021-05-12 08:50:10|1141.6|1141|1141.6|1141.2|1141.6|1141.2|1141.6|1141|77
1620809420000|2021-05-12 08:50:20||1141||1141.2||1141.2||1141|0
1620809430000|2021-05-12 08:50:30|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|0
1620809440000|2021-05-12 08:50:40||1141.4||1141.4||1141.6||1141.4|0
1620809450000|2021-05-12 08:50:50|1141.8||1141.8||1141.8||1141.6||0
1620809460000|2021-05-12 08:51:00|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|849
1620809470000|2021-05-12 08:51:10|1141.2|1140.8|1141.6|1141|1141.6|1141.2|1141.2|1140.8|603
1620809480000|2021-05-12 08:51:20|1141.4|1141.2|1141|1140.6|1141.6|1141.2|1141|1140.6|1797
1620809490000|2021-05-12 08:51:30|1141.2||1140.8||1141.2||1140.8||0
1620809500000|2021-05-12 08:51:40|1141|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.8|0
1620809510000|2021-05-12 08:51:50|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1140.8|0
1620809520000|2021-05-12 08:52:00|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|0
1620809530000|2021-05-12 08:52:10|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|0
1620809540000|2021-05-12 08:52:20|1142.2|1142|1142.4|1141.8|1142.4|1142|1142.2|1141.8|1426
1620809550000|2021-05-12 08:52:30||1142||1142||1142||1142|0
1620809560000|2021-05-12 08:52:40|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|0
1620809580000|2021-05-12 08:53:00|1142.4|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|2026
1620809590000|2021-05-12 08:53:10|1142|1141.6|1142.2|1141.8|1142.2|1141.8|1142|1141.6|2662
1620809600000|2021-05-12 08:53:20|1142|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.4|2373
1620809610000|2021-05-12 08:53:30|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.4|1141.2|3209
1620809620000|2021-05-12 08:53:40||1141||1141||1141||1141|0
1620809630000|2021-05-12 08:53:50|1141.8|1141.2|1141.8|1141.2|1141.8|1141.4|1141.8|1141.2|0
1620809640000|2021-05-12 08:54:00|1141.6|1141|1141.6|1141.2|1141.6|1141.2|1141.2|1141|4059
1620809650000|2021-05-12 08:54:10|1141.4|1141|1141.6|1141|1141.6|1141.2|1141.4|1141|600
1620809660000|2021-05-12 08:54:20|1141.4|1141.2|1141|1140.4|1141.4|1141.2|1141|1140.4|574
1620809670000|2021-05-12 08:54:30||1140.6||1140.4||1140.6||1140.4|0
1620809680000|2021-05-12 08:54:40|1140.8|1140.2|1140.4|1140|1140.8|1140.2|1140.4|1140|2711
1620809690000|2021-05-12 08:54:50|1140.2|1139.6|1140.2|1139.6|1140.2|1139.8|1140|1139.6|5338
1620809700000|2021-05-12 08:55:00|1140|1139.8|1139.4|1139|1140.2|1139.8|1139.2|1139|4346
1620809710000|2021-05-12 08:55:10|1139.2|1138.8|1139.4|1139|1139.4|1139|1139|1138.8|5494
1620809720000|2021-05-12 08:55:20|1139.6|1139.2|1139.8|1139.2|1139.8|1139.4|1139.6|1139.2|415
1620809750000|2021-05-12 08:55:50|1140|1139.8|1140|1139.4|1140|1139.8|1139.8|1139.2|5177
1620809760000|2021-05-12 08:56:00|1140.2|1139.6|1139.8|1139.4|1140.2|1139.8|1139.8|1139.4|1414
1620809770000|2021-05-12 08:56:10|1139.6||1139.8||1139.8||1139.6||0
1620809780000|2021-05-12 08:56:20|1140|1139.6|1140.4|1140|1140.4|1140|1140|1139.6|452
1620809790000|2021-05-12 08:56:30|1140.6|1140.2|1140.2|1139.8|1140.8|1140.2|1140.2|1139.8|8157
1620809800000|2021-05-12 08:56:40|1140|1139.6|1140|1139.8|1140|1139.8|1140|1139.6|516
1620809810000|2021-05-12 08:56:50|1140.2||1140.2||1140.2||1140.2||1458
1620809820000|2021-05-12 08:57:00|1140|1139.6|1140.2|1140|1140.2|1140|1140|1139.6|129
1620809830000|2021-05-12 08:57:10|1140.4|1140.2|1140.6|1140|1140.6|1140.2|1140.4|1140|0
1620809840000|2021-05-12 08:57:20|1140.8|1140.2|1140.6|1140.2|1140.8|1140.4|1140.4|1140|8469
1620809850000|2021-05-12 08:57:30|1140.4|1140.4|1140.4|1140|1140.4|1140.4|1140.2|1139.8|1324
1620809860000|2021-05-12 08:57:40|1140.2|1139.8|1139.8|1139.6|1140.2|1139.8|1139.8|1139.4|2233
1620809870000|2021-05-12 08:57:50|1139.6|1139.4|1139.4|1139|1139.6|1139.4|1139.4|1139|136
1620809880000|2021-05-12 08:58:00|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|395
1620809890000|2021-05-12 08:58:10|1139.2|1138.8|1139|1138.8|1139.2|1138.8|1139|1138.8|489
1620809900000|2021-05-12 08:58:20||1138.6||1138.6||1138.6||1138.6|161
1620809910000|2021-05-12 08:58:30|||||||||303
1620809920000|2021-05-12 08:58:40|1139.2|1138.8|1140.2|1139.8|1140.2|1139.8|1139.2|1138.8|8871
1620809940000|2021-05-12 08:59:00|1140.4|1140|1140.8|1140.2|1141|1140.4|1140.4|1140|2344
1620809960000|2021-05-12 08:59:20|1141|1140.4|1141|1140.6|1141|1140.6|1141|1140.4|0
1620809970000|2021-05-12 08:59:30|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|16
1620809980000|2021-05-12 08:59:40|1141|1140.6|1140.6|1140.2|1141|1140.6|1140.6|1140.2|3277
1620809990000|2021-05-12 08:59:50|1140.4|1140|1140.8|1140.2|1140.8|1140.2|1140.4|1140|0
1620810000000|2021-05-12 09:00:00|1140.6||1140.6||1140.6||1140.6||0
1620810010000|2021-05-12 09:00:10|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|0
1620810020000|2021-05-12 09:00:20|1141.2|1140.8|1141.4|1140.8|1141.4|1140.8|1141.2|1140.8|500
1620810030000|2021-05-12 09:00:30|1141.2||1141.4||1141.4||1141.2||0
1620810040000|2021-05-12 09:00:40|1141.6|1141|1141.6|1141|1141.6|1141.2|1141.6|1141|0
1620810050000|2021-05-12 09:00:50||1141.2||1141.2||1141.2||1141.2|0
1620810060000|2021-05-12 09:01:00|1141.8|1141.4|1142|1141.4|1142|1141.6|1141.8|1141.4|935
1620810070000|2021-05-12 09:01:10||1141.6||1141.6||1141.6||1141.6|0
1620810080000|2021-05-12 09:01:20|1141.8|1141.4|1141.8|1141.4|1141.8|1141.6|1141.8|1141.4|600
1620810090000|2021-05-12 09:01:30|1141.6|1141.2|1141.4|1141.2|1141.6|1141.2|1141.4|1141|4160
1620810100000|2021-05-12 09:01:40|1141.2|1141|1141.2|1140.8|1141.2|1141.2|1141.2|1140.8|1560
1620810110000|2021-05-12 09:01:50|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|171
1620810120000|2021-05-12 09:02:00|1141.6|1141.2|1142|1141.6|1142|1141.6|1141.6|1141.2|611
1620810130000|2021-05-12 09:02:10|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|600
1620810140000|2021-05-12 09:02:20|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|0
1620810150000|2021-05-12 09:02:30|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1142|1141.6|0
1620810160000|2021-05-12 09:02:40|1142.2||1142||1142.2||1142||0
1620810170000|2021-05-12 09:02:50|1141.8|1141.4|1141.8|1141.4|1141.8|1141.6|1141.6|1141.4|558
1620810180000|2021-05-12 09:03:00|1141.6|1141.2|1141.4|1140.8|1141.6|1141.2|1141.2|1140.8|993
1620810190000|2021-05-12 09:03:10||1141||1141||1141||1141|0
1620810200000|2021-05-12 09:03:20|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|0
1620810210000|2021-05-12 09:03:30|1141.2|1141|1141.2|1140.8|1141.2|1141|1141.2|1140.8|29
1620810220000|2021-05-12 09:03:40|1141|1140.6|1141|1140.8|1141|1140.8|1141|1140.6|109
1620810230000|2021-05-12 09:03:50|1140.8|1140.6|1140.8|1140.4|1140.8|1140.6|1140.8|1140.4|236
1620810240000|2021-05-12 09:04:00|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1620810250000|2021-05-12 09:04:10|1141||1141||1141||1140.8||0
1620810260000|2021-05-12 09:04:20|1140.8|1140.6|1140.8|1140.6|1141|1140.6|1140.8|1140.6|30
1620810270000|2021-05-12 09:04:30|1140.6|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.2|7791
1620810280000|2021-05-12 09:04:40|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|0
1620810290000|2021-05-12 09:04:50|1141||1141.2||1141.2||1141||1858
1620810300000|2021-05-12 09:05:00|1141.4|1140.8|1141.2|1140.8|1141.4|1141|1141.2|1140.8|100
1620810310000|2021-05-12 09:05:10|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|0
1620810320000|2021-05-12 09:05:20|1141.2|1140.8|1141.4|1141|1141.4|1141|1141.2|1140.8|3000
1620810330000|2021-05-12 09:05:30|1141.6|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.4|2304
1620810340000|2021-05-12 09:05:40|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|1600
1620810350000|2021-05-12 09:05:50|1142.2|1141.8|1142.2|1141.6|1142.2|1142|1142.2|1141.6|10
1620810360000|2021-05-12 09:06:00|1142|1141.8|1141.8|1141.6|1142|1141.8|1141.8|1141.6|9
1620810370000|2021-05-12 09:06:10|||||||||129
1620810380000|2021-05-12 09:06:20|1141.6|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.4|398
1620810390000|2021-05-12 09:06:30|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141|2978
1620810410000|2021-05-12 09:06:50|1141.4|1141|1141|1140.6|1141.4|1141|1140.8|1140.4|4330
1620810420000|2021-05-12 09:07:00|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|161
1620810430000|2021-05-12 09:07:10||1140.4||1140.2||1140.4||1140.2|71
1620810440000|2021-05-12 09:07:20|1140.4|1140|1140.8|1140.4|1140.8|1140.4|1140.4|1139.8|1237
1620810450000|2021-05-12 09:07:30|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1913
1620810470000|2021-05-12 09:07:50|1140.4|1140|1140.4|1140|1140.8|1140.4|1140.2|1139.8|7796
1620810480000|2021-05-12 09:08:00||1140.2||1140.2||1140.2||1140.2|0
1620810500000|2021-05-12 09:08:20|1140.2|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|96
1620810510000|2021-05-12 09:08:30|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|0
1620810520000|2021-05-12 09:08:40|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|0
1620810530000|2021-05-12 09:08:50|1140.2|1140.2|1140.8|1140.4|1140.8|1140.4|1140.2|1140.2|0
1620810540000|2021-05-12 09:09:00||1140.6||1140.6||1140.6||1140.6|0
1620810550000|2021-05-12 09:09:10||1140.4||1140.4||1140.4||1140.4|35
1620810560000|2021-05-12 09:09:20|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|0
1620810570000|2021-05-12 09:09:30|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|0
1620810580000|2021-05-12 09:09:40|1141|1141|1141|1140.6|1141|1141|1141|1140.6|747
1620810590000|2021-05-12 09:09:50|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.2|915
1620810600000|2021-05-12 09:10:00||1140.2||1140.4||1140.4||1140.2|0
1620810610000|2021-05-12 09:10:10|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140|987
1620810640000|2021-05-12 09:10:40|1140.8|1140.4|1140.8|1140.2|1140.8|1140.4|1140.8|1140.2|500
1620810650000|2021-05-12 09:10:50|1140.6|1140.4|1140.6|1140.2|1140.8|1140.4|1140.4|1140|1747
1620810660000|2021-05-12 09:11:00|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|0
1620810670000|2021-05-12 09:11:10|1141|1140.6|1140.6|1140.4|1141.2|1141|1140.6|1140.4|5406
1620810690000|2021-05-12 09:11:30|1140.4|1140.2|1140.6|1140.4|1140.6|1140.4|1140.4|1140|6230
1620810700000|2021-05-12 09:11:40|1140.2|1140|1140.4|1140.2|1140.6|1140.2|1140.2|1140|5000
1620810710000|2021-05-12 09:11:50|1140|1139.8|1140.4|1139.8|1140.4|1140|1140|1139.8|5000
1620810720000|2021-05-12 09:12:00|1140.6|1140|1140.6|1140|1140.6|1140|1140.6|1140|0
1620810730000|2021-05-12 09:12:10|1140.8|1140.2|1140.8|1140.6|1141|1140.6|1140.8|1140.2|14994
1620810740000|2021-05-12 09:12:20|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|2518
1620810750000|2021-05-12 09:12:30|1140.6||1140.8||1140.8||1140.6||800
1620810770000|2021-05-12 09:12:50|1140.6|1140.2|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|4163
1620810780000|2021-05-12 09:13:00|1140.8|1140.4|1141.2|1140.8|1141.2|1140.8|1140.8|1140.4|2974
1620810790000|2021-05-12 09:13:10|1141.4|1140.6|1141|1140.4|1141.4|1140.6|1141|1140.4|2589
1620810800000|2021-05-12 09:13:20|1140.8||1140.8||1140.8||1140.8||0
1620810810000|2021-05-12 09:13:30|1140.6|1140.2|1139.6|1139.2|1140.6|1140.2|1139.4|1139|4180
1620810820000|2021-05-12 09:13:40|1139.8|1139.4|1140.4|1140|1140.4|1140|1139.8|1139.4|500
1620810830000|2021-05-12 09:13:50||1139.8||1140||1140||1139.8|0
1620810840000|2021-05-12 09:14:00|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.4|1140.2|1053
1620810850000|2021-05-12 09:14:10||1140||1140||1140||1140|0
1620810860000|2021-05-12 09:14:20|1140.8|1140.2|1141.2|1140.8|1141.2|1140.8|1140.8|1140.2|100
1620810870000|2021-05-12 09:14:30|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1141|1140.6|0
1620810890000|2021-05-12 09:14:50|1141|1140.6|1141.4|1141|1141.4|1141|1141|1140.6|470
1620810900000|2021-05-12 09:15:00|1141.2|1140.8|1140.8|1140.4|1141.2|1140.8|1140.4|1140|18323
1620810910000|2021-05-12 09:15:10|1140.6|1140.6|1140.6|1140.2|1141|1140.6|1140.4|1140|1487
1620810920000|2021-05-12 09:15:20|1140.8|1140|1140.8|1140.2|1140.8|1140.4|1140.8|1140|1500
1620810930000|2021-05-12 09:15:30||1140.4||1140.6||1140.6||1140.4|848
1620810940000|2021-05-12 09:15:40||1140.4||1140.6||1140.6||1140.4|0
1620810950000|2021-05-12 09:15:50|1140.6|1140.4|1140.6|1140.2|1140.6|1140.6|1140.4|1140|1978
1620810960000|2021-05-12 09:16:00|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|524
1620810970000|2021-05-12 09:16:10|1140.4|1140|1140|1139.8|1140.4|1140.2|1140|1139.8|1903
1620810980000|2021-05-12 09:16:20|1140.2|1140|1140.2|1139.8|1140.2|1140|1140.2|1139.8|6736
1620810990000|2021-05-12 09:16:30|1140.4|1140|1140.4|1140.2|1140.6|1140.4|1140.4|1140|2835
1620811000000|2021-05-12 09:16:40|1140.6|1140.4|1140.4|1139.8|1140.8|1140.4|1140.4|1139.8|154
1620811010000|2021-05-12 09:16:50|1140.6|1140|1140|1139.6|1140.6|1140.2|1140|1139.6|8623
1620811020000|2021-05-12 09:17:00|1140.2|1139.8|1140.2|1139.8|1140.2|1140|1140|1139.6|3000
1620811030000|2021-05-12 09:17:10|1140.4|1140|1140.8|1140.4|1140.8|1140.4|1140.4|1140|1592
1620811060000|2021-05-12 09:17:40|1141|1140.6|1141.4|1141|1141.4|1141|1141|1140.6|6621
1620811070000|2021-05-12 09:17:50|1141.2|1140.8|1141.4|1140.8|1141.4|1141|1141.2|1140.8|650
1620811080000|2021-05-12 09:18:00|1141.2|1141|1141.4|1141|1141.4|1141|1141.2|1141|2000
1620811110000|2021-05-12 09:18:30|1141.6|1141.2|1142|1141.6|1142|1141.6|1141.6|1141.2|0
1620811120000|2021-05-12 09:18:40|1141.8|1141.4|1141.8|1141.6|1142|1141.6|1141.8|1141.4|0
1620811130000|2021-05-12 09:18:50|1141.6|1141.4|1141.4|1141|1141.8|1141.4|1141.4|1141|1026
1620811140000|2021-05-12 09:19:00|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|0
1620811150000|2021-05-12 09:19:10||1141||1141||1141.2||1141|0
1620811160000|2021-05-12 09:19:20|1141.4|1141.2|1141.2|1140.8|1141.6|1141.2|1141.2|1140.8|444
1620811170000|2021-05-12 09:19:30|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|505
1620811180000|2021-05-12 09:19:40|1140.6||1140.8||1140.8||1140.6||100
1620811200000|2021-05-12 09:20:00|1141|1140.6|1141.4|1140.8|1141.4|1140.8|1141|1140.6|500
1620811210000|2021-05-12 09:20:10|1141.2|1141|1140.8|1140.4|1141.2|1141|1140.8|1140.4|3574
1620811220000|2021-05-12 09:20:20|1140.6|1140.6|1140|1139.6|1140.8|1140.6|1139.8|1139.6|3628
1620811230000|2021-05-12 09:20:30|1139.8||1139.8||1140||1139.8||0
1620811240000|2021-05-12 09:20:40|1139.6|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|1868
1620811250000|2021-05-12 09:20:50|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.2|0
1620811260000|2021-05-12 09:21:00|1139.6|1139.2|1139.4|1139.2|1139.6|1139.2|1139.2|1138.8|396
1620811270000|2021-05-12 09:21:10|1139.2|1139|1139.2|1138.8|1139.2|1139|1139.2|1138.8|2242
1620811280000|2021-05-12 09:21:20|1139|1139|1139|1138.6|1139.2|1139|1138.8|1138.6|8576
1620811300000|2021-05-12 09:21:40|1139.2|1138.8|1139|1138.8|1139.2|1139|1139|1138.6|1620
1620811310000|2021-05-12 09:21:50|1139.2|1138.6|1138.8|1138.4|1139.2|1138.8|1138.6|1138.2|12926
1620811340000|2021-05-12 09:22:20|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|2245
1620811360000|2021-05-12 09:22:40|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|0
1620811380000|2021-05-12 09:23:00|1138|1138.4|1138.6|1138.2|1138.6|1138.4|1138|1137.8|9154
1620811390000|2021-05-12 09:23:10|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.4|693
1620811400000|2021-05-12 09:23:20|1138.8||1138.8||1138.8||1138.8||75
1620811410000|2021-05-12 09:23:30|1139|1138.8|1139|1138.8|1139.2|1138.8|1139|1138.8|1459
1620811420000|2021-05-12 09:23:40|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1139|500
1620811430000|2021-05-12 09:23:50|1139.6|1139.2|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|1950
1620811440000|2021-05-12 09:24:00|1139.4|1139|1140|1139.6|1140|1139.6|1139.4|1139|6751
1620811450000|2021-05-12 09:24:10|1139.8||1139.8||1139.8||1139.8||0
1620811460000|2021-05-12 09:24:20|1140|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|37
1620811470000|2021-05-12 09:24:30|1140.2|1139.8|1140.2|1139.8|1140.2|1140|1140|1139.6|6426
1620811480000|2021-05-12 09:24:40||1139.6||1139.6||1139.6||1139.6|0
1620811490000|2021-05-12 09:24:50|1140|1139.8|1140|1139.6|1140|1139.8|1140|1139.6|0
1620811500000|2021-05-12 09:25:00|1140.2|1139.8|1140.6|1140.2|1140.8|1140.2|1140.2|1139.8|1269
1620811510000|2021-05-12 09:25:10|1140.8|1140.4|1140.6|1140.2|1141|1140.6|1140.4|1140.2|2697
1620811520000|2021-05-12 09:25:20|1140.4|1140|1140.2|1139.6|1140.4|1140|1140.2|1139.6|1546
1620811530000|2021-05-12 09:25:30|1140||1140||1140||1139.8||0
1620811540000|2021-05-12 09:25:40|1139.8|1139.4|1140|1139.6|1140|1139.8|1139.8|1139.4|67
1620811550000|2021-05-12 09:25:50|1140.2|1140|1140.2|1139.8|1140.4|1140|1140|1139.8|1
1620811560000|2021-05-12 09:26:00|1140.4|1140|1140.4|1139.8|1140.4|1140|1140.4|1139.8|0
1620811570000|2021-05-12 09:26:10|1140.2|1139.6|1140.2|1139.6|1140.2|1139.6|1140|1139.6|3455
1620811580000|2021-05-12 09:26:20|1140.4|1139.8|1140.4|1139.8|1140.6|1140.2|1140.4|1139.8|8174
1620811590000|2021-05-12 09:26:30|1140.2|1140|1140.2|1140|1140.4|1140|1140.2|1139.8|0
1620811600000|2021-05-12 09:26:40|1140.4||1140.4||1140.4||1140.4||0
1620811610000|2021-05-12 09:26:50|1140.2|1140.4|1140.6|1140.2|1140.6|1140.4|1140.2|1140.2|1978
1620811620000|2021-05-12 09:27:00|1140.4||1140.6||1140.6||1140.4||0
1620811630000|2021-05-12 09:27:10|1140.8|1140.4|1140.8|1140.4|1141.4|1141|1140.8|1140.4|6566
1620811640000|2021-05-12 09:27:20|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1620811650000|2021-05-12 09:27:30|1140.6|1140.2|1140.8|1140.2|1140.8|1140.4|1140.6|1140.2|0
1620811670000|2021-05-12 09:27:50|1140.6|1140|1140.4|1140|1140.6|1140|1140.4|1140|3023
1620811680000|2021-05-12 09:28:00|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|0
1620811690000|2021-05-12 09:28:10|1140.2|1140.2|1140.4|1139.8|1140.4|1140.2|1140.2|1139.8|347
1620811700000|2021-05-12 09:28:20|1140.2|1139.6|1139.4|1139.2|1140.2|1139.6|1139.4|1139|526
1620811710000|2021-05-12 09:28:30|1139.2|1139|1139.4|1138.8|1139.4|1139|1139|1138.6|495
1620811720000|2021-05-12 09:28:40|1139.6|1139|1139.6|1139.2|1139.8|1139.4|1139.6|1139|1126
1620811730000|2021-05-12 09:28:50|1139.4|1139|1139.6|1139.2|1139.6|1139.4|1139.4|1139|478
1620811740000|2021-05-12 09:29:00|1139.8|1139.4|1139.6|1139.4|1139.8|1139.6|1139.6|1139.4|628
1620811750000|2021-05-12 09:29:10|1139.8|1139.6|1140.2|1139.8|1140.4|1140|1139.8|1139.4|6274
1620811760000|2021-05-12 09:29:20|1140|1139.6|1139.8|1139.4|1140.2|1139.8|1139.6|1139.4|904
1620811770000|2021-05-12 09:29:30|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|914
1620811780000|2021-05-12 09:29:40|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|0
1620811790000|2021-05-12 09:29:50|1139.4||1139.2||1139.4||1139.2||0
1620811800000|2021-05-12 09:30:00|1139.4|1139|1140|1139.4|1140|1139.4|1139.4|1139|0
1620811810000|2021-05-12 09:30:10|1139.8|1139.6|1140.4|1139.8|1140.4|1139.8|1139.8|1139.6|6002
1620811820000|2021-05-12 09:30:20|1140.2|1139.6|1140.4|1140|1140.4|1140|1140|1139.6|965
1620811830000|2021-05-12 09:30:30|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|0
1620811840000|2021-05-12 09:30:40|1140|1139.6|1140|1139.6|1140.2|1139.8|1140|1139.6|1715
1620811850000|2021-05-12 09:30:50|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|1948
1620811860000|2021-05-12 09:31:00|1139.4|1139.4|1139.8|1139.4|1139.8|1139.4|1139.4|1139.4|0
1620811870000|2021-05-12 09:31:10|1139.6|1139.2|1139.6|1139.4|1139.8|1139.4|1139.4|1139.2|5395
1620811880000|2021-05-12 09:31:20|1139.8|1139.2|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|501
1620811890000|2021-05-12 09:31:30|1139.4|1139|1138.8|1138.4|1139.4|1139|1138.8|1138.4|1158
1620811900000|2021-05-12 09:31:40|1139|1138.6|1139|1138.6|1139.2|1138.8|1139|1138.6|2439
1620811910000|2021-05-12 09:31:50|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.6|819
1620811920000|2021-05-12 09:32:00|1139.4|1138.6|1139.2|1138.8|1139.4|1139|1139.2|1138.6|0
1620811930000|2021-05-12 09:32:10|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|100
1620811940000|2021-05-12 09:32:20|1139|1138.6|1138.2|1137.8|1139|1138.8|1138.2|1137.8|1572
1620811960000|2021-05-12 09:32:40|1138.4|1138|1138.8|1138.4|1138.8|1138.4|1138.4|1138|2070
1620811970000|2021-05-12 09:32:50|1139|1138.2|1139|1138.4|1139|1138.6|1138.8|1138.2|0
1620811980000|2021-05-12 09:33:00|1138.8|1138.2|1138.6|1138.2|1138.8|1138.2|1138.6|1138.2|0
1620811990000|2021-05-12 09:33:10|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|103
1620812000000|2021-05-12 09:33:20|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|0
1620812010000|2021-05-12 09:33:30|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|394
1620812030000|2021-05-12 09:33:50|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.4|0
1620812040000|2021-05-12 09:34:00|1138.8|1138.4|1138.6|1138.2|1138.8|1138.6|1138.6|1138.2|1493
1620812050000|2021-05-12 09:34:10|1138.4|1138|1138|1137.6|1138.4|1138|1137.8|1137.4|2021
1620812060000|2021-05-12 09:34:20|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|0
1620812070000|2021-05-12 09:34:30|1137.6|1137.2|1137.2|1136.8|1137.6|1137.2|1137.2|1136.8|783
1620812080000|2021-05-12 09:34:40|1137|1137|1137.4|1137|1137.4|1137|1136.8|1136.4|6732
1620812090000|2021-05-12 09:34:50|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.6|1979
1620812100000|2021-05-12 09:35:00|1137|1136.6|1137|1136.4|1137.2|1136.6|1136.8|1136.4|1627
1620812110000|2021-05-12 09:35:10|1136.8|1136.6|1137.2|1136.6|1137.2|1136.8|1136.8|1136.4|1469
1620812120000|2021-05-12 09:35:20|1137|1136.8|1136.8|1136.4|1137.2|1136.8|1136.8|1136.4|0
1620812130000|2021-05-12 09:35:30|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.2|1136|780
1620812140000|2021-05-12 09:35:40|1136.2|1135.8|1135.4|1135|1136.2|1135.8|1135.2|1134.8|5271
1620812150000|2021-05-12 09:35:50|1135.2|1134.8|1135.2|1134.8|1135.4|1135|1135|1134.6|989
1620812160000|2021-05-12 09:36:00|1135|1134.6|1135.6|1135.2|1136|1135.6|1135|1134.6|3735
1620812170000|2021-05-12 09:36:10|1135.8|1135.4|1135.8|1135.4|1136|1135.6|1135.6|1135.2|1270
1620812180000|2021-05-12 09:36:20|1136|1135.6|1136.4|1136|1136.4|1136|1135.8|1135.4|2184
1620812190000|2021-05-12 09:36:30|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|8311
1620812200000|2021-05-12 09:36:40|1135.8|1135.8|1136.2|1135.8|1136.4|1136|1135.8|1135.6|1726
1620812210000|2021-05-12 09:36:50|1136|1135.6|1136.2|1135.8|1136.2|1136|1136|1135.6|0
1620812230000|2021-05-12 09:37:10|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|0
1620812240000|2021-05-12 09:37:20|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|0
1620812250000|2021-05-12 09:37:30|1136.4||1136.2||1136.4||1136.2||0
1620812260000|2021-05-12 09:37:40|1136.4|1136|1136.6|1136.2|1136.8|1136.2|1136.4|1136|489
1620812270000|2021-05-12 09:37:50|1136.8||1136.8||1136.8||1136.8||0
1620812280000|2021-05-12 09:38:00|1136.6|1136|1136.4|1136|1136.6|1136.2|1136.2|1136|3480
1620812300000|2021-05-12 09:38:20|1136.8|1136.6|1136|1135.4|1136.8|1136.6|1135.8|1135.4|90606
1620812310000|2021-05-12 09:38:30|1135.8|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.4|994
1620812320000|2021-05-12 09:38:40|1136|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.4|690
1620812330000|2021-05-12 09:38:50|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|500
1620812340000|2021-05-12 09:39:00|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135|776
1620812350000|2021-05-12 09:39:10|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1134.8|0
1620812370000|2021-05-12 09:39:30|1135.2||1135.2||1135.2||1135.2||0
1620812400000|2021-05-12 09:40:00|1135.4|1135.2|1134.8|1134.4|1135.6|1135.2|1134.6|1134.2|17796
1620812410000|2021-05-12 09:40:10|1135|1134.6|1135.4|1135|1135.4|1135|1134.8|1134.6|3712
1620812420000|2021-05-12 09:40:20|1135.6|1135.2|1136|1135.4|1136|1135.4|1135.4|1135.2|3388
1620812430000|2021-05-12 09:40:30||1135.6||1135.6||1135.6||1135.6|0
1620812450000|2021-05-12 09:40:50|1136.2|1135.8|1136.4|1136|1136.4|1136|1136.2|1135.8|1983
1620812460000|2021-05-12 09:41:00|1136.6|1136.2|1135.8|1135.4|1136.6|1136.2|1135.8|1135.4|5950
1620812470000|2021-05-12 09:41:10|1135.6|1135.2|1136.2|1135.8|1136.2|1135.8|1135.4|1135|5179
1620812480000|2021-05-12 09:41:20|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.2|1135.8|5236
1620812490000|2021-05-12 09:41:30|1136.4|1136|1136.4|1136|1136.4|1136.2|1136.2|1136|2243
1620812500000|2021-05-12 09:41:40|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136|1135.8|7250
1620812510000|2021-05-12 09:41:50|1136.6|1136.2|1136.8|1136.4|1137|1136.6|1136.6|1136.2|2803
1620812520000|2021-05-12 09:42:00|1137|1136.6|1137.2|1136.6|1137.2|1136.8|1137|1136.6|2225
1620812530000|2021-05-12 09:42:10|1137|1136.8|1137.6|1137.2|1137.6|1137.2|1137|1136.8|1675
1620812540000|2021-05-12 09:42:20|1137.8|1137.4|1137.6|1137.2|1137.8|1137.6|1137.6|1137.2|1515
1620812550000|2021-05-12 09:42:30|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|5329
1620812560000|2021-05-12 09:42:40|1138.2|1137.8|1138.2|1138|1138.2|1138|1138|1137.6|5344
1620812570000|2021-05-12 09:42:50|1138.4|1138.2|1138.2|1137.8|1138.6|1138.2|1138.2|1137.8|1362
1620812580000|2021-05-12 09:43:00|1138.4|1138|1138.2|1137.8|1138.4|1138|1138|1137.4|5095
1620812590000|2021-05-12 09:43:10|1138.4||1138.4||1138.4||1138.4||1173
1620812600000|2021-05-12 09:43:20|1138.2||1138.2||1138.2||1138.2||0
1620812610000|2021-05-12 09:43:30|1138|1137.6|1137.8|1137.2|1138|1137.6|1137.6|1137.2|2996
1620812620000|2021-05-12 09:43:40|1137.6|1137.4|1138|1137.6|1138|1137.6|1137.6|1137.4|2297
1620812630000|2021-05-12 09:43:50|1138.2|1137.8|1138.6|1138|1138.6|1138.2|1138.2|1137.8|2196
1620812640000|2021-05-12 09:44:00|1138.8|1138.2|1138.6|1138.2|1138.8|1138.4|1138.4|1138.2|0
1620812650000|2021-05-12 09:44:10|1138.8|1138.4|1138.6|1138.4|1138.8|1138.4|1138.6|1138.4|0
1620812660000|2021-05-12 09:44:20|||||||||34
1620812670000|2021-05-12 09:44:30|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138.2|5
1620812680000|2021-05-12 09:44:40|1138.4|1138|1138.4|1137.8|1138.4|1138|1138.2|1137.8|1494
1620812690000|2021-05-12 09:44:50|1138.6|1138|1138.6|1138.2|1138.6|1138.2|1138|1137.8|13670
1620812700000|2021-05-12 09:45:00|1138.4|1138|1138.4|1137.8|1138.4|1138|1138.2|1137.8|590
1620812710000|2021-05-12 09:45:10|1138.2|1137.6|1137.8|1137.4|1138.2|1137.6|1137.8|1137.2|777
1620812720000|2021-05-12 09:45:20||1137.2||1137.2||1137.2||1137.2|0
1620812730000|2021-05-12 09:45:30||1137.4||1137.4||1137.4||1137.4|0
1620812740000|2021-05-12 09:45:40|1137.4|1137.2|1137.2|1136.8|1137.4|1137.2|1137.2|1136.8|1365
1620812750000|2021-05-12 09:45:50|1137|1136.6|1136.6|1136.2|1137|1136.6|1136.6|1136.2|1753
1620812760000|2021-05-12 09:46:00|1136.8|1136.4|1137.2|1136.8|1137.2|1136.8|1136.6|1136.4|1144
1620812770000|2021-05-12 09:46:10|1137.4|1137|1137.4|1137|1137.4|1137.2|1137.4|1137|525
1620812780000|2021-05-12 09:46:20|||||||||187
1620812800000|2021-05-12 09:46:40|1137.2|1136.8|1136.4|1136.2|1137.2|1136.8|1136.4|1136|207
1620812810000|2021-05-12 09:46:50|1136.2|1136|1136.2|1135.8|1136.2|1136|1136|1135.6|4875
1620812830000|2021-05-12 09:47:10|1136.4|1136|1137|1136.6|1137|1136.6|1136.4|1136|1500
1620812840000|2021-05-12 09:47:20|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.6|468
1620812850000|2021-05-12 09:47:30|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|3380
1620812860000|2021-05-12 09:47:40|1136.4|1136.4|1136.8|1136.4|1136.8|1136.4|1136.4|1136.2|575
1620812870000|2021-05-12 09:47:50|1136.6|1136.2|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|2298
1620812880000|2021-05-12 09:48:00|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1620812890000|2021-05-12 09:48:10|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|244
1620812900000|2021-05-12 09:48:20|1136.4|1136.4|1136.6|1136.2|1136.6|1136.4|1136.4|1136|257
1620812910000|2021-05-12 09:48:30|1136.4|1136|1135.6|1135.2|1136.4|1136|1135.4|1135.2|3079
1620812920000|2021-05-12 09:48:40|1135.4|1135|1135.2|1134.8|1135.6|1135|1135|1134.8|154
1620812930000|2021-05-12 09:48:50|1135|1134.6|1135.4|1135|1135.4|1135|1135|1134.6|1153
1620812940000|2021-05-12 09:49:00|1135.6|1135.2|1136.2|1136|1136.2|1136|1135.6|1135.2|1865
1620812950000|2021-05-12 09:49:10|1136.4||1136.4||1136.4||1136.4||0
1620812960000|2021-05-12 09:49:20|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|1100
1620812990000|2021-05-12 09:49:50|1137|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.6|0
1620813000000|2021-05-12 09:50:00|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|412
1620813010000|2021-05-12 09:50:10|1136.4|1136.4|1136.6|1136.2|1136.6|1136.4|1136.4|1135.8|504
1620813020000|2021-05-12 09:50:20||1136||1136.2||1136.2||1136|0
1620813030000|2021-05-12 09:50:30|1136.4|1136|1136.4|1136|1136.6|1136.2|1136.4|1136|4402
1620813050000|2021-05-12 09:50:50|1136.2|1135.8|1136.2|1135.6|1136.2|1135.8|1136|1135.4|505
1620813060000|2021-05-12 09:51:00|1136.4|1135.8|1135.8|1135.4|1136.4|1135.8|1135.6|1135.2|1430
1620813070000|2021-05-12 09:51:10||1135.2||1135.4||1135.4||1135.2|0
1620813080000|2021-05-12 09:51:20|1135.4|1135.2|1135.8|1135.2|1135.8|1135.2|1135.2|1134.8|1804
1620813090000|2021-05-12 09:51:30|1135.6||1135.6||1135.6||1135.6||0
1620813100000|2021-05-12 09:51:40|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|0
1620813110000|2021-05-12 09:51:50|1135.6|1135.2|1135.8|1135.2|1135.8|1135.4|1135.6|1135.2|0
1620813120000|2021-05-12 09:52:00||1135.4||1135.4||1135.4||1135.4|0
1620813130000|2021-05-12 09:52:10|1135.6|1135.2|1135.4|1135.2|1135.6|1135.2|1135.4|1135|2767
1620813140000|2021-05-12 09:52:20|1135.2|1135|1135.6|1135.2|1135.6|1135.2|1135.2|1134.8|6143
1620813150000|2021-05-12 09:52:30|1135.8|1135.4|1135.8|1135.2|1136|1135.4|1135.8|1135.2|124
1620813160000|2021-05-12 09:52:40|1136|1135.4|1136.2|1135.8|1136.2|1135.8|1136|1135.4|0
1620813170000|2021-05-12 09:52:50|1136.4|1135.6|1136|1135.8|1136.4|1135.8|1136|1135.6|250
1620813180000|2021-05-12 09:53:00|1136.2|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|989
1620813210000|2021-05-12 09:53:30|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|1262
1620813220000|2021-05-12 09:53:40|1136.4||1136.4||1136.4||1136.4||0
1620813230000|2021-05-12 09:53:50|1136.6|1136|1136.4|1136|1136.6|1136|1136.4|1136|1602
1620813240000|2021-05-12 09:54:00|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|0
1620813260000|2021-05-12 09:54:20|1136.4|1136|1136.8|1136.4|1137|1136.6|1136.4|1136|440
1620813270000|2021-05-12 09:54:30|1136.6|1136.2|1136.6|1136.2|1136.8|1136.2|1136.4|1136|1346
1620813280000|2021-05-12 09:54:40|1136.4|1136.4|1136.8|1136.4|1137|1136.4|1136.4|1136.4|500
1620813290000|2021-05-12 09:54:50|1136.6|1136.2|1136.8|1136.2|1136.8|1136.2|1136.6|1136.2|0
1620813300000|2021-05-12 09:55:00|1137|1136.4|1136.8|1136.4|1137|1136.4|1136.8|1136.2|0
1620813310000|2021-05-12 09:55:10|1137|1136.2|1136.8|1136.2|1137|1136.2|1136.8|1136.2|0
1620813320000|2021-05-12 09:55:20|1136.6|1136.4|1137|1136.6|1137.2|1136.6|1136.6|1136.4|800
1620813330000|2021-05-12 09:55:30|1137.2|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|0
1620813340000|2021-05-12 09:55:40|1137.6|1137.2|1137.4|1136.8|1137.8|1137.4|1137.2|1136.8|4034
1620813350000|2021-05-12 09:55:50|1137.6|1137|1138|1137.4|1138|1137.4|1137.6|1137|0
1620813360000|2021-05-12 09:56:00|1137.8|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|0
1620813370000|2021-05-12 09:56:10|1137.6|1137.2|1137.2|1136.8|1137.6|1137.4|1137.2|1136.8|1225
1620813380000|2021-05-12 09:56:20|1137.4|1137|1137.6|1137|1137.6|1137|1137.4|1137|1267
1620813390000|2021-05-12 09:56:30|1137.8|1137.2|1137.8|1137.2|1138|1137.4|1137.6|1137.2|460
1620813400000|2021-05-12 09:56:40|1138|1137.4|1138|1137.6|1138|1137.6|1138|1137.4|0
1620813410000|2021-05-12 09:56:50||1137.4||1137.4||1137.6||1137.4|0
1620813420000|2021-05-12 09:57:00|1137.8|1137.6|1137.6|1137.2|1137.8|1137.6|1137.6|1137.2|2419
1620813430000|2021-05-12 09:57:10|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|0
1620813440000|2021-05-12 09:57:20|1138|1137.6|1138.6|1138|1138.6|1138|1138|1137.6|6411
1620813450000|2021-05-12 09:57:30|1138.4||1138.4||1138.4||1138.4||0
1620813460000|2021-05-12 09:57:40|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1137.8|1137.6|391
1620813470000|2021-05-12 09:57:50|1138.2||1138||1138.2||1138||0
1620813490000|2021-05-12 09:58:10|1138.2|1138|1138.2|1137.8|1138.2|1138|1138.2|1137.6|2000
1620813500000|2021-05-12 09:58:20|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|2
1620813550000|2021-05-12 09:59:10||1137.6||1137.8||1137.8||1137.6|0
1620813560000|2021-05-12 09:59:20|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|1219
1620813570000|2021-05-12 09:59:30|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138.2|1137.8|1129
1620813580000|2021-05-12 09:59:40|1138.4|1138.2|1138.4|1138|1138.6|1138.2|1138.2|1137.8|5000
1620813590000|2021-05-12 09:59:50|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.6|568
1620813600000|2021-05-12 10:00:00||1137.6||1137.8||1137.8||1137.6|0
1620813610000|2021-05-12 10:00:10||1137.6||1137.6||1137.6||1137.6|0
1620813620000|2021-05-12 10:00:20|1138|1137.4|1138|1137.6|1138.2|1137.6|1137.8|1137.4|5714
1620813630000|2021-05-12 10:00:30|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|4
1620813660000|2021-05-12 10:01:00|1137.8|1137.4|1138|1137.4|1138|1137.6|1137.8|1137.4|0
1620813670000|2021-05-12 10:01:10|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|1137.8|1137.4|1000
1620813700000|2021-05-12 10:01:40|1138||1137.8||1138||1137.8||974
1620813710000|2021-05-12 10:01:50|1138|1137.8|1138.4|1138|1138.4|1138|1138|1137.6|1616
1620813720000|2021-05-12 10:02:00|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1620813730000|2021-05-12 10:02:10|1138.4|1138|1138.4|1138|1138.4|1138|1138.2|1137.8|1962
1620813740000|2021-05-12 10:02:20|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|728
1620813750000|2021-05-12 10:02:30|1138.6|1138.2|1139|1138.6|1139|1138.6|1138.6|1138.2|0
1620813760000|2021-05-12 10:02:40|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|587
1620813770000|2021-05-12 10:02:50|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|0
1620813780000|2021-05-12 10:03:00|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|0
1620813790000|2021-05-12 10:03:10|1139|1138.2|1138.6|1138.2|1139|1138.2|1138.6|1138.2|0
1620813800000|2021-05-12 10:03:20|1138.4|1138|1138.4|1137.8|1138.4|1138|1138.2|1137.8|190
1620813810000|2021-05-12 10:03:30|1138.2|1138|1138.2|1138|1138.2|1138|1138.2|1137.8|0
1620813820000|2021-05-12 10:03:40|1138.4|1137.8|1138|1137.8|1138.4|1137.8|1137.8|1137.6|1055
1620813830000|2021-05-12 10:03:50|1138.2||1138.2||1138.2||1138.2||0
1620813850000|2021-05-12 10:04:10|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|0
1620813860000|2021-05-12 10:04:20|1138.4|1138|1138|1137.8|1138.4|1138|1138|1137.8|0
1620813870000|2021-05-12 10:04:30||1137.6||1137.6||1137.6||1137.6|0
1620813880000|2021-05-12 10:04:40|1137.8|1137.8|1138.2|1137.8|1138.4|1137.8|1137.8|1137.8|6700
1620813890000|2021-05-12 10:04:50|1138|1138|1138.2|1137.8|1138.2|1138|1138|1137.8|257
1620813900000|2021-05-12 10:05:00|1138.4|1138|1138.6|1138.4|1138.6|1138.4|1138.4|1138|849
1620813910000|2021-05-12 10:05:10|1138.8|1138.2|1138.8|1138.2|1138.8|1138.4|1138.6|1138.2|100
1620813920000|2021-05-12 10:05:20|1138.6|1138.4|1138.6|1138.2|1138.6|1138.4|1138.6|1138.2|0
1620813930000|2021-05-12 10:05:30||1138.4||1138.4||1138.4||1138.4|0
1620813940000|2021-05-12 10:05:40|1138.4|1138.2|1137.8|1137.4|1138.4|1138.2|1137.8|1137.4|1939
1620813950000|2021-05-12 10:05:50|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|500
1620813960000|2021-05-12 10:06:00|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|231
1620813980000|2021-05-12 10:06:20|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.4|5309
1620813990000|2021-05-12 10:06:30|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|817
1620814000000|2021-05-12 10:06:40|1137.8|1137.4|1138.2|1137.6|1138.2|1137.6|1137.8|1137.4|0
1620814010000|2021-05-12 10:06:50|1138|1137.2|1137.8|1137.4|1138|1137.8|1137.8|1137|12360
1620814020000|2021-05-12 10:07:00|1138|1137.6|1138|1137.6|1138.6|1138.2|1138|1137.6|4923
1620814030000|2021-05-12 10:07:10|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|564
1620814060000|2021-05-12 10:07:40|1138.6|1137.8|1138|1137.6|1138.6|1137.8|1137.8|1137.4|398
1620814070000|2021-05-12 10:07:50|1138.2|1137.8|1138.4|1137.8|1138.6|1138.2|1138.2|1137.8|7594
1620814080000|2021-05-12 10:08:00||1138||1138||1138||1138|0
1620814100000|2021-05-12 10:08:20|1138.6|1138.2|1139.8|1139.4|1139.8|1139.4|1138.6|1138.2|5636
1620814110000|2021-05-12 10:08:30|1139.6|1139.2|1139.6|1139.2|1139.8|1139.2|1139.4|1139|1500
1620814120000|2021-05-12 10:08:40|1139.4|1139|1139.8|1139.4|1139.8|1139.4|1139.4|1139|1132
1620814130000|2021-05-12 10:08:50|1140|1139.6|1139.4|1138.8|1140|1139.8|1139.2|1138.8|4729
1620814140000|2021-05-12 10:09:00||1139||1139||1139||1139|0
1620814150000|2021-05-12 10:09:10|1139.6|1139.2|1139.6|1139|1139.6|1139.2|1139.6|1139|500
1620814160000|2021-05-12 10:09:20|1139.8|1139.2|1139.8|1139.4|1139.8|1139.4|1139.8|1139|256
1620814170000|2021-05-12 10:09:30|1139.6|1139.2|1139.6|1139.2|1140|1139.6|1139.4|1139.2|4189
1620814180000|2021-05-12 10:09:40|1139.8||1139.8||1139.8||1139.8||0
1620814190000|2021-05-12 10:09:50|1139.6|1139.4|1139.8|1139.2|1139.8|1139.4|1139.6|1139.2|663
1620814200000|2021-05-12 10:10:00||1139.4||1139.4||1139.4||1139.2|0
1620814210000|2021-05-12 10:10:10|1140|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.4|2139
1620814230000|2021-05-12 10:10:30|1139.8|1139.4|1140|1139.4|1140|1139.4|1139.8|1139.4|1750
1620814240000|2021-05-12 10:10:40|1139.8||1139.8||1140||1139.8||0
1620814250000|2021-05-12 10:10:50|1140||1139.8||1140||1139.8||0
1620814260000|2021-05-12 10:11:00|1140|1139.6|1140.2|1139.8|1140.2|1140|1140|1139.6|4577
1620814280000|2021-05-12 10:11:20|1140.4|1140|1140.6|1140.2|1140.8|1140.4|1140.4|1140|1636
1620814290000|2021-05-12 10:11:30|1140.4|1140.4|1140.8|1140.4|1140.8|1140.4|1140.4|1140.4|0
1620814300000|2021-05-12 10:11:40|1140.6||1140.6||1140.6||1140.6||0
1620814320000|2021-05-12 10:12:00|1140.4|1140.2|1140.8|1140.2|1140.8|1140.4|1140.4|1140.2|6474
1620814330000|2021-05-12 10:12:10|1140.6|1140.4|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|0
1620814340000|2021-05-12 10:12:20|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.4|1140.2|4
1620814350000|2021-05-12 10:12:30|1140.4|1140|1140.4|1140|1140.6|1140|1140.4|1139.8|1500
1620814360000|2021-05-12 10:12:40|1140.6|1140.2|1140.2|1139.6|1140.6|1140.2|1140|1139.6|1648
1620814370000|2021-05-12 10:12:50|1140||1140||1140||1139.8||0
1620814380000|2021-05-12 10:13:00|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|743
1620814390000|2021-05-12 10:13:10||1139.2||1139.4||1139.4||1139.2|0
1620814400000|2021-05-12 10:13:20|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1620814410000|2021-05-12 10:13:30|1139.8|1139.4|1139.8|1139.2|1139.8|1139.6|1139.8|1139.2|0
1620814420000|2021-05-12 10:13:40||1139.6||1139.6||1139.6||1139.6|0
1620814430000|2021-05-12 10:13:50|1139.6|1139.4|1139.8|1139.6|1139.8|1139.6|1139.6|1139.4|6
1620814440000|2021-05-12 10:14:00|1140||1140||1140||1140||0
1620814450000|2021-05-12 10:14:10|1140.2|1139.8|1140.2|1139.8|1140.4|1140.2|1140|1139.8|3283
1620814460000|2021-05-12 10:14:20|1140|1140|1140|1139.6|1140.2|1140|1140|1139.6|654
1620814470000|2021-05-12 10:14:30|1140.2||1140||1140.2||1140||2176
1620814480000|2021-05-12 10:14:40|1139.8|1139.8|1140|1139.6|1140.2|1139.8|1139.8|1139.6|974
1620814500000|2021-05-12 10:15:00|1140.2|1139.8|1140.4|1140|1140.6|1140|1140|1139.6|376
1620814510000|2021-05-12 10:15:10|1140.6||1140.4||1140.6||1140.4||0
1620814530000|2021-05-12 10:15:30|1140.6||1140.4||1140.6||1140.4||0
1620814540000|2021-05-12 10:15:40|1140.2||1140.4||1140.4||1140.2||0
1620814550000|2021-05-12 10:15:50|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|417
1620814560000|2021-05-12 10:16:00|1141|1140.6|1141.4|1141|1141.6|1141|1141|1140.6|754
1620814570000|2021-05-12 10:16:10|1141.6|1141.2|1141.6|1141.2|1141.8|1141.2|1141.4|1141|2080
1620814580000|2021-05-12 10:16:20|1141.8|1141|1141.2|1140.8|1141.8|1141.2|1141|1140.8|50000
1620814590000|2021-05-12 10:16:30|1141|1141|1141.2|1140.8|1141.2|1141|1141|1140.8|500
1620814600000|2021-05-12 10:16:40|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.6|1140.4|5012
1620814610000|2021-05-12 10:16:50|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|44
1620814620000|2021-05-12 10:17:00|1140.8|1140.4|1140.4|1140|1140.8|1140.4|1140.4|1140|32
1620814630000|2021-05-12 10:17:10|1140.2|1139.8|1139.8|1139.6|1140.2|1139.8|1139.8|1139.6|1467
1620814640000|2021-05-12 10:17:20||1139.4||1139.4||1139.4||1139.4|1178
1620814650000|2021-05-12 10:17:30||1139.6||1139.6||1139.6||1139.6|0
1620814660000|2021-05-12 10:17:40|1139.6|1139.4|1140|1139.6|1140.4|1140|1139.6|1139.2|3979
1620814670000|2021-05-12 10:17:50|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.6|700
1620814680000|2021-05-12 10:18:00|1140|1139.6|1140|1139.6|1140.2|1139.6|1140|1139.6|242
1620814690000|2021-05-12 10:18:10|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.6|1810
1620814710000|2021-05-12 10:18:30|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1139.8|1139.6|230
1620814720000|2021-05-12 10:18:40|1140.4|1140|1140.4|1140|1140.6|1140.2|1140.4|1140|1124
1620814740000|2021-05-12 10:19:00|1140.2|1139.8|1139.8|1139.4|1140.2|1139.8|1139.4|1139.2|3798
1620814750000|2021-05-12 10:19:10|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|0
1620814770000|2021-05-12 10:19:30|1139.4|1139.4|1139.4|1139|1139.6|1139.4|1139.4|1139|0
1620814780000|2021-05-12 10:19:40|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|0
1620814790000|2021-05-12 10:19:50|1139.8|1139.4|1139.6|1139.2|1139.8|1139.6|1139.6|1139.2|883
1620814800000|2021-05-12 10:20:00|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1139|512
1620814810000|2021-05-12 10:20:10|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.6|0
1620814820000|2021-05-12 10:20:20||1138.6||1138.6||1138.8||1138.6|0
1620814830000|2021-05-12 10:20:30||1138.8||1138.8||1138.8||1138.6|0
1620814840000|2021-05-12 10:20:40||1138.6||1138.8||1138.8||1138.6|0
1620814850000|2021-05-12 10:20:50||1138.6||1138.8||1138.8||1138.6|0
1620814860000|2021-05-12 10:21:00|1139||1139||1139||1139||0
1620814870000|2021-05-12 10:21:10|1139.2||1139.2||1139.2||1139.2||0
1620814880000|2021-05-12 10:21:20|1139||1139||1139||1139||0
1620814920000|2021-05-12 10:22:00|1138.8|1138.6|1138.6|1138|1139|1138.6|1138.6|1138|7649
1620814930000|2021-05-12 10:22:10|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.2|1138.2|0
1620814950000|2021-05-12 10:22:30|1138.2|1138|1138.2|1137.6|1138.2|1138|1138|1137.6|2300
1620814960000|2021-05-12 10:22:40|1138.4|1137.8|1138.4|1138|1138.6|1138|1138.4|1137.6|0
1620814980000|2021-05-12 10:23:00|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|1566
1620814990000|2021-05-12 10:23:10|1138.2|1137.8|1138.4|1138|1138.4|1138|1138|1137.6|1600
1620815000000|2021-05-12 10:23:20|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|0
1620815010000|2021-05-12 10:23:30|1138.4|1138|1138.4|1137.8|1138.4|1138|1138.4|1137.8|0
1620815020000|2021-05-12 10:23:40|1138.2|1138|1138.2|1138|1138.2|1138|1138.2|1137.8|219
1620815030000|2021-05-12 10:23:50|1138.4||1138.4||1138.4||1138.4||0
1620815040000|2021-05-12 10:24:00||1138.2||1138.2||1138.2||1138.2|868
1620815050000|2021-05-12 10:24:10|1138.2|1138|1138.2|1138|1138.2|1138|1138.2|1138|132
1620815070000|2021-05-12 10:24:30|1138|1137.8|1137.8|1137.4|1138|1137.8|1137.6|1137.2|5408
1620815080000|2021-05-12 10:24:40|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137|500
1620815090000|2021-05-12 10:24:50||1137||1137.2||1137.2||1137|0
1620815180000|2021-05-12 10:26:20|1137.8|1137.4|1138|1137.4|1138|1137.6|1137.8|1137.4|1450
1620815190000|2021-05-12 10:26:30|1137.8||1137.8||1137.8||1137.8||0
1620815200000|2021-05-12 10:26:40|1138|1137.6|1137.8|1137.4|1138|1137.8|1137.8|1137.4|1193
1620815220000|2021-05-12 10:27:00|1137.6|1137.2|1137.6|1137.4|1137.8|1137.4|1137.6|1137.2|2922
1620815230000|2021-05-12 10:27:10|1137.4|1137.2|1137.4|1137|1137.4|1137.2|1137.4|1137|216
1620815240000|2021-05-12 10:27:20|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1734
1620815250000|2021-05-12 10:27:30|1137.4|1137|1136.8|1136.4|1137.4|1137|1136.6|1136.4|3115
1620815260000|2021-05-12 10:27:40|1137|1136.6|1137|1136.6|1137.2|1136.6|1136.8|1136.6|0
1620815280000|2021-05-12 10:28:00|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1620815290000|2021-05-12 10:28:10|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|1093
1620815300000|2021-05-12 10:28:20|1136.2|1135.8|1136.2|1135.6|1136.2|1135.8|1135.8|1135.6|1239
1620815310000|2021-05-12 10:28:30|1136.4|1135.8|1136.6|1136.2|1136.6|1136.2|1136.4|1135.8|0
1620815320000|2021-05-12 10:28:40|1136.8|1136.4|1136.8|1136.2|1136.8|1136.4|1136.8|1136.2|500
1620815330000|2021-05-12 10:28:50|1137|1136.4|1137|1136.6|1137|1136.6|1137|1136.4|0
1620815340000|2021-05-12 10:29:00|1137.2|1136.4|1137|1136.6|1137.2|1136.6|1136.8|1136.4|3000
1620815350000|2021-05-12 10:29:10|1136.8|1136.4|1136.8|1136.2|1136.8|1136.4|1136.6|1136.2|1887
1620815360000|2021-05-12 10:29:20|1136.6|1136.4|1137|1136.6|1137|1136.6|1136.6|1136.4|460
1620815370000|2021-05-12 10:29:30|1137.2|1136.8|1137.2|1136.8|1137.4|1136.8|1137.2|1136.8|0
1620815390000|2021-05-12 10:29:50|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1620815400000|2021-05-12 10:30:00|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136|421
1620815410000|2021-05-12 10:30:10|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.2|1135.8|5432
1620815420000|2021-05-12 10:30:20|1136.8|1136.4|1136.8|1136.2|1136.8|1136.4|1136.8|1136.2|0
1620815430000|2021-05-12 10:30:30||1136.4||1136.4||1136.4||1136.2|0
1620815440000|2021-05-12 10:30:40||1136.2||1136.4||1136.4||1136.2|0
1620815450000|2021-05-12 10:30:50|1137|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.4|2472
1620815460000|2021-05-12 10:31:00|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136.2|89
1620815470000|2021-05-12 10:31:10|1136.4|1136|1136.4|1135.8|1136.4|1136|1136.4|1135.8|596
1620815480000|2021-05-12 10:31:20||1136||1136||1136||1136|0
1620815500000|2021-05-12 10:31:40|1136.2|1135.6|1136|1135.6|1136.2|1135.6|1135.8|1135.4|9946
1620815510000|2021-05-12 10:31:50|1135|1134.8|1135.2|1135|1135.6|1135|1135|1134.6|53920
1620815520000|2021-05-12 10:32:00|1135.4|1134.8|1135.4|1135|1135.6|1135.4|1135.2|1134.8|6666
1620815530000|2021-05-12 10:32:10|1135.2||1135.4||1135.4||1135.2||760
1620815540000|2021-05-12 10:32:20|1135.2|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|500
1620815560000|2021-05-12 10:32:40|1135.6|1135.2|1135.6|1135.2|1135.8|1135.2|1135.6|1135.2|0
1620815570000|2021-05-12 10:32:50|1135.8|1135.4|1136.2|1135.6|1136.2|1135.6|1135.8|1135.4|0
1620815580000|2021-05-12 10:33:00|1136||1136||1136||1136||0
1620815600000|2021-05-12 10:33:20|1136.2||1136||1136.2||1136||0
1620815700000|2021-05-12 10:35:00|1136.2|1136|1136.6|1136.2|1136.8|1136.2|1136.2|1136|50990
1620815720000|2021-05-12 10:35:20|1136.8||1136.8||1136.8||1136.8||0
1620815740000|2021-05-12 10:35:40|1137|1136.4|1136.8|1136.4|1137.2|1136.8|1136.6|1136.4|4632
1620815760000|2021-05-12 10:36:00|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.4|1136.2|911
1620815770000|2021-05-12 10:36:10|1136.2|1136|1137|1136.6|1137|1136.6|1136.2|1136|9046
1620815780000|2021-05-12 10:36:20|1137.2|1136.8|1137.6|1137|1137.6|1137|1137.2|1136.8|989
1620815790000|2021-05-12 10:36:30|1137.8|1137.2|1137.4|1137.2|1138|1137.4|1137.4|1137.2|408
1620815800000|2021-05-12 10:36:40|1137.6|1137|1137.6|1137.2|1137.6|1137.2|1137.6|1137|690
1620815810000|2021-05-12 10:36:50|1137.4|1137|1137.2|1136.8|1137.6|1137.2|1137.2|1136.8|3905
1620815820000|2021-05-12 10:37:00|1137|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.4|2992
1620815830000|2021-05-12 10:37:10|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136.2|1368
1620815850000|2021-05-12 10:37:30|1136.8|1136.4|1137|1136.6|1137.2|1137|1136.8|1136.4|9166
1620815870000|2021-05-12 10:37:50|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|683
1620815890000|2021-05-12 10:38:10|1137.4|1137|1137.8|1137.4|1137.8|1137.4|1137.4|1137|1577
1620815900000|2021-05-12 10:38:20|1137.6|1137.2|1137.6|1137.2|1137.6|1137.4|1137.4|1137.2|2921
1620815910000|2021-05-12 10:38:30|1137.4|1137|1137.2|1136.8|1137.4|1137|1137|1136.6|189
1620815930000|2021-05-12 10:38:50|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|0
1620815940000|2021-05-12 10:39:00|1137.2|1136.8|1137.2|1136.6|1137.2|1136.8|1137|1136.6|1547
1620815950000|2021-05-12 10:39:10|1137|1136.8|1137.4|1136.8|1137.4|1136.8|1136.8|1136.6|734
1620815960000|2021-05-12 10:39:20|1137.2||1137.2||1137.4||1137.2||0
1620815970000|2021-05-12 10:39:30|1137||1137.2||1137.2||1137||0
1620815980000|2021-05-12 10:39:40||1136.6||1136.8||1136.8||1136.6|0
1620816000000|2021-05-12 10:40:00|1137.4||1137.4||1137.4||1137.2||0
1620816010000|2021-05-12 10:40:10|1137.2||1137.2||1137.2||1137.2||0
1620816020000|2021-05-12 10:40:20|1137|1136.6|1137.2|1136.8|1137.2|1137|1137|1136.6|6983
1620816030000|2021-05-12 10:40:30||1136.6||1136.8||1136.8||1136.6|0
1620816060000|2021-05-12 10:41:00|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|174
1620816080000|2021-05-12 10:41:20|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1620816090000|2021-05-12 10:41:30|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|3221
1620816100000|2021-05-12 10:41:40|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|1578
1620816110000|2021-05-12 10:41:50|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1036
1620816140000|2021-05-12 10:42:20|1136.8|1136.6|1136.8|1136.6|1137|1136.6|1136.8|1136.6|1
1620816170000|2021-05-12 10:42:50|1137|1136.8|1136.8|1136.6|1137|1136.8|1136.8|1136.6|439
1620816180000|2021-05-12 10:43:00|1136.6|1136.4|1136.4|1136.2|1136.6|1136.4|1136.4|1136|2681
1620816190000|2021-05-12 10:43:10|1136.6|1136.4|1137|1136.6|1137|1136.6|1136.6|1136.4|2201
1620816200000|2021-05-12 10:43:20|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|290
1620816250000|2021-05-12 10:44:10|1136.8||1136.6||1136.8||1136.6||0
1620816260000|2021-05-12 10:44:20|1136.4|1136|1136.2|1136|1136.4|1136.2|1136|1135.8|3403
1620816270000|2021-05-12 10:44:30|1136|1135.8|1136.2|1135.8|1136.2|1136|1136|1135.8|1368
1620816280000|2021-05-12 10:44:40|1136|1135.6|1136|1135.8|1136.2|1135.8|1135.8|1135.6|4661
1620816290000|2021-05-12 10:44:50|1135.8|1135.6|1135.4|1135|1136|1135.6|1135.2|1135|7973
1620816300000|2021-05-12 10:45:00|1135|1134.8|1135.2|1134.8|1135.4|1135|1135|1134.8|877
1620816310000|2021-05-12 10:45:10|1134.8|1134.6|1135|1134.6|1135.2|1134.8|1134.8|1134.6|899
1620816320000|2021-05-12 10:45:20||1134.8||1134.8||1134.8||1134.8|0
1620816330000|2021-05-12 10:45:30|1135.2|1135|1135.4|1135|1135.6|1135.2|1135|1134.8|11607
1620816340000|2021-05-12 10:45:40|1135.2|1134.8|1135.4|1135|1135.4|1135.2|1135.2|1134.8|7475
1620816350000|2021-05-12 10:45:50|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|30
1620816370000|2021-05-12 10:46:10|1135|1134.6|1134.8|1134.6|1135|1134.6|1134.8|1134.2|1223
1620816380000|2021-05-12 10:46:20|1134.6|1134.4|1134|1133.6|1134.8|1134.4|1133.8|1133.4|7667
1620816390000|2021-05-12 10:46:30|1134.2|1133.8|1134.4|1134|1134.6|1134.2|1134.2|1133.8|10203
1620816400000|2021-05-12 10:46:40|1134.2|1133.8|1134.2|1133.8|1134.4|1133.8|1134|1133.6|1489
1620816410000|2021-05-12 10:46:50|1134|1133.6|1134.2|1133.8|1134.4|1133.8|1134|1133.6|1000
1620816430000|2021-05-12 10:47:10|1134.4|1134|1134.8|1134.4|1134.8|1134.4|1134.4|1134|4357
1620816440000|2021-05-12 10:47:20|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.4|500
1620816450000|2021-05-12 10:47:30|1134.6|1134.4|1135|1134.6|1135|1134.6|1134.6|1134.4|3599
1620816460000|2021-05-12 10:47:40|1135.2|1134.8|1135.2|1134.8|1135.4|1135|1135.2|1134.6|490
1620816470000|2021-05-12 10:47:50|1135||1135||1135||1135||161
1620816480000|2021-05-12 10:48:00|1135.2|1135|1135.4|1135|1135.6|1135|1135.2|1135|2
1620816490000|2021-05-12 10:48:10|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|0
1620816500000|2021-05-12 10:48:20|1135|1134.6|1135.2|1134.8|1135.4|1134.8|1135|1134.6|3736
1620816520000|2021-05-12 10:48:40|1135.4||1135.2||1135.4||1135.2||0
1620816530000|2021-05-12 10:48:50|1135|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.4|4237
1620816540000|2021-05-12 10:49:00|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|0
1620816550000|2021-05-12 10:49:10|1135.4|1135|1135.4|1135|1135.6|1135.2|1135.4|1135|1349
1620816560000|2021-05-12 10:49:20|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|1245
1620816570000|2021-05-12 10:49:30|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|0
1620816580000|2021-05-12 10:49:40||1135||1135||1135||1135|0
1620816590000|2021-05-12 10:49:50|1135.4|1135.2|1135.4|1135|1135.4|1135.2|1135.2|1134.8|1000
1620816600000|2021-05-12 10:50:00|1135.2|1134.8|1135.4|1134.8|1135.4|1135|1135.2|1134.8|1490
1620816610000|2021-05-12 10:50:10|1135.2|1134.6|1135.2|1134.8|1135.2|1134.8|1135|1134.6|4273
1620816620000|2021-05-12 10:50:20|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.6|0
1620816630000|2021-05-12 10:50:30|1135.2|1134.8|1134.8|1134.4|1135.2|1134.8|1134.8|1134.4|6397
1620816640000|2021-05-12 10:50:40|1134.6|1134.2|1134.6|1134|1134.6|1134.2|1134.4|1134|2107
1620816650000|2021-05-12 10:50:50|1134.4|1134.2|1134.4|1134.2|1134.4|1134.2|1134.4|1134.2|0
1620816660000|2021-05-12 10:51:00|1134.2|1134|1134|1133.8|1134.2|1134|1134|1133.8|140
1620816670000|2021-05-12 10:51:10||1133.6||1133.6||1133.6||1133.6|1150
1620816680000|2021-05-12 10:51:20|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|637
1620816690000|2021-05-12 10:51:30|1133.6|1133.2|1134|1133.8|1134.2|1133.8|1133.6|1133.2|8184
1620816700000|2021-05-12 10:51:40|1133.8|1133.6|1133.8|1133.4|1133.8|1133.6|1133.8|1133.4|69
1620816710000|2021-05-12 10:51:50|1134|1133.2|1133.6|1133.2|1134|1133.6|1133.6|1133.2|274
1620816720000|2021-05-12 10:52:00|1133.8|1133.4|1133.4|1133|1133.8|1133.4|1133.4|1133|3538
1620816730000|2021-05-12 10:52:10|1133.6|1133.2|1134|1133.6|1134|1133.6|1133.6|1133|11247
1620816740000|2021-05-12 10:52:20|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|0
1620816750000|2021-05-12 10:52:30|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1133.8|1133.6|839
1620816760000|2021-05-12 10:52:40||1134||1134||1134||1134|0
1620816770000|2021-05-12 10:52:50|1134|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|240
1620816780000|2021-05-12 10:53:00|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|9325
1620816790000|2021-05-12 10:53:10|1134.8|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|700
1620816800000|2021-05-12 10:53:20|1134.4||1134.4||1134.4||1134.4||0
1620816810000|2021-05-12 10:53:30|1134.2|1134|1134.4|1134|1134.4|1134|1134.2|1134|437
1620816820000|2021-05-12 10:53:40|1134.6||1134.6||1134.6||1134.6||0
1620816830000|2021-05-12 10:53:50|1134.4||1134.4||1134.4||1134.4||0
1620816840000|2021-05-12 10:54:00|1134.6|1134.2|1134.8|1134.4|1135|1134.6|1134.6|1134.2|1709
1620816850000|2021-05-12 10:54:10|1135|1134.6|1134.4|1134|1135|1134.6|1134.4|1134|12100
1620816860000|2021-05-12 10:54:20|1134.6|1134.2|1134.4|1134|1134.8|1134.2|1134.4|1134|3169
1620816870000|2021-05-12 10:54:30|1134.2|1133.8|1134.2|1133.8|1134.4|1133.8|1134.2|1133.8|1479
1620816880000|2021-05-12 10:54:40|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1134|969
1620816890000|2021-05-12 10:54:50|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|0
1620816900000|2021-05-12 10:55:00|1134.4|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|1251
1620816910000|2021-05-12 10:55:10|1134.4|1134|1134.4|1134|1134.6|1134.2|1134.4|1134|500
1620816920000|2021-05-12 10:55:20|1134.2|1133.8|1134|1133.6|1134.4|1133.8|1133.6|1133.4|2190
1620816930000|2021-05-12 10:55:30|1133.8|1133.4|1134|1133.4|1134|1133.6|1133.6|1133.4|2521
1620816940000|2021-05-12 10:55:40|1134.2|1133.6|1134.6|1134.2|1134.6|1134.2|1134.2|1133.6|0
1620816950000|2021-05-12 10:55:50||1134||1134.2||1134.2||1134|0
1620816960000|2021-05-12 10:56:00|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|500
1620816970000|2021-05-12 10:56:10|1134.6|1134.2|1134.6|1134.2|1134.6|1134.4|1134.4|1134|1407
1620817000000|2021-05-12 10:56:40|1134.4||1134.6||1134.6||1134.4||0
1620817010000|2021-05-12 10:56:50|1134.4|1134.4|1135|1134.6|1135|1134.6|1134.4|1134.4|0
1620817030000|2021-05-12 10:57:10|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|977
1620817040000|2021-05-12 10:57:20|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1135|1134.6|1587
1620817050000|2021-05-12 10:57:30|1135.4|1135|1135.6|1135|1135.6|1135.2|1135.4|1135|967
1620817060000|2021-05-12 10:57:40|1135.8|1135.2|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|0
1620817070000|2021-05-12 10:57:50|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|7
1620817080000|2021-05-12 10:58:00|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|4375
1620817110000|2021-05-12 10:58:30|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|0
1620817120000|2021-05-12 10:58:40|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|0
1620817130000|2021-05-12 10:58:50|1136.4|1136|1136.4|1136|1136.6|1136.2|1136.4|1136|4219
1620817140000|2021-05-12 10:59:00|1136.2|1136.2|1136|1135.8|1136.4|1136.2|1136|1135.8|1807
1620817150000|2021-05-12 10:59:10|1135.8|1135.6|1136|1135.6|1136.2|1135.8|1135.8|1135.6|1981
1620817160000|2021-05-12 10:59:20|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|274
1620817170000|2021-05-12 10:59:30|1136|1135.6|1136.2|1135.6|1136.2|1135.6|1136|1135.6|0
1620817180000|2021-05-12 10:59:40|1136.4|1135.8|1136|1135.6|1136.4|1135.8|1135.8|1135.6|989
1620817190000|2021-05-12 10:59:50|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|550
1620817320000|2021-05-12 11:02:00|1138|1135.8|1136.2|1135.8|1138|1136.6|1136|1135.6|11446
1620817330000|2021-05-12 11:02:10|1136|1135.6|1136.2|1135.6|1136.2|1135.6|1135.8|1135.6|1883
1620817340000|2021-05-12 11:02:20|1136.4|1135.8|1136.6|1136.2|1136.6|1136.2|1136|1135.8|1487
1620817350000|2021-05-12 11:02:30|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136|2305
1620817360000|2021-05-12 11:02:40|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|1380
1620817370000|2021-05-12 11:02:50|1137.2|1136.8|1137.2|1136.8|1137.4|1137|1137.2|1136.8|48
1620817380000|2021-05-12 11:03:00|1137.4|1137|1137.2|1136.8|1137.6|1137|1137.2|1136.8|2302
1620817390000|2021-05-12 11:03:10|1137.4|1137|1137.4|1136.8|1137.4|1137|1137.4|1136.8|880
1620817400000|2021-05-12 11:03:20|1137.6|1137|1137.6|1137|1137.6|1137|1137.6|1136.8|0
1620817410000|2021-05-12 11:03:30|1137.4|1137.2|1137.8|1137.4|1137.8|1137.4|1137.2|1136.8|2730
1620817420000|2021-05-12 11:03:40|1137.6|1137.2|1137.2|1136.8|1137.6|1137.2|1137.2|1136.8|3393
1620817430000|2021-05-12 11:03:50|1137.4|1137|1137.4|1137|1137.4|1137|1137.2|1136.8|0
1620817440000|2021-05-12 11:04:00|1137.2|1136.8|1136.6|1136.2|1137.2|1136.8|1136.6|1136.2|1927
1620817450000|2021-05-12 11:04:10|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|0
1620817460000|2021-05-12 11:04:20|1136.2|1135.8|1135.8|1135.4|1136.2|1136|1135.8|1135.4|500
1620817470000|2021-05-12 11:04:30|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1135.8|1135.6|0
1620817480000|2021-05-12 11:04:40|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|0
1620817490000|2021-05-12 11:04:50|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|1405
1620817500000|2021-05-12 11:05:00|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.2|1136|0
1620817510000|2021-05-12 11:05:10|1136.6||1136.6||1136.6||1136.4||0
1620817520000|2021-05-12 11:05:20|1136.4||1136.6||1136.6||1136.4||0
1620817530000|2021-05-12 11:05:30|1136.4|1136.2|1136.6|1136.2|1136.6|1136.2|1136.4|1136|0
1620817540000|2021-05-12 11:05:40|1136.4|1136|1137|1136.6|1137|1136.6|1136.4|1136|469
1620817560000|2021-05-12 11:06:00|1137.2|1136.8|1136.6|1136.2|1137.2|1136.8|1136.6|1136.2|3732
1620817570000|2021-05-12 11:06:10|1136.4|1136|1135.8|1135.6|1136.4|1136|1135.8|1135.4|4139
1620817580000|2021-05-12 11:06:20|1136||1136||1136||1136||0
1620817590000|2021-05-12 11:06:30|1136.2||1136||1136.2||1136||0
1620817600000|2021-05-12 11:06:40|1136.2||1136.2||1136.2||1136||0
1620817610000|2021-05-12 11:06:50|1136||1136||1136.2||1136||0
1620817620000|2021-05-12 11:07:00|1136.2||1136||1136.2||1136||0
1620817630000|2021-05-12 11:07:10|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|0
1620817650000|2021-05-12 11:07:30|1136|1135.6|1136.2|1135.6|1136.2|1135.6|1135.6|1135.4|4237
1620817660000|2021-05-12 11:07:40|1136|1135.8|1136.4|1136|1136.4|1136|1136|1135.8|0
1620817670000|2021-05-12 11:07:50|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|0
1620817680000|2021-05-12 11:08:00|1136.4|1136|1136.6|1136|1136.6|1136|1136.4|1136|0
1620817690000|2021-05-12 11:08:10|1136.4|1135.8|1136.2|1135.8|1136.4|1135.8|1136.2|1135.8|0
1620817700000|2021-05-12 11:08:20|1136|1136|1136.4|1136|1136.4|1136|1136|1136|0
1620817710000|2021-05-12 11:08:30|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|0
1620817740000|2021-05-12 11:09:00|1136.8||1136.6||1136.8||1136.6||0
1620817750000|2021-05-12 11:09:10|1136.8||1136.8||1136.8||1136.8||0
1620817760000|2021-05-12 11:09:20|1136.6||1136.8||1136.8||1136.6||0
1620817770000|2021-05-12 11:09:30|1137|1136.4|1136.8|1136.4|1137|1136.6|1136.6|1136.4|6687
1620817790000|2021-05-12 11:09:50|1137|1136.6|1137|1136.4|1137|1136.6|1137|1136.4|0
1620817800000|2021-05-12 11:10:00|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1137.2|1136.6|0
1620817810000|2021-05-12 11:10:10|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|451
1620817820000|2021-05-12 11:10:20|1137.2|1136.8|1137.6|1137|1137.6|1137|1137.2|1136.8|0
1620817830000|2021-05-12 11:10:30||1137.2||1137.2||1137.2||1137|0
1620817840000|2021-05-12 11:10:40|1137.8|1137|1137.8|1137.4|1138|1137.4|1137.6|1137|2808
1620817860000|2021-05-12 11:11:00|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|5
1620817870000|2021-05-12 11:11:10|1137.6|1137.2|1137.2|1136.8|1137.6|1137.2|1137.2|1136.8|1692
1620817880000|2021-05-12 11:11:20|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|0
1620817910000|2021-05-12 11:11:50|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|28
1620817920000|2021-05-12 11:12:00|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137.2|656
1620817940000|2021-05-12 11:12:20|1137.8||1137.8||1137.8||1137.8||0
1620817950000|2021-05-12 11:12:30|1137.6||1137.6||1137.6||1137.4||0
1620817990000|2021-05-12 11:13:10|1137.4|1137|1137.2|1136.8|1137.4|1137|1137|1136.8|1223
1620818000000|2021-05-12 11:13:20|1137.4|1137|1137.6|1137|1137.6|1137.2|1137.4|1137|0
1620818010000|2021-05-12 11:13:30|1137.4|1136.8|1137.6|1137.2|1137.8|1137.4|1137.4|1136.8|500
1620818030000|2021-05-12 11:13:50|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|1207
1620818070000|2021-05-12 11:14:30|1137.6||1137.6||1137.6||1137.6||0
1620818080000|2021-05-12 11:14:40|1137.4|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137|1250
1620818100000|2021-05-12 11:15:00|1137.4|1137|1138|1137.6|1138|1137.6|1137.4|1137|7119
1620818110000|2021-05-12 11:15:10|1138.2|1137.8|1138.6|1138|1138.6|1138.2|1138.2|1137.8|7126
1620818120000|2021-05-12 11:15:20|1138.4|1137.8|1138|1137.6|1138.4|1137.8|1137.8|1137.6|3748
1620818130000|2021-05-12 11:15:30|1138.2|1137.8|1138.4|1138|1138.6|1138|1138.2|1137.8|500
1620818160000|2021-05-12 11:16:00|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.8|669
1620818190000|2021-05-12 11:16:30|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138.2|700
1620818200000|2021-05-12 11:16:40|1138.2|1138|1138.4|1138|1138.6|1138|1138.2|1138|159
1620818210000|2021-05-12 11:16:50|1138.2|1137.8|1138.4|1137.8|1138.4|1137.8|1138.2|1137.8|0
1620818220000|2021-05-12 11:17:00|1138.2|1137.6|1138|1137.6|1138.2|1137.6|1137.8|1137.6|1836
1620818230000|2021-05-12 11:17:10|1138.2|1137.8|1137.8|1137.4|1138.2|1137.8|1137.8|1137.4|1988
1620818240000|2021-05-12 11:17:20|1137.6|1137.2|1137.6|1137.4|1137.6|1137.4|1137.4|1137|2900
1620818250000|2021-05-12 11:17:30|1137.8|1137.2|1137.6|1137.2|1137.8|1137.2|1137.6|1137.2|436
1620818260000|2021-05-12 11:17:40|1137.8|1137.4|1137.8|1137.2|1137.8|1137.4|1137.8|1137.2|0
1620818270000|2021-05-12 11:17:50|1138|1137.4|1138|1137.6|1138.2|1137.6|1138|1137.4|0
1620818280000|2021-05-12 11:18:00|1138.2|1137.4|1137.6|1137.2|1138.2|1137.6|1137.6|1137.2|3553
1620818290000|2021-05-12 11:18:10|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|0
1620818300000|2021-05-12 11:18:20|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.4|1137|2748
1620818310000|2021-05-12 11:18:30|1137.6|1137.2|1138.2|1137.6|1138.2|1137.8|1137.6|1137.2|1239
1620818320000|2021-05-12 11:18:40|1138|1137.8|1138.2|1137.8|1138.2|1137.8|1137.8|1137.8|0
1620818330000|2021-05-12 11:18:50|1138.4||1138.4||1138.4||1138.4||0
1620818340000|2021-05-12 11:19:00|1138.6|1138|1138.6|1138.2|1138.8|1138.2|1138.6|1138|0
1620818350000|2021-05-12 11:19:10|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.4|0
1620818360000|2021-05-12 11:19:20|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.4|0
1620818370000|2021-05-12 11:19:30|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|40
1620818380000|2021-05-12 11:19:40|1139.2|1138.8|1139.4|1139|1139.4|1139.2|1139.2|1138.8|1228
1620818390000|2021-05-12 11:19:50|1139.2|1138.8|1139.6|1139.2|1139.6|1139.4|1139.2|1138.8|4233
1620818400000|2021-05-12 11:20:00|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.2|1139|6700
1620818410000|2021-05-12 11:20:10|1139.8|1139|1139.8|1139.4|1139.8|1139.6|1139.8|1139|500
1620818430000|2021-05-12 11:20:30|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|308
1620818450000|2021-05-12 11:20:50|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|446
1620818460000|2021-05-12 11:21:00|1140.2|1139.8|1140.2|1139.6|1140.2|1139.8|1140|1139.6|2631
1620818470000|2021-05-12 11:21:10|1140|1139.8|1140|1139.6|1140.2|1140|1139.8|1139.6|0
1620818480000|2021-05-12 11:21:20|1139.8|1139.4|1139.2|1138.8|1139.8|1139.4|1139.2|1138.8|2510
1620818490000|2021-05-12 11:21:30|1139|1138.6|1139.2|1138.6|1139.2|1138.6|1139|1138.6|0
1620818500000|2021-05-12 11:21:40|1139|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|1498
1620818510000|2021-05-12 11:21:50|1139|1138.6|1139.2|1138.6|1139.2|1138.6|1139|1138.6|76
1620818520000|2021-05-12 11:22:00||1138.8||1138.8||1138.8||1138.6|0
1620818550000|2021-05-12 11:22:30|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|242
1620818560000|2021-05-12 11:22:40|1138.8|1138.4|1138.8|1138.6|1138.8|1138.6|1138.8|1138.4|0
1620818580000|2021-05-12 11:23:00|1139|1138.8|1139|1138.6|1139|1138.8|1138.8|1138.4|7037
1620818600000|2021-05-12 11:23:20|1139.2|1138.8|1138.8|1138.4|1139.2|1138.8|1138.8|1138.4|1189
1620818610000|2021-05-12 11:23:30|1138.6|1138.2|1138.2|1138|1138.6|1138.2|1138.2|1138|294
1620818620000|2021-05-12 11:23:40|1138.4|1137.8|1138.4|1138|1138.4|1138|1138.4|1137.8|300
1620818630000|2021-05-12 11:23:50|1138.2||1138.4||1138.4||1138.2||0
1620818650000|2021-05-12 11:24:10|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1137.8|1137.6|755
1620818660000|2021-05-12 11:24:20|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|1248
1620818670000|2021-05-12 11:24:30|1138.2|1137.8|1138.2|1137.6|1138.2|1137.8|1138.2|1137.6|0
1620818680000|2021-05-12 11:24:40|1138||1138||1138||1138||0
1620818690000|2021-05-12 11:24:50|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|0
1620818700000|2021-05-12 11:25:00|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|1000
1620818710000|2021-05-12 11:25:10|1138|1138|1138.6|1138.2|1138.6|1138.2|1138|1138|1092
1620818730000|2021-05-12 11:25:30|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|1000
1620818750000|2021-05-12 11:25:50|1138.8||1138.8||1138.8||1138.6||1169
1620818760000|2021-05-12 11:26:00||1138.4||1138.4||1138.4||1138.4|0
1620818770000|2021-05-12 11:26:10|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138.2|500
1620818780000|2021-05-12 11:26:20|||||||||100
1620818790000|2021-05-12 11:26:30|1138.8|1138.4|1139.2|1138.6|1139.2|1138.6|1138.8|1138.4|49
1620818800000|2021-05-12 11:26:40|1139|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|0
1620818810000|2021-05-12 11:26:50|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1139|0
1620818820000|2021-05-12 11:27:00||1138.8||1138.8||1139||1138.8|0
1620818830000|2021-05-12 11:27:10||1139||1139||1139||1139|0
1620818860000|2021-05-12 11:27:40|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|0
1620818870000|2021-05-12 11:27:50|1139.8|1139.4|1139.8|1139.4|1140|1139.4|1139.6|1139.2|700
1620818880000|2021-05-12 11:28:00|1139.6|1139.2|1139.4|1138.8|1139.6|1139.2|1139.2|1138.8|9494
1620818890000|2021-05-12 11:28:10|1139.6|1139|1139.4|1139|1139.6|1139|1139.4|1139|0
1620818900000|2021-05-12 11:28:20|1139.6|1138.8|1139.2|1138.8|1139.6|1138.8|1139.2|1138.8|0
1620818920000|2021-05-12 11:28:40|1139.4||1139.4||1139.4||1139.4||0
1620818940000|2021-05-12 11:29:00|1139.2|1138.6|1138.6|1138.2|1139.2|1138.6|1138.6|1138.2|913
1620818950000|2021-05-12 11:29:10|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.4|0
1620818960000|2021-05-12 11:29:20||1138.4||1138.4||1138.4||1138.4|0
1620818990000|2021-05-12 11:29:50|1138.8|1138.2|1138.2|1137.8|1138.8|1138.2|1138.2|1137.8|1170
1620819000000|2021-05-12 11:30:00|1138.4||1138.2||1138.4||1138.2||0
1620819010000|2021-05-12 11:30:10|1138.4|1138|1138.6|1138|1138.6|1138|1138.4|1138|0
1620819020000|2021-05-12 11:30:20|1138.8|1138.2|1138.8|1138.4|1138.8|1138.4|1138.8|1138.2|642
1620819040000|2021-05-12 11:30:40||1138.6||1138.4||1138.6||1138.4|14
1620819050000|2021-05-12 11:30:50|1139|1138.6|1139.4|1139|1139.4|1139|1139|1138.6|1160
1620819070000|2021-05-12 11:31:10|1139.2|1138.8|1139.2|1138.6|1139.2|1138.8|1139|1138.6|1616
1620819080000|2021-05-12 11:31:20|1139|1138.4|1138.8|1138.4|1139|1138.4|1138.6|1138.4|3846
1620819090000|2021-05-12 11:31:30|1138.6|1138.2|1138.8|1138.2|1138.8|1138.2|1138.6|1138.2|1479
1620819100000|2021-05-12 11:31:40||1138.4||1138.4||1138.4||1138.4|0
1620819110000|2021-05-12 11:31:50|1139|1138.6|1138.6|1138.2|1139|1138.6|1138.6|1138.2|0
1620819120000|2021-05-12 11:32:00|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|0
1620819170000|2021-05-12 11:32:50|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|0
1620819200000|2021-05-12 11:33:20|1138.8|1138.4|1138.6|1138.4|1138.8|1138.4|1138.6|1138.4|0
1620819210000|2021-05-12 11:33:30|1138.8|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.6|0
1620819240000|2021-05-12 11:34:00|1139.2||1139||1139.2||1138.8||0
1620819250000|2021-05-12 11:34:10|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|2633
1620819260000|2021-05-12 11:34:20|1138.6|1138.2|1139|1138.4|1139|1138.4|1138.4|1138.2|254
1620819270000|2021-05-12 11:34:30||1138.6||1138.4||1138.6||1138.4|0
1620819280000|2021-05-12 11:34:40||1138.6||1138.6||1138.6||1138.6|0
1620819290000|2021-05-12 11:34:50|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|0
1620819300000|2021-05-12 11:35:00|1138.6|1138.2|1139|1138.8|1139|1138.8|1138.6|1138.2|179
1620819310000|2021-05-12 11:35:10|1139.2|1139|1139.2|1138.8|1139.2|1139|1139|1138.8|189
1620819330000|2021-05-12 11:35:30||1138.6||1138.8||1138.8||1138.6|0
1620819340000|2021-05-12 11:35:40||1138.6||1138.6||1138.6||1138.6|0
1620819350000|2021-05-12 11:35:50||1138.8||1138.8||1138.8||1138.8|0
1620819380000|2021-05-12 11:36:20|1139||1139.2||1139.2||1139||0
1620819400000|2021-05-12 11:36:40|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1138.8|1138.6|1522
1620819410000|2021-05-12 11:36:50||1138.6||1138.8||1138.8||1138.6|0
1620819420000|2021-05-12 11:37:00|1139|1138.6|1139.4|1139|1139.4|1139|1139|1138.6|682
1620819430000|2021-05-12 11:37:10||1138.8||1138.8||1138.8||1138.8|0
1620819440000|2021-05-12 11:37:20|1139.2||1139.2||1139.2||1139.2||0
1620819450000|2021-05-12 11:37:30|1139|1138.6|1139|1138.6|1139|1138.8|1138.8|1138.6|1926
1620819460000|2021-05-12 11:37:40|1138.8|1138.4|1139.2|1138.6|1139.2|1138.8|1138.6|1138.2|2670
1620819470000|2021-05-12 11:37:50|1139||1139||1139||1139||0
1620819480000|2021-05-12 11:38:00|1138.8|1138.4|1139.2|1138.8|1139.2|1138.8|1138.8|1138.4|500
1620819490000|2021-05-12 11:38:10|1139|1139|1139.2|1138.8|1139.2|1139|1139|1138.6|1020
1620819500000|2021-05-12 11:38:20|1139|1138.6|1138.8|1138.6|1139|1138.6|1138.8|1138.4|836
1620819510000|2021-05-12 11:38:30|1138.6|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|6
1620819520000|2021-05-12 11:38:40|1139||1138.8||1139||1138.8||0
1620819530000|2021-05-12 11:38:50|1139||1138.8||1139||1138.8||0
1620819550000|2021-05-12 11:39:10|1139|1138.6|1138.6|1138.4|1139|1138.6|1138.6|1138.2|737
1620819560000|2021-05-12 11:39:20|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138.2|259
1620819570000|2021-05-12 11:39:30|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|499
1620819580000|2021-05-12 11:39:40|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1620819590000|2021-05-12 11:39:50|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|0
1620819600000|2021-05-12 11:40:00||1138.2||1138.4||1138.4||1138.2|0
1620819610000|2021-05-12 11:40:10|1139|1138.6|1139|1138.4|1139|1138.6|1139|1138.4|0
1620819620000|2021-05-12 11:40:20|1138.8|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.4|2940
1620819630000|2021-05-12 11:40:30||1138.4||1138.6||1138.6||1138.4|0
1620819640000|2021-05-12 11:40:40|1138.8|1138.4|1139|1138.4|1139|1138.6|1138.8|1138.4|0
1620819650000|2021-05-12 11:40:50||1138.6||1138.6||1138.6||1138.6|0
1620819660000|2021-05-12 11:41:00|1139.2|1138.8|1138.8|1138.6|1139.2|1138.8|1138.8|1138.6|1209
1620819670000|2021-05-12 11:41:10|1139|1138.4|1139|1138.6|1139|1138.6|1138.6|1138.4|1318
1620819680000|2021-05-12 11:41:20|1139.2||1139.2||1139.2||1139.2||2707
1620819690000|2021-05-12 11:41:30|1139|1138.4|1138.8|1138.4|1139|1138.4|1138.8|1138.4|0
1620819710000|2021-05-12 11:41:50|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|433
1620819730000|2021-05-12 11:42:10|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.2|1138|3577
1620819750000|2021-05-12 11:42:30|1138.6|1138.2|1138.6|1138|1138.6|1138.2|1138.6|1138|0
1620819760000|2021-05-12 11:42:40|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|0
1620819770000|2021-05-12 11:42:50|1138.6|1138|1138.6|1138|1138.6|1138|1138.4|1138|0
1620819780000|2021-05-12 11:43:00||1138.2||1138.2||1138.2||1138.2|0
1620819800000|2021-05-12 11:43:20|1138.8|1138.4|1139|1138.4|1139|1138.4|1138.8|1138.4|0
1620819810000|2021-05-12 11:43:30|1138.8||1138.8||1138.8||1138.8||0
1620819820000|2021-05-12 11:43:40|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|3450
1620819830000|2021-05-12 11:43:50|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1620819840000|2021-05-12 11:44:00|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|706
1620819860000|2021-05-12 11:44:20|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|0
1620819880000|2021-05-12 11:44:40|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138.2|0
1620819910000|2021-05-12 11:45:10|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|711
1620819920000|2021-05-12 11:45:20|1138.6|1138.2|1138.6|1138|1138.6|1138.2|1138.6|1138|0
1620819930000|2021-05-12 11:45:30|1138.8|1138.2|1139|1138.6|1139|1138.6|1138.8|1138.2|0
1620819940000|2021-05-12 11:45:40||1138.4||1138.6||1138.6||1138.4|0
1620819950000|2021-05-12 11:45:50|1138.8||1138.8||1138.8||1138.8||0
1620819970000|2021-05-12 11:46:10||1138.4||1138.4||1138.4||1138.4|397
1620820000000|2021-05-12 11:46:40|1139|1138.6|1139|1138.6|1139.2|1138.8|1139|1138.6|798
1620820010000|2021-05-12 11:46:50|1139.2|1138.4|1138.6|1138|1139.2|1138.4|1138.4|1138|4548
1620820020000|2021-05-12 11:47:00||1138.2||1138.2||1138.2||1138.2|0
1620820040000|2021-05-12 11:47:20|1138.8|1138.4|1138.8|1138.6|1139|1138.6|1138.8|1138.4|2271
1620820050000|2021-05-12 11:47:30|1138.6|1138.4|1138.8|1138.4|1138.8|1138.6|1138.6|1138.4|2137
1620820100000|2021-05-12 11:48:20|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|149
1620820140000|2021-05-12 11:49:00|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|875
1620820150000|2021-05-12 11:49:10|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|1820
1620820160000|2021-05-12 11:49:20|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|0
1620820170000|2021-05-12 11:49:30|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138|500
1620820180000|2021-05-12 11:49:40|1138.4|1138|1138.4|1138|1138.6|1138.2|1138.4|1138|0
1620820200000|2021-05-12 11:50:00|1138.2||1138.2||1138.2||1138.2||0
1620820210000|2021-05-12 11:50:10|1138.4|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|24
1620820220000|2021-05-12 11:50:20|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|1439
1620820230000|2021-05-12 11:50:30|1138.6|1138.6|1138.4|1138|1138.6|1138.6|1138.4|1138|500
1620820240000|2021-05-12 11:50:40|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138|1137.8|1317
1620820250000|2021-05-12 11:50:50|1137.8|1137.6|1138|1137.6|1138|1137.8|1137.8|1137.4|1370
1620820310000|2021-05-12 11:51:50|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.2|0
1620820320000|2021-05-12 11:52:00|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|709
1620820330000|2021-05-12 11:52:10|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|0
1620820360000|2021-05-12 11:52:40|||||||||800
1620820380000|2021-05-12 11:53:00|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.4|979
1620820400000|2021-05-12 11:53:20|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|0
1620820410000|2021-05-12 11:53:30|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138.2|1137.8|2076
1620820420000|2021-05-12 11:53:40|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1620820450000|2021-05-12 11:54:10|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|4802
1620820470000|2021-05-12 11:54:30|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|0
1620820480000|2021-05-12 11:54:40|1138.4||1138.2||1138.4||1138.2||0
1620820510000|2021-05-12 11:55:10|1138|1137.6|1138|1137.6|1138.4|1138|1138|1137.6|5910
1620820530000|2021-05-12 11:55:30|1138.2|1137.8|1138.2|1137.8|1138.4|1137.8|1138.2|1137.8|0
1620820540000|2021-05-12 11:55:40||1137.6||1137.6||1137.6||1137.6|0
1620820550000|2021-05-12 11:55:50||1137.8||1137.8||1137.8||1137.8|0
1620820560000|2021-05-12 11:56:00|1138.4|1138|1138.6|1138.2|1138.8|1138.4|1138.4|1138|1969
1620820570000|2021-05-12 11:56:10|1138.4||1138.4||1138.4||1138.4||0
1620820580000|2021-05-12 11:56:20|1138.2|1138|1138.2|1137.6|1138.2|1138|1138.2|1137.6|641
1620820590000|2021-05-12 11:56:30|1138.4|1137.8|1138.4|1138|1138.4|1138|1138.4|1137.8|500
1620820610000|2021-05-12 11:56:50|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.2|1138|1265
1620820620000|2021-05-12 11:57:00|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1620820650000|2021-05-12 11:57:30|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|0
1620820680000|2021-05-12 11:58:00|1138.6|1138.2|1138.6|1138.2|1138.6|1138.4|1138.6|1138.2|417
1620820710000|2021-05-12 11:58:30|1138.4||1138.6||1138.6||1138.4||0
1620820760000|2021-05-12 11:59:20||1138.4||1138.4||1138.4||1138.4|0
1620820780000|2021-05-12 11:59:40|1138.4|1138.2|1138.2|1138|1138.4|1138.2|1138.2|1138|516
1620820790000|2021-05-12 11:59:50|1138.4|1137.8|1138.4|1138|1138.4|1138.2|1138.2|1137.6|12000
1620820800000|2021-05-12 12:00:00|1138.2|1137.8|1138.6|1138.2|1138.6|1138.2|1138.2|1137.8|1005
1620820830000|2021-05-12 12:00:30|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|0
1620820840000|2021-05-12 12:00:40||1138.6||1138.6||1138.6||1138.4|0
1620820850000|2021-05-12 12:00:50|1138.6|1138.4|1138.6|1138.4|1138.6|1138.4|1138.6|1138.4|707
1620820860000|2021-05-12 12:01:00|1138.8||1138.8||1138.8||1138.8||0
1620820890000|2021-05-12 12:01:30|1138.4|1138.2|1138.4|1138.2|1138.6|1138.2|1138.4|1138.2|349
1620820910000|2021-05-12 12:01:50|1138.6||1138.6||1138.6||1138.6||0
1620820930000|2021-05-12 12:02:10|1138.4|1138|1138.4|1137.8|1138.4|1138|1138.2|1137.8|2251
1620820950000|2021-05-12 12:02:30|1138.2|1137.6|1138.4|1138|1138.4|1138|1137.8|1137.4|2570
1620821040000|2021-05-12 12:04:00|1138.6|1138.2|1138.6|1138.2|1138.6|1138.4|1138.6|1138.2|3905
1620821050000|2021-05-12 12:04:10||1138.4||1138.2||1138.4||1138.2|0
1620821080000|2021-05-12 12:04:40|1138.4|1138|1138.4|1138.2|1138.6|1138.2|1138.2|1137.8|3791
1620821100000|2021-05-12 12:05:00|1138.2|1138|1138.2|1138|1138.4|1138|1138.2|1138|3
1620821110000|2021-05-12 12:05:10|1138.4|1137.8|1138|1137.8|1138.4|1137.8|1138|1137.8|0
1620821140000|2021-05-12 12:05:40|1138.2|1138|1138.2|1137.8|1138.2|1138|1138.2|1137.8|1030
1620821150000|2021-05-12 12:05:50|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|550
1620821160000|2021-05-12 12:06:00|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1137.8|1137.4|2281
1620821170000|2021-05-12 12:06:10|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|489
1620821180000|2021-05-12 12:06:20|1138.2|1137.8|1138.2|1137.8|1138.4|1138|1138.2|1137.8|4789
1620821230000|2021-05-12 12:07:10|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|0
1620821240000|2021-05-12 12:07:20|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1200
1620821260000|2021-05-12 12:07:40||1138.4||1138.4||1138.4||1138.4|0
1620821290000|2021-05-12 12:08:10|1138.8||1138.8||1138.8||1138.8||0
1620821300000|2021-05-12 12:08:20|1139|1138.6|1139|1138.6|1139|1138.8|1139|1138.6|15
1620821310000|2021-05-12 12:08:30|1138.8||1139||1139||1138.8||215
1620821330000|2021-05-12 12:08:50|1138.8|1138.4|1138.4|1138.2|1138.8|1138.4|1138.2|1138|5936
1620821340000|2021-05-12 12:09:00|1138.6|1138.4|1138.8|1138.4|1138.8|1138.6|1138.6|1138.2|1503
1620821350000|2021-05-12 12:09:10|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|1114
1620821360000|2021-05-12 12:09:20|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|0
1620821380000|2021-05-12 12:09:40||1138.8||1138.8||1138.8||1138.8|1000
1620821390000|2021-05-12 12:09:50|1139.2||1139.2||1139.2||1139.2||0
1620821400000|2021-05-12 12:10:00|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|986
1620821410000|2021-05-12 12:10:10|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|489
1620821420000|2021-05-12 12:10:20|1139.2||1139.2||1139.2||1139||0
1620821430000|2021-05-12 12:10:30|1139|1138.8|1139|1138.6|1139.4|1139.2|1139|1138.6|3520
1620821440000|2021-05-12 12:10:40|1139.2|1138.8|1139.4|1138.8|1139.4|1138.8|1139.2|1138.8|1055
1620821450000|2021-05-12 12:10:50|1139.6|1139|1139.6|1139.2|1139.6|1139.2|1139.6|1139|0
1620821460000|2021-05-12 12:11:00|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1139|220
1620821470000|2021-05-12 12:11:10||1139.2||1139.2||1139.2||1139.2|0
1620821480000|2021-05-12 12:11:20||1139||1139||1139||1139|4
1620821490000|2021-05-12 12:11:30|1139.6|1139.2|1139.6|1139.2|1139.6|1139.4|1139.4|1139.2|6617
1620821500000|2021-05-12 12:11:40|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.2|1546
1620821510000|2021-05-12 12:11:50|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.6|1606
1620821530000|2021-05-12 12:12:10|1140|1139.6|1140|1139.4|1140|1139.6|1139.8|1139.4|4863
1620821540000|2021-05-12 12:12:20||1139.6||1139.6||1139.6||1139.4|0
1620821550000|2021-05-12 12:12:30|1139.8||1140||1140||1139.8||0
1620821570000|2021-05-12 12:12:50|1140.2|1139.8|1140.2|1139.8|1140.4|1140.2|1140.2|1139.8|3666
1620821580000|2021-05-12 12:13:00|1140.4||1140.4||1140.4||1140.4||0
1620821590000|2021-05-12 12:13:10|1140.6|1140|1140.6|1140.2|1140.6|1140.2|1140.6|1140|0
1620821600000|2021-05-12 12:13:20|1140.4|1140|1140.4|1140|1140.4|1140.2|1140|1139.6|10446
1620821620000|2021-05-12 12:13:40|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|179
1620821630000|2021-05-12 12:13:50|1140.2|1140.2|1140.6|1140|1140.6|1140.2|1140.2|1140|1408
1620821670000|2021-05-12 12:14:30|1140.4|1139.8|1140.4|1140|1140.4|1140|1140|1139.6|5211
1620821680000|2021-05-12 12:14:40|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140|500
1620821690000|2021-05-12 12:14:50|1140.8|1140.4|1140.8|1140.2|1141|1140.4|1140.6|1140.2|297
1620821700000|2021-05-12 12:15:00|1140.6||1140.6||1140.8||1140.6||0
1620821740000|2021-05-12 12:15:40|1140.8|1140.4|1140.8|1140.2|1140.8|1140.4|1140.8|1140.2|0
1620821750000|2021-05-12 12:15:50|1140.6|1140.4|1140.8|1140.2|1140.8|1140.4|1140.6|1140.2|0
1620821760000|2021-05-12 12:16:00|1141|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|1310
1620821770000|2021-05-12 12:16:10|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|500
1620821780000|2021-05-12 12:16:20|1141|1140.2|1140.8|1140.2|1141|1140.2|1140.6|1140.2|0
1620821790000|2021-05-12 12:16:30|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|1319
1620821830000|2021-05-12 12:17:10|1141||1141||1141||1141||0
1620821840000|2021-05-12 12:17:20|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|0
1620821870000|2021-05-12 12:17:50|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|796
1620821890000|2021-05-12 12:18:10|1140.8|1140.4|1140.6|1140.2|1141|1140.6|1140.6|1140.2|8853
1620821900000|2021-05-12 12:18:20|1140.8|1140.4|1140.6|1140.2|1140.8|1140.6|1140.6|1140.2|250
1620821910000|2021-05-12 12:18:30|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1139.8|1668
1620821920000|2021-05-12 12:18:40|1140.2|1139.8|1140|1139.6|1140.2|1140|1140|1139.6|505
1620821940000|2021-05-12 12:19:00|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|2383
1620821950000|2021-05-12 12:19:10|1139.8|1139.4|1139.8|1139.6|1139.8|1139.6|1139.8|1139.2|0
1620821960000|2021-05-12 12:19:20||1139.4||1139.4||1139.4||1139.4|105
1620821970000|2021-05-12 12:19:30|1139.6||1139.8||1139.8||1139.6||0
1620821980000|2021-05-12 12:19:40|1139.6|1139.2|1139.2|1138.8|1139.6|1139.2|1139.2|1138.8|2383
1620821990000|2021-05-12 12:19:50||1139||1139||1139||1139|0
1620822000000|2021-05-12 12:20:00|1139|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|1046
1620822010000|2021-05-12 12:20:10|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|514
1620822020000|2021-05-12 12:20:20|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|0
1620822030000|2021-05-12 12:20:30|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|0
1620822040000|2021-05-12 12:20:40|1138.6|1138.2|1138.6|1138.4|1138.6|1138.4|1138.6|1138.2|0
1620822050000|2021-05-12 12:20:50|1138.8|1138.6|1139|1138.6|1139|1138.6|1138.6|1138.6|295
1620822080000|2021-05-12 12:21:20|1139.2|1138.8|1138.4|1138|1139.2|1138.8|1138.4|1138|1671
1620822100000|2021-05-12 12:21:40|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.2|1138|6438
1620822110000|2021-05-12 12:21:50|1138.8|1138.4|1138.8|1138.4|1138.8|1138.6|1138.6|1138.2|5446
1620822120000|2021-05-12 12:22:00|1139|1138.6|1139.4|1139|1139.4|1139|1139|1138.6|5113
1620822130000|2021-05-12 12:22:10|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|1830
1620822160000|2021-05-12 12:22:40|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|500
1620822170000|2021-05-12 12:22:50|1139.2|1138.8|1139.2|1138.8|1139.4|1139|1139.2|1138.8|5259
1620822180000|2021-05-12 12:23:00|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|0
1620822190000|2021-05-12 12:23:10|1139.4|1139|1139.2|1138.6|1139.4|1139|1139|1138.6|8601
1620822200000|2021-05-12 12:23:20|1139||1139||1139||1139||0
1620822220000|2021-05-12 12:23:40|1138.8|1138.4|1138.8|1138.2|1138.8|1138.4|1138.6|1138|1511
1620822230000|2021-05-12 12:23:50|1138.6||1138.6||1138.8||1138.6||0
1620822240000|2021-05-12 12:24:00|1138.8|1138|1138.6|1138.2|1138.8|1138.2|1138.4|1138|0
1620822250000|2021-05-12 12:24:10||1138||1138.2||1138.2||1138|0
1620822260000|2021-05-12 12:24:20|1138.4|1138|1138.2|1137.8|1138.6|1138|1137.8|1137.4|2650
1620822270000|2021-05-12 12:24:30|1138|1137.6|1137.6|1137.2|1138|1137.6|1137.4|1137|8158
1620822290000|2021-05-12 12:24:50|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|1844
1620822300000|2021-05-12 12:25:00|1137.8|1137.4|1137.8|1137.4|1138|1137.8|1137.8|1137.4|3879
1620822310000|2021-05-12 12:25:10|1138|1137.6|1137.8|1137.4|1138|1137.8|1137.8|1137.4|2915
1620822320000|2021-05-12 12:25:20|1138|1137.6|1138.2|1137.8|1138.4|1138|1138|1137.6|989
1620822330000|2021-05-12 12:25:30|1138|1137.6|1137.6|1137.4|1138|1137.6|1137.6|1137.4|3144
1620822340000|2021-05-12 12:25:40|1137.8||1137.8||1137.8||1137.8||550
1620822360000|2021-05-12 12:26:00|1138|1137.6|1137.6|1137.2|1138|1137.6|1137.6|1137.2|1185
1620822370000|2021-05-12 12:26:10|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|0
1620822380000|2021-05-12 12:26:20|1137.4|1137|1137.4|1137.2|1137.4|1137.2|1137.4|1136.8|0
1620822390000|2021-05-12 12:26:30|1137.6|1137|1137.4|1137|1137.8|1137.2|1137.4|1137|1701
1620822400000|2021-05-12 12:26:40|1137.2|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|1454
1620822410000|2021-05-12 12:26:50|1137.6|1137.2|1137.6|1137|1137.6|1137.2|1137|1136.6|6840
1620822420000|2021-05-12 12:27:00|1137.8|1137.2|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|0
1620822440000|2021-05-12 12:27:20|1137.6||1137.8||1137.8||1137.6||0
1620822450000|2021-05-12 12:27:30|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.4|1137.2|1103
1620822460000|2021-05-12 12:27:40|1138|1137.6|1137.6|1137.2|1138|1137.6|1137.6|1137.2|3248
1620822470000|2021-05-12 12:27:50|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|1320
1620822480000|2021-05-12 12:28:00|1137.8|1137.4|1138.2|1137.8|1138.2|1137.8|1137.8|1137.4|0
1620822500000|2021-05-12 12:28:20|1138.4||1138.2||1138.4||1138.2||0
1620822520000|2021-05-12 12:28:40|1138.4||1138.2||1138.4||1138.2||0
1620822530000|2021-05-12 12:28:50|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|4056
1620822540000|2021-05-12 12:29:00|1138.8|1138.4|1138.8|1138.2|1138.8|1138.4|1138.8|1138.2|0
1620822550000|2021-05-12 12:29:10|1138.6||1138.6||1138.6||1138.6||0
1620822560000|2021-05-12 12:29:20|1138.8||1138.6||1138.8||1138.4||100
1620822570000|2021-05-12 12:29:30|1138.8||1138.8||1138.8||1138.8||151
1620822580000|2021-05-12 12:29:40|1138.6|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|1164
1620822590000|2021-05-12 12:29:50|1139|1138.2|1138.8|1138.4|1139|1138.4|1138.8|1138.2|0
1620822600000|2021-05-12 12:30:00|1138.6|1138.2|1134.6|1133.6|1138.6|1138.2|1134.6|1133.6|26264
1620822610000|2021-05-12 12:30:10|1134.4|1133.8|1137|1136|1137|1136|1132.6|1132.2|38338
1620822620000|2021-05-12 12:30:20|1137.2|1136.6|1136.8|1136|1137.6|1136.8|1135.6|1134.8|16951
1620822630000|2021-05-12 12:30:30|1137|1136.4|1138.4|1137.4|1139|1138.2|1136.2|1135.6|32234
1620822640000|2021-05-12 12:30:40|1138.2|1137.2|1137|1136|1138.8|1138.6|1136.6|1135.8|24198
1620822650000|2021-05-12 12:30:50|1136.8|1135.8|1139.2|1138|1139.6|1139|1136.8|1135.8|27099
1620822660000|2021-05-12 12:31:00|1139.4|1138.2|1138.8|1138|1139.8|1138.8|1137.4|1136.4|20270
1620822670000|2021-05-12 12:31:10|1139|1138.2|1139.6|1138.8|1141.4|1140.4|1139|1138|14363
1620822680000|2021-05-12 12:31:20|1139.8|1139|1140.4|1139.6|1141|1140|1139.2|1138.4|3438
1620822690000|2021-05-12 12:31:30|1140.6|1139.4|1141.2|1140.6|1142.2|1141.4|1140.6|1139.4|3950
1620822700000|2021-05-12 12:31:40|1141.4|1140.8|1142.2|1141.6|1142.2|1141.6|1141.2|1140.6|7257
1620822710000|2021-05-12 12:31:50|1142|1141.4|1142.8|1142|1143|1142.4|1140.6|1139.8|113154
1620822720000|2021-05-12 12:32:00|1142.6|1141.8|1144|1143.2|1144|1143.4|1142|1141.4|17445
1620822730000|2021-05-12 12:32:10|1143.8|1143.4|1144.6|1143.8|1144.6|1144.2|1143.2|1142.6|121071
1620822740000|2021-05-12 12:32:20|1144.4|1143.6|1144.2|1143.8|1145|1144.6|1143.8|1143.4|44676
1620822750000|2021-05-12 12:32:30|1144.4|1143.6|1145.2|1144.6|1145.4|1145|1143.6|1143|72063
1620822760000|2021-05-12 12:32:40|1145.4|1144.8|1144.4|1143.8|1145.4|1145|1144.2|1143.4|10346
1620822770000|2021-05-12 12:32:50|1144.2|1143.6|1145.8|1145|1145.8|1145.2|1144|1143.4|16385
1620822780000|2021-05-12 12:33:00|1145.6|1144.8|1145.2|1144.4|1145.8|1145.2|1145|1144.4|6059
1620822790000|2021-05-12 12:33:10|1145.4|1144.6|1146.6|1146|1146.6|1146|1144.8|1144.2|21981
1620822800000|2021-05-12 12:33:20|1146.4|1145.8|1144|1143.4|1146.4|1145.8|1143.8|1143.4|3638
1620822810000|2021-05-12 12:33:30|1143.8|1143.2|1142|1141.2|1143.8|1143.2|1141.8|1141.2|9072
1620822820000|2021-05-12 12:33:40|1140.8|1141|1140.8|1140.2|1141.4|1141|1140.4|1139.8|12574
1620822830000|2021-05-12 12:33:50|1140.2|1140|1140|1139.2|1140.8|1140.2|1139.8|1139|2112
1620822840000|2021-05-12 12:34:00|1140.2|1139.4|1141.6|1140.8|1141.6|1140.8|1140.2|1139.4|3574
1620822850000|2021-05-12 12:34:10|1141.4|1140.6|1141.2|1140.4|1141.4|1140.6|1140.8|1140|2500
1620822860000|2021-05-12 12:34:20|1141.4|1140.6|1142.4|1141.2|1142.4|1141.2|1141|1140.6|2467
1620822870000|2021-05-12 12:34:30|1142.2|1141.4|1141.2|1140.4|1142.2|1141.6|1141|1140.4|1593
1620822880000|2021-05-12 12:34:40|1141.4|1140.6|1141.6|1140.8|1142|1140.8|1141.4|1140.6|500
1620822890000|2021-05-12 12:34:50|1141.8|1141|1141.8|1141.2|1142|1141.2|1141.4|1140.8|1756
1620822900000|2021-05-12 12:35:00|1142|1141|1141.2|1140.8|1142|1141|1141.2|1140.6|0
1620822910000|2021-05-12 12:35:10|1141.4|1141|1141.4|1140.8|1141.6|1141|1141.2|1140.8|0
1620822920000|2021-05-12 12:35:20|1141.6|1141|1142.6|1141.8|1142.6|1142.2|1141.6|1141|500
1620822930000|2021-05-12 12:35:30|1142.8|1142|1143.6|1143|1143.8|1143.2|1142.8|1142|6655
1620822940000|2021-05-12 12:35:40|1143.4|1142.8|1143.4|1142.6|1143.6|1143.2|1143|1142.4|17822
1620822950000|2021-05-12 12:35:50|1143.6|1142.8|1143.6|1143.2|1143.6|1143.2|1143|1142.8|6500
1620822960000|2021-05-12 12:36:00|1143.4|1143|1144|1143.4|1144|1143.6|1143.4|1143|3117
1620822970000|2021-05-12 12:36:10|1143.8|1143.6|1143.8|1143.2|1144.4|1144|1143.8|1143.2|3816
1620822980000|2021-05-12 12:36:20|1143.6|1143|1143.4|1142.8|1143.8|1143|1143.4|1142.8|0
1620822990000|2021-05-12 12:36:30|1143.6|1143|1144.2|1143.4|1144.2|1143.6|1143.4|1142.8|5586
1620823000000|2021-05-12 12:36:40|1144.4|1143.6|1145.4|1144.6|1145.4|1144.6|1144.4|1143.6|4755
1620823010000|2021-05-12 12:36:50|1145.2|1144.4|1145.8|1145.2|1146.2|1146|1145|1144.4|18751
1620823020000|2021-05-12 12:37:00|1145.6|1145|1146|1145.4|1147|1146.6|1145.6|1145|21388
1620823030000|2021-05-12 12:37:10|1145.8|1145.2|1145.4|1145|1145.8|1145.2|1145.4|1144.8|8721
1620823040000|2021-05-12 12:37:20|1145.6|1144.6|1145.4|1144.6|1145.6|1144.8|1144.6|1144.2|31982
1620823050000|2021-05-12 12:37:30|1145.6|1144.8|1145.4|1144.8|1145.6|1145|1145.4|1144.8|0
1620823060000|2021-05-12 12:37:40|1145.2|1144.6|1144.6|1144|1145.2|1144.6|1144.6|1144|0
1620823070000|2021-05-12 12:37:50|1144.4|1143.8|1143.8|1143.2|1144.4|1143.8|1143.8|1143.2|239
1620823080000|2021-05-12 12:38:00|1144|1143.4|1145.4|1144.6|1145.4|1144.8|1144|1143.4|2756
1620823090000|2021-05-12 12:38:10|1145|1144.8|1145|1144.6|1145|1144.8|1144.8|1144.4|1250
1620823100000|2021-05-12 12:38:20|1144.6|1144.8|1145|1144.6|1145|1144.8|1144.4|1144.2|7884
1620823110000|2021-05-12 12:38:30|1144.8|1144.4|1145|1144.4|1145|1144.4|1144.8|1144.2|489
1620823120000|2021-05-12 12:38:40|1145.2|1144.6|1145.4|1144.4|1145.4|1145|1145.2|1144.4|3670
1620823130000|2021-05-12 12:38:50|1145.6|1144.6|1145.4|1145|1145.6|1145|1145.4|1144.6|1645
1620823140000|2021-05-12 12:39:00|1145.6|1145.2|1145.6|1145.2|1145.6|1145.4|1145.4|1145|3468
1620823150000|2021-05-12 12:39:10|1145.4|1145|1145.2|1144.4|1145.6|1145.2|1144.8|1144.4|5219
1620823160000|2021-05-12 12:39:20|1145|1144.6|1145.2|1144.6|1145.2|1144.8|1145|1144.6|0
1620823170000|2021-05-12 12:39:30|1145|1144.4|1145.2|1144.8|1145.6|1145.4|1145|1144.4|6627
1620823180000|2021-05-12 12:39:40|1145.4|1144.6|1145.6|1145|1145.6|1145.2|1145.4|1144.2|500
1620823190000|2021-05-12 12:39:50|1145.4|1145.2|1145.4|1144.8|1145.6|1145.2|1145.4|1144.8|0
1620823200000|2021-05-12 12:40:00|1145.6|1145|1145.4|1145|1145.6|1145|1145.4|1145|500
1620823210000|2021-05-12 12:40:10|1145.6|1144.8|1145|1144.4|1145.6|1144.8|1144.8|1144.2|1163
1620823220000|2021-05-12 12:40:20|1145.2|1144.6|1145.2|1144.6|1145.2|1144.8|1145.2|1144.6|0
1620823230000|2021-05-12 12:40:30|1145.4|1144.8|1145.4|1144.8|1145.4|1144.8|1145.4|1144.6|0
1620823240000|2021-05-12 12:40:40|1145.6|1145|1145.2|1144.8|1145.6|1145.2|1145.2|1144.8|2000
1620823250000|2021-05-12 12:40:50|1145.4|1145|1145.4|1144.8|1145.4|1145|1144.4|1144.2|4934
1620823260000|2021-05-12 12:41:00|1145.6|1145|1145.8|1145.2|1146|1145.4|1145.2|1144.8|6092
1620823270000|2021-05-12 12:41:10|1146|1145.4|1145.4|1144.8|1146|1145.6|1145.2|1144.8|6978
1620823280000|2021-05-12 12:41:20|1145.6|1145|1145.6|1145|1145.8|1145|1145.6|1145|0
1620823290000|2021-05-12 12:41:30|1145.8|1145.2|1145.8|1145.4|1146|1145.6|1145.8|1145.2|19408
1620823300000|2021-05-12 12:41:40|1146|1145.6|1145.8|1145.4|1146|1145.6|1145.8|1145.4|962
1620823310000|2021-05-12 12:41:50|1146|1145.6|1146.4|1146|1146.4|1146|1146|1145.6|1560
1620823320000|2021-05-12 12:42:00|1146.6|1145.8|1146.2|1145.6|1146.6|1145.8|1146|1145.6|3011
1620823330000|2021-05-12 12:42:10|1146|1145.4|1146|1145.4|1146|1145.4|1145.8|1145.4|2386
1620823340000|2021-05-12 12:42:20|1146.2|1145.6|1147|1146.6|1147|1146.6|1146|1145.6|1694
1620823350000|2021-05-12 12:42:30|1146.8|1146.4|1147|1146.4|1147|1146.4|1146.8|1146.4|194
1620823360000|2021-05-12 12:42:40|1147.4|1146.6|1148|1147.4|1148|1147.6|1147.4|1146.6|20780
1620823370000|2021-05-12 12:42:50|1147.8|1147.6|1148|1147.4|1148|1147.6|1147.4|1147.2|1198
1620823380000|2021-05-12 12:43:00|1147.8|1147.2|1146.8|1146.2|1147.8|1147.2|1146.6|1146.2|7299
1620823390000|2021-05-12 12:43:10|1147|1146.4|1147|1146.2|1147.4|1146.8|1147|1146.2|1405
1620823400000|2021-05-12 12:43:20|1147.2|1146.4|1147.2|1146.6|1147.2|1146.8|1147.2|1146.4|500
1620823410000|2021-05-12 12:43:30|1147.4|1146.8|1147.4|1147|1147.8|1147.4|1147.4|1146.8|7477
1620823420000|2021-05-12 12:43:40|1147.2|1147.2|1147.4|1147|1147.4|1147.2|1147|1146.8|1378
1620823430000|2021-05-12 12:43:50||1146.8||1147||1147||1146.8|0
1620823440000|2021-05-12 12:44:00|1147.8|1147.2|1148|1147.4|1148|1147.4|1147.6|1147|2500
1620823450000|2021-05-12 12:44:10|1147.8|1147.6|1148|1147.4|1148|1147.8|1147.6|1147.4|17052
1620823460000|2021-05-12 12:44:20|1147.8|1147.6|1148.2|1147.6|1148.4|1148|1147.8|1147.6|2547
1620823470000|2021-05-12 12:44:30|1148|1147.4|1148|1147.6|1148|1147.6|1147.6|1147|2328
1620823480000|2021-05-12 12:44:40|1148.2|1147.4|1149|1148.4|1149|1148.4|1148.2|1147.4|3969
1620823490000|2021-05-12 12:44:50|1149.4|1148.6|1149.4|1149|1149.6|1149.4|1149|1148.4|10236
1620823500000|2021-05-12 12:45:00|1149.6|1149.2|1149.2|1148.6|1149.6|1149.2|1149.2|1148.6|535
1620823520000|2021-05-12 12:45:20|1149|1148.8|1149|1148.4|1149.2|1148.8|1148.6|1148.2|1511
1620823530000|2021-05-12 12:45:30|1148.8|1148.2|1148.4|1148|1149|1148.2|1148.4|1148|1061
1620823540000|2021-05-12 12:45:40|1148.6|1148.2|1148.4|1147.8|1148.8|1148.4|1148.2|1147.8|9250
1620823560000|2021-05-12 12:46:00|1148.2|1147.6|1147.6|1147|1148.2|1147.6|1147.2|1146.6|4571
1620823570000|2021-05-12 12:46:10|1147.8|1147.2|1148.2|1147.6|1148.2|1147.6|1147.8|1147.2|850
1620823580000|2021-05-12 12:46:20|1148.4|1147.8|1148.4|1147.8|1148.4|1148|1148.4|1147.8|850
1620823590000|2021-05-12 12:46:30|1148.2|1147.6|1148|1147.6|1148.2|1147.6|1147.8|1147.4|1084
1620823600000|2021-05-12 12:46:40|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1148|1147.6|2417
1620823610000|2021-05-12 12:46:50|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|1729
1620823620000|2021-05-12 12:47:00|1148|1147.6|1147.8|1147.2|1148.2|1147.8|1147.8|1147.2|978
1620823630000|2021-05-12 12:47:10|1147.6|1147|1148.2|1147.8|1148.2|1147.8|1147.2|1146.8|5720
1620823640000|2021-05-12 12:47:20|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.4|1148|0
1620823650000|2021-05-12 12:47:30|1148.4|1148|1148.8|1148.2|1148.8|1148.4|1148.4|1148|0
1620823660000|2021-05-12 12:47:40|1149|1148.4|1149.2|1148.4|1149.2|1148.4|1149|1148.4|281
1620823680000|2021-05-12 12:48:00|1149|1148.6|1148.8|1148.2|1149|1148.6|1148.4|1148|4192
1620823690000|2021-05-12 12:48:10|1148.6|1148.4|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|0
1620823700000|2021-05-12 12:48:20|1148.8|1148|1148.8|1148.4|1148.8|1148.4|1148.6|1148|123
1620823710000|2021-05-12 12:48:30|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.4|1148|0
1620823720000|2021-05-12 12:48:40|1148.2|1147.8|1148.2|1147.8|1148.2|1148|1148|1147.6|4777
1620823730000|2021-05-12 12:48:50|1148|1147.6|1147.8|1147.4|1148.2|1148|1147.8|1147.4|1310
1620823740000|2021-05-12 12:49:00|1148|1147.6|1148.8|1148.2|1149|1148.6|1148|1147.6|4008
1620823750000|2021-05-12 12:49:10|1148.6|1148|1148.4|1148|1148.6|1148|1148.2|1148|1
1620823760000|2021-05-12 12:49:20|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|284
1620823770000|2021-05-12 12:49:30|1148|1147.6|1148.2|1147.6|1148.2|1147.8|1148|1147.6|989
1620823780000|2021-05-12 12:49:40|1148|1147.4|1148|1147.4|1148|1147.6|1148|1147.4|0
1620823790000|2021-05-12 12:49:50|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|1147.6|1147.2|1868
1620823800000|2021-05-12 12:50:00|1147.6|1147.4|1147.8|1147.4|1147.8|1147.6|1147.6|1147.2|3501
1620823810000|2021-05-12 12:50:10|1147.6|1147.2|1148|1147.6|1148|1147.6|1147.6|1147.2|4215
1620823820000|2021-05-12 12:50:20|1148.2|1147.4|1148.4|1147.8|1148.4|1148|1148.2|1147.4|471
1620823830000|2021-05-12 12:50:30|1148.6|1148|1148.8|1148.2|1148.8|1148.4|1148.4|1148|2291
1620823840000|2021-05-12 12:50:40|1148.6|1148|1148.8|1148.2|1148.8|1148.2|1148.4|1148|0
1620823860000|2021-05-12 12:51:00|1148.6|1148.4|1148.4|1148|1148.8|1148.4|1148.2|1147.8|12009
1620823870000|2021-05-12 12:51:10|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148|1179
1620823880000|2021-05-12 12:51:20|1148.4|1148|1148.8|1148.4|1148.8|1148.4|1148.4|1148|721
1620823890000|2021-05-12 12:51:30|1149|1148.6|1149.4|1149|1149.6|1149|1149|1148.6|4614
1620823900000|2021-05-12 12:51:40|1149.2|1149.2|1149.6|1149.2|1149.8|1149.4|1149.2|1149|1940
1620823910000|2021-05-12 12:51:50|1149.4||1149.6||1149.6||1149.4||0
1620823920000|2021-05-12 12:52:00|1149.4||1149.6||1149.6||1149.4||0
1620823930000|2021-05-12 12:52:10|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|2546
1620823940000|2021-05-12 12:52:20|1149.4|1149|1149.4|1149|1150|1149.6|1149.2|1149|6640
1620823950000|2021-05-12 12:52:30|1149.6|1149.2|1149.4|1149|1149.6|1149.2|1149.4|1149|500
1620823960000|2021-05-12 12:52:40|1149.6|1149.2|1149.2|1149|1149.6|1149.2|1149.2|1149|165
1620823970000|2021-05-12 12:52:50|1149|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.6|250
1620823980000|2021-05-12 12:53:00|1149.4|1149|1149.4|1149|1149.6|1149.2|1148.8|1148.4|15805
1620823990000|2021-05-12 12:53:10|1149.6|1149.2|1149.8|1149.4|1149.8|1149.4|1149.2|1149|4423
1620824000000|2021-05-12 12:53:20|1149.6|1149.2|1149.6|1149.2|1149.6|1149.4|1149.4|1149|773
1620824010000|2021-05-12 12:53:30|1149.4|1149|1149.4|1149|1149.4|1149|1149.2|1148.8|5385
1620824020000|2021-05-12 12:53:40|1149.6|1149.2|1150|1149.4|1150|1149.6|1149|1148.6|8115
1620824030000|2021-05-12 12:53:50|1149.8|1149.2|1150.4|1150|1150.4|1150|1149.8|1149.2|34061
1620824040000|2021-05-12 12:54:00|1150.6|1150.2|1150.8|1150.4|1151|1150.6|1150.6|1150.2|12113
1620824060000|2021-05-12 12:54:20|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.4|1150|4284
1620824070000|2021-05-12 12:54:30|1150.6|1150.2|1150.6|1150|1150.8|1150.2|1150.6|1150|1347
1620824080000|2021-05-12 12:54:40|1150.4|1150.2|1150.4|1149.8|1150.6|1150.2|1149.8|1149.4|11388
1620824090000|2021-05-12 12:54:50|1150.2|1150|1150.2|1149.8|1150.2|1150|1149.8|1149.4|1599
1620824100000|2021-05-12 12:55:00|1150.4|1150|1150.6|1150.2|1150.6|1150.2|1150.4|1149.8|1108
1620824110000|2021-05-12 12:55:10|1150.4|1150|1150.8|1150.2|1150.8|1150.2|1150.2|1149.8|1703
1620824120000|2021-05-12 12:55:20||1150.4||1150.4||1150.4||1150.2|63
1620824130000|2021-05-12 12:55:30|1150.6|1150.2|1149.8|1149.6|1150.6|1150.2|1149.6|1149.4|1641
1620824140000|2021-05-12 12:55:40|1149.6|1149.4|1149.2|1148.6|1149.6|1149.4|1148.8|1148.6|6899
1620824150000|2021-05-12 12:55:50|1149|1148.8|1149|1148.6|1149|1148.8|1149|1148.6|0
1620824160000|2021-05-12 12:56:00|1149.2|1148.8|1149.6|1149.2|1150|1149.6|1149.2|1148.8|2263
1620824170000|2021-05-12 12:56:10|1149.4|1149|1149.8|1149.4|1149.8|1149.4|1149.2|1149|1294
1620824180000|2021-05-12 12:56:20|1150|1149.6|1149.8|1149.2|1150|1149.6|1149.6|1149.2|5
1620824190000|2021-05-12 12:56:30|1149.6|1149|1148.8|1148.2|1149.6|1149|1148.8|1148.2|1837
1620824200000|2021-05-12 12:56:40|1148.6|1148|1148.8|1148.4|1148.8|1148.4|1148.4|1148|4913
1620824210000|2021-05-12 12:56:50|1149|1148.6|1148.8|1148.4|1149|1148.6|1148.8|1148.4|1846
1620824220000|2021-05-12 12:57:00|1149.2|1148.8|1148.6|1148.2|1149.4|1149|1148.6|1148.2|13144
1620824230000|2021-05-12 12:57:10|1148.8|1148.4|1148.8|1148.2|1149|1148.6|1148.6|1148.2|28
1620824240000|2021-05-12 12:57:20|1149|1148.4|1148.8|1148.4|1149|1148.6|1148.6|1148.2|2544
1620824250000|2021-05-12 12:57:30|1149|1148.6|1149.6|1149|1149.6|1149|1149|1148.6|552
1620824260000|2021-05-12 12:57:40|1149.4|1148.8|1149.6|1149.2|1149.8|1149.2|1149.2|1148.8|2089
1620824270000|2021-05-12 12:57:50|1149.8|1149.4|1150.4|1149.8|1150.4|1150|1149.8|1149.4|4039
1620824280000|2021-05-12 12:58:00|1150.6|1150|1150.6|1150.2|1150.6|1150.2|1150.2|1149.6|5191
1620824290000|2021-05-12 12:58:10|1150.8|1150.4|1152|1151.6|1152|1151.6|1150.6|1150.2|10099
1620824300000|2021-05-12 12:58:20|1151.8|1151.4|1151.4|1150.8|1151.8|1151.4|1151.4|1150.8|1258
1620824310000|2021-05-12 12:58:30|1151.6|1151|1151.6|1151.2|1151.8|1151.4|1151.6|1151|9742
1620824320000|2021-05-12 12:58:40|1151.8|1151.4|1152.2|1151.8|1152.6|1152.2|1151.4|1150.8|246583
1620824330000|2021-05-12 12:58:50|1152|1151.6|1151.6|1151.2|1152.2|1151.8|1151.4|1151.2|5643
1620824340000|2021-05-12 12:59:00|1151.4|1151|1150.8|1150.4|1151.4|1151|1150.8|1150.4|3388
1620824350000|2021-05-12 12:59:10|1151|1150.2|1151.2|1150.8|1151.2|1150.8|1151|1150.2|905
1620824360000|2021-05-12 12:59:20|1151|1151|1151.4|1151|1151.4|1151|1151|1150.8|2076
1620824370000|2021-05-12 12:59:30|1151.6|1151.2|1152.4|1152|1152.6|1152.2|1151.6|1151.2|6639
1620824380000|2021-05-12 12:59:40|1152.6|1151.8|1152.6|1152.2|1152.8|1152.2|1152.6|1151.8|0
1620824390000|2021-05-12 12:59:50|1152.4|1152|1152.4|1152|1152.6|1152|1152.4|1151.8|781
1620824400000|2021-05-12 13:00:00|1152.6|1152.2|1152.2|1151.8|1152.6|1152.2|1152.2|1151.8|3666
1620824410000|2021-05-12 13:00:10|1152.4|1152|1151.2|1150.8|1152.4|1152|1151.2|1150.8|6112
1620824420000|2021-05-12 13:00:20|1151.6|1151.2|1151.4|1150.8|1151.8|1151.4|1151.2|1150.8|8427
1620824430000|2021-05-12 13:00:30|1151.6|1151|1152|1151.6|1152.2|1151.6|1151.6|1151|0
1620824440000|2021-05-12 13:00:40|1151.8|1151.4|1151.6|1151.2|1152|1151.4|1151.6|1151.2|796
1620824450000|2021-05-12 13:00:50|1151.4|1151|1151.2|1150.8|1151.4|1151|1151.2|1150.8|1016
1620824460000|2021-05-12 13:01:00|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1150.8|500
1620824470000|2021-05-12 13:01:10|1151|1150.8|1151.6|1151.2|1151.6|1151.2|1151|1150.8|4829
1620824480000|2021-05-12 13:01:20|1151.8|1151.4|1151.6|1151.4|1151.8|1151.4|1151.6|1151.2|434
1620824490000|2021-05-12 13:01:30|1151.4|1151.2|1151.4|1151|1151.4|1151.2|1151.4|1151|3
1620824500000|2021-05-12 13:01:40|1151.2|1150.8|1151.2|1150.8|1151.4|1151|1151.2|1150.8|1323
1620824510000|2021-05-12 13:01:50|1151|1150.6|1151.2|1150.6|1151.2|1150.6|1150.8|1150.4|1318
1620824520000|2021-05-12 13:02:00|1151.4|1150.8|1151.8|1151.2|1151.8|1151.4|1151.4|1150.8|0
1620824530000|2021-05-12 13:02:10|1151.6|1151.4|1152.2|1151.8|1152.2|1151.8|1151.6|1151.4|3600
1620824540000|2021-05-12 13:02:20|1152.4|1152|1152.4|1151.8|1152.4|1152|1152.2|1151.8|0
1620824550000|2021-05-12 13:02:30|1152.2|1152|1152.2|1151.8|1152.2|1152|1152.2|1151.8|0
1620824560000|2021-05-12 13:02:40|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.2|1037
1620824570000|2021-05-12 13:02:50|1151.6|1151.2|1151.8|1151.2|1152|1151.4|1151.6|1151|500
1620824580000|2021-05-12 13:03:00|1152|1151.4|1152|1151.6|1152|1151.6|1152|1151.4|0
1620824590000|2021-05-12 13:03:10|1151.8|1151.4|1151.8|1151.4|1152|1151.6|1151.6|1151.2|2363
1620824600000|2021-05-12 13:03:20|1152|1151.6|1151.8|1151.6|1152|1151.6|1151.6|1151.2|2501
1620824610000|2021-05-12 13:03:30|1152|1151.8|1152|1151.6|1152.4|1151.8|1152|1151.4|1288
1620824620000|2021-05-12 13:03:40|1152.2|1151.4|1152.2|1151.8|1152.2|1151.8|1152.2|1151.4|90
1620824630000|2021-05-12 13:03:50|1152.4|1152|1152.2|1151.8|1152.4|1152|1152.2|1151.8|4950
1620824640000|2021-05-12 13:04:00|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|489
1620824650000|2021-05-12 13:04:10|1152|1151.6|1152.2|1151.8|1152.4|1152|1152|1151.6|3450
1620824660000|2021-05-12 13:04:20|1152|1151.6|1152.4|1152|1152.4|1152|1152|1151.6|1368
1620824670000|2021-05-12 13:04:30|1152|1151.8|1152|1151.6|1152.2|1151.8|1151.8|1151.4|10538
1620824680000|2021-05-12 13:04:40|1151.8|1151.4|1152.2|1151.8|1152.4|1152|1151.8|1151.4|2771
1620824690000|2021-05-12 13:04:50|1152.4|1152|1152.4|1152|1152.6|1152|1152.4|1152|220
1620824700000|2021-05-12 13:05:00|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.6|4084
1620824710000|2021-05-12 13:05:10|1152.2|1151.8|1152.4|1151.8|1152.4|1152|1152.2|1151.8|1589
1620824720000|2021-05-12 13:05:20|1152.2|1151.6|1152.6|1152|1152.6|1152|1152.2|1151.6|868
1620824730000|2021-05-12 13:05:30|1152.8|1152.2|1153|1152.4|1153|1152.6|1152.8|1152.2|2386
1620824740000|2021-05-12 13:05:40|1152.8|1152.2|1152.8|1152.2|1152.8|1152.4|1152.6|1152.2|2612
1620824750000|2021-05-12 13:05:50|1153|1152.4|1153.6|1153.2|1153.6|1153.2|1153|1152.4|2132
1620824760000|2021-05-12 13:06:00|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|1956
1620824770000|2021-05-12 13:06:10|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153|5535
1620824780000|2021-05-12 13:06:20|1153.4|1153|1153.6|1153|1153.6|1153.2|1153.4|1153|500
1620824790000|2021-05-12 13:06:30|1153.4|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153|174
1620824800000|2021-05-12 13:06:40|1153.8|1153.4|1154|1153.8|1154|1153.8|1153.8|1153.4|2989
1620824810000|2021-05-12 13:06:50|1153.8|1153.6|1153.8|1153.4|1153.8|1153.6|1153.8|1153.2|227
1620824820000|2021-05-12 13:07:00|1154|1153.6|1154.4|1154|1154.4|1154.2|1154|1153.6|9330
1620824830000|2021-05-12 13:07:10|1154.6|1154.2|1155.4|1154.8|1155.6|1155.2|1154.6|1154.2|102465
1620824840000|2021-05-12 13:07:20|1155.2|1154.6|1155.4|1155|1155.4|1155|1155|1154.6|5059
1620824850000|2021-05-12 13:07:30|1155.2|1155.2|1156.4|1156|1156.6|1156|1155|1154.6|7138
1620824860000|2021-05-12 13:07:40|1156.2|1155.8|1156.8|1156.4|1157|1156.4|1156.2|1155.8|13696
1620824870000|2021-05-12 13:07:50|1156.6|1156.2|1156.4|1156|1156.6|1156.2|1156.4|1156|4077
1620824880000|2021-05-12 13:08:00|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1155.8|1155.6|7777
1620824890000|2021-05-12 13:08:10|1156.2|1155.8|1156|1155.6|1156.6|1156.2|1155.6|1155.4|17736
1620824900000|2021-05-12 13:08:20|1156.2|1155.8|1155.8|1155.6|1156.2|1155.8|1155.8|1155.4|2265
1620824910000|2021-05-12 13:08:30|1156|1155.2|1155.6|1155|1156|1155.6|1155.2|1155|11409
1620824920000|2021-05-12 13:08:40|1155.8|1155.2|1155.4|1155|1155.8|1155.4|1155.4|1155|2000
1620824930000|2021-05-12 13:08:50|1155.2|1154.8|1155.2|1154.6|1155.4|1155|1155|1154.6|3423
1620824940000|2021-05-12 13:09:00|1155.4|1154.8|1155.4|1155|1155.4|1155|1155.4|1154.8|1299
1620824950000|2021-05-12 13:09:10|1155.2|1154.8|1155.2|1154.6|1155.2|1155|1155|1154.6|5
1620824960000|2021-05-12 13:09:20|1155|1154.4|1154.8|1154.4|1155|1154.4|1154.8|1154.4|2433
1620824970000|2021-05-12 13:09:30|1155|1154.6|1155|1154.6|1155|1154.6|1155|1154.4|1473
1620824980000|2021-05-12 13:09:40|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|2145
1620824990000|2021-05-12 13:09:50|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.4|1154|7
1620825000000|2021-05-12 13:10:00|1154.4|1154|1154.2|1153.8|1154.4|1154|1154|1153.8|5511
1620825010000|2021-05-12 13:10:10|1154.4|1154|1154|1153.4|1154.4|1154|1154|1153.4|2992
1620825020000|2021-05-12 13:10:20||1153.6||1153.6||1153.6||1153.4|0
1620825030000|2021-05-12 13:10:30|1154.2|1153.8|1154.8|1154.2|1154.8|1154.4|1154.2|1153.8|6532
1620825040000|2021-05-12 13:10:40|1154.6|1154|1154.2|1153.8|1154.6|1154|1154.2|1153.8|0
1620825050000|2021-05-12 13:10:50|1154.4|1154|1154.4|1154|1154.4|1154|1153.8|1153.6|6391
1620825060000|2021-05-12 13:11:00|1154.2|1153.8|1153.8|1153.4|1154.2|1153.8|1153.8|1153.4|314
1620825070000|2021-05-12 13:11:10|1153.6|1153.2|1153.6|1153|1153.6|1153.2|1153.6|1153|706
1620825080000|2021-05-12 13:11:20||1153.2||1153||1153.2||1153|0
1620825090000|2021-05-12 13:11:30||1153.2||1153||1153.2||1153|0
1620825100000|2021-05-12 13:11:40|1153.8|1153.2|1153.8|1153.4|1154.2|1153.6|1153.8|1153|2929
1620825110000|2021-05-12 13:11:50|1154|1153.6|1154.2|1153.6|1154.2|1153.8|1154|1153.6|149
1620825120000|2021-05-12 13:12:00|1154|1153.4|1154|1153.6|1154|1153.8|1153.6|1153.4|1746
1620825130000|2021-05-12 13:12:10||1153.4||1153.4||1153.6||1153.4|0
1620825140000|2021-05-12 13:12:20|1153.8|1153.6|1154.2|1153.6|1154.2|1153.6|1153.8|1153.4|600
1620825150000|2021-05-12 13:12:30||1153.8||1153.8||1154||1153.8|500
1620825160000|2021-05-12 13:12:40|1154|1153.6|1153.8|1153.4|1154|1153.8|1153.8|1153.4|5
1620825170000|2021-05-12 13:12:50|1153.6|1153.2|1153.6|1153|1153.6|1153.2|1153.2|1152.8|1967
1620825180000|2021-05-12 13:13:00|1154|1153.2|1154|1153.6|1154|1153.6|1154|1153.2|2210
1620825190000|2021-05-12 13:13:10|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|0
1620825200000|2021-05-12 13:13:20|1153.6|1153.6|1153.8|1153.4|1153.8|1153.6|1153.6|1153.4|1514
1620825210000|2021-05-12 13:13:30|1154|1153.6|1153.8|1153.4|1154|1153.6|1153.8|1153.4|73
1620825230000|2021-05-12 13:13:50|1153.6|1153.2|1153.6|1153|1153.6|1153.2|1153.2|1152.8|5808
1620825240000|2021-05-12 13:14:00|1153.4|1153.2|1152.8|1152.4|1153.6|1153.4|1152.8|1152.4|12733
1620825250000|2021-05-12 13:14:10|1153|1152.6|1153.4|1153|1153.4|1153|1152.8|1152.4|3071
1620825260000|2021-05-12 13:14:20|1153.2|1152.8|1153.2|1152.6|1153.2|1152.8|1153|1152.6|170
1620825270000|2021-05-12 13:14:30|1153|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.8|0
1620825280000|2021-05-12 13:14:40||1152.6||1152.6||1152.6||1152.6|0
1620825290000|2021-05-12 13:14:50||1152.8||1152.8||1152.8||1152.6|0
1620825300000|2021-05-12 13:15:00|1153.4|1153|1154.2|1153.6|1154.2|1153.8|1153.4|1153|15332
1620825310000|2021-05-12 13:15:10|1154.4|1153.8|1153.8|1153.2|1154.4|1154|1153.8|1153.2|195
1620825320000|2021-05-12 13:15:20|1153.6|1153|1153.4|1153|1153.6|1153|1153.4|1152.8|135
1620825330000|2021-05-12 13:15:30|1153.2|1152.8|1153|1152.4|1153.2|1153|1152.8|1152.4|2044
1620825340000|2021-05-12 13:15:40|1152.8|1152.6|1153|1152.4|1153|1152.6|1152.8|1152.4|1526
1620825350000|2021-05-12 13:15:50|1152.8|1152.6|1152.2|1151.8|1152.8|1152.6|1152.2|1151.6|1428
1620825360000|2021-05-12 13:16:00|1152|1151.6|1151.8|1151.2|1152|1151.6|1151.8|1151.2|5
1620825370000|2021-05-12 13:16:10||1151.4||1151.4||1151.4||1151.4|0
1620825380000|2021-05-12 13:16:20|1151.6|1151.2|1151.2|1150.8|1151.6|1151.2|1151.2|1150.8|222
1620825390000|2021-05-12 13:16:30|1151.4|1151|1151|1150.6|1151.4|1151|1150.8|1150.6|5820
1620825400000|2021-05-12 13:16:40|1150.8|1150.4|1150.6|1150.2|1150.8|1150.4|1150.4|1150|2512
1620825410000|2021-05-12 13:16:50|1150.8|1150.4|1150.8|1150.2|1151.2|1151|1150.6|1150.2|6967
1620825420000|2021-05-12 13:17:00|1151|1150.4|1150.6|1150.2|1151|1150.6|1150.6|1150.2|1510
1620825430000|2021-05-12 13:17:10|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.4|1150|6089
1620825440000|2021-05-12 13:17:20|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1151|1150.6|1500
1620825450000|2021-05-12 13:17:30|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1150.8|1150.4|5070
1620825460000|2021-05-12 13:17:40|1151.2|1150.8|1151|1150.4|1151.2|1150.8|1151|1150.4|314
1620825470000|2021-05-12 13:17:50|1151.2|1150.6|1151.2|1150.6|1151.2|1150.6|1151.2|1150.6|0
1620825480000|2021-05-12 13:18:00|1151|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.8|500
1620825490000|2021-05-12 13:18:10|1151|1150.6|1151|1150.4|1151|1150.6|1151|1150.4|437
1620825500000|2021-05-12 13:18:20|1150.8|1150.2|1150.6|1150.2|1150.8|1150.4|1150.4|1150.2|1100
1620825510000|2021-05-12 13:18:30|1150.4|1150|1150.6|1150|1150.6|1150|1150.2|1150|771
1620825520000|2021-05-12 13:18:40|1150.4|1150.2|1150.6|1150|1150.6|1150.2|1150.4|1150|0
1620825530000|2021-05-12 13:18:50|1150.8|1150.2|1151|1150.6|1151|1150.6|1150.8|1150.2|300
1620825540000|2021-05-12 13:19:00|1151.2|1150.8|1151.2|1150.6|1151.2|1150.8|1151|1150.6|0
1620825550000|2021-05-12 13:19:10|1151|1150.4|1151.2|1150.8|1151.2|1150.8|1150.8|1150.4|2307
1620825560000|2021-05-12 13:19:20|1151|1150.6|1151.2|1150.6|1151.2|1150.6|1151|1150.6|0
1620825570000|2021-05-12 13:19:30|1151|1150.4|1150.4|1150|1151|1150.4|1150.4|1150|1561
1620825580000|2021-05-12 13:19:40|1150.2|1149.8|1150.6|1150|1150.6|1150|1150.2|1149.8|1457
1620825590000|2021-05-12 13:19:50||1150.2||1150.2||1150.2||1150.2|0
1620825600000|2021-05-12 13:20:00|1150.8|1150.4|1150.8|1150.2|1151|1150.4|1150.6|1150.2|600
1620825610000|2021-05-12 13:20:10|1150.6|1150.4|1150.8|1150.2|1150.8|1150.4|1150.6|1150.2|0
1620825620000|2021-05-12 13:20:20|1150.6|1150.4|1150.4|1150.2|1150.6|1150.4|1150.4|1150.2|0
1620825630000|2021-05-12 13:20:30|1150.6|1150.4|1150.6|1150.2|1150.8|1150.4|1150.4|1150.2|1250
1620825650000|2021-05-12 13:20:50|1150.8|1150.4|1151|1150.4|1151|1150.6|1150.8|1150.2|0
1620825660000|2021-05-12 13:21:00|1151.2|1150.6|1151.4|1151|1151.6|1151.2|1151|1150.6|1492
1620825670000|2021-05-12 13:21:10|1151.6|1151.2|1151.8|1151.2|1151.8|1151.4|1151.6|1151.2|1979
1620825680000|2021-05-12 13:21:20|1151.6|1151|1151.4|1151|1151.6|1151|1151.4|1151|397
1620825690000|2021-05-12 13:21:30|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.2|1150.8|693
1620825700000|2021-05-12 13:21:40|1151|1150.8|1151.2|1150.8|1151.4|1150.8|1151|1150.8|399
1620825710000|2021-05-12 13:21:50|1151|1150.6|1151.2|1150.6|1151.2|1150.8|1151|1150.6|688
1620825720000|2021-05-12 13:22:00|1151.4|1150.8|1151.6|1151|1151.6|1151.2|1151.4|1150.8|561
1620825730000|2021-05-12 13:22:10|1151.8|1151.2|1151.4|1151|1151.8|1151.4|1151.4|1151|0
1620825740000|2021-05-12 13:22:20|1151.2||1151.4||1151.6||1151.2||0
1620825750000|2021-05-12 13:22:30|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|0
1620825760000|2021-05-12 13:22:40|1151.8|1151|1151.4|1151|1151.8|1151|1151.2|1151|2460
1620825770000|2021-05-12 13:22:50|1151.6|1151.2|1151.6|1151|1151.6|1151.2|1151.4|1151|0
1620825780000|2021-05-12 13:23:00|1151.8|1151.2|1151.8|1151.4|1151.8|1151.4|1151.8|1151|657
1620825790000|2021-05-12 13:23:10|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|1574
1620825800000|2021-05-12 13:23:20|1151.2|1150.8|1151.2|1150.6|1151.2|1150.8|1151|1150.6|7
1620825810000|2021-05-12 13:23:30|1151|1150.4|1150.6|1150.2|1151.2|1150.4|1150.6|1150.2|723
1620825820000|2021-05-12 13:23:40|1150.8|1150.4|1151.4|1151|1151.4|1151|1150.8|1150.4|6625
1620825830000|2021-05-12 13:23:50|1151.2|1150.8|1151.4|1150.8|1151.4|1151|1151.2|1150.8|700
1620825840000|2021-05-12 13:24:00|1151.2|1150.6|1151|1150.4|1151.2|1150.6|1151|1150.4|400
1620825850000|2021-05-12 13:24:10|1150.8|1150.2|1150.6|1150.2|1150.8|1150.2|1150.6|1150.2|1200
1620825860000|2021-05-12 13:24:20|1150.8|1150.4|1151|1150.6|1151|1150.8|1150.6|1150.4|1873
1620825870000|2021-05-12 13:24:30|1151.2|1150.8|1151.2|1150.8|1151.4|1151|1151|1150.6|3336
1620825880000|2021-05-12 13:24:40|1151|1150.6|1151|1150.4|1151|1150.6|1151|1150.4|0
1620825890000|2021-05-12 13:24:50|1150.8|1150.2|1150.8|1150.4|1151|1150.4|1150.8|1150.2|0
1620825900000|2021-05-12 13:25:00|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.6|1150.4|6
1620825910000|2021-05-12 13:25:10|1151|1150.6|1151.4|1151|1151.4|1151|1151|1150.6|0
1620825920000|2021-05-12 13:25:20|1151|1150.8|1151|1150.6|1151.4|1150.8|1151|1150.6|5
1620825930000|2021-05-12 13:25:30|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|0
1620825940000|2021-05-12 13:25:40|1151.2|1150.8|1151.6|1151|1151.6|1151.2|1151.2|1150.8|14634
1620825950000|2021-05-12 13:25:50|1151.4|1150.8|1152|1151.4|1152|1151.4|1151.2|1150.8|2965
1620825960000|2021-05-12 13:26:00|1152.2|1151.6|1152.6|1152|1152.6|1152|1152.2|1151.6|2558
1620825970000|2021-05-12 13:26:10|1152.4||1152.4||1152.4||1152.4||0
1620825980000|2021-05-12 13:26:20|1152.6|1151.8|1152|1151.6|1152.6|1151.8|1151.8|1151.6|2457
1620826000000|2021-05-12 13:26:40|1152.2|1151.8|1152.2|1151.8|1152.4|1152|1152.2|1151.8|10880
1620826010000|2021-05-12 13:26:50|1152||1152||1152.2||1152||500
1620826020000|2021-05-12 13:27:00|1151.8|1151.6|1151.6|1151|1151.8|1151.6|1151.6|1151|1031
1620826030000|2021-05-12 13:27:10|1151.4|1150.8|1151.2|1150.8|1151.6|1151.2|1151.2|1150.8|5193
1620826040000|2021-05-12 13:27:20|1151.4|1151|1151.6|1151|1151.6|1151|1151.4|1151|1388
1620826050000|2021-05-12 13:27:30|1151.8|1151.2|1152|1151.6|1152.2|1151.8|1151.8|1151.2|2229
1620826070000|2021-05-12 13:27:50|1152.2|1152|1152|1151.6|1152.2|1152|1152|1151.6|5905
1620826080000|2021-05-12 13:28:00|1152.2|1151.8|1152|1151.4|1152.2|1152|1151.8|1151.4|1419
1620826090000|2021-05-12 13:28:10|1151.8|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|500
1620826100000|2021-05-12 13:28:20|1152|1151.2|1151.8|1151.4|1152|1151.4|1151.6|1151.2|0
1620826110000|2021-05-12 13:28:30||1151.2||1151.4||1151.4||1151.2|0
1620826120000|2021-05-12 13:28:40|1151.4|1151.2|1151.6|1151.2|1151.6|1151.4|1151.4|1151.2|505
1620826130000|2021-05-12 13:28:50|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.2|1150.6|3331
1620826140000|2021-05-12 13:29:00|1151.8|1151.4|1151.8|1151.2|1151.8|1151.4|1151.6|1151.2|429
1620826150000|2021-05-12 13:29:10|1151.6|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|550
1620826160000|2021-05-12 13:29:20|1151.4|1151.4|1151.8|1151.4|1151.8|1151.4|1151.4|1151.4|1487
1620826170000|2021-05-12 13:29:30|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|7
1620826190000|2021-05-12 13:29:50|1151.8|1151.4|1152|1151.6|1152|1151.6|1151.6|1151.2|6459
1620826200000|2021-05-12 13:30:00|1151.6|1151.4|1153.4|1152.8|1153.4|1153|1151.6|1151.4|44063
1620826210000|2021-05-12 13:30:10|1153.2|1152.6|1153.8|1153.4|1154|1153.8|1152.8|1152.4|17695
1620826220000|2021-05-12 13:30:20|1153.6|1153.2|1153|1152.6|1153.6|1153.2|1152.8|1152.6|20619
1620826230000|2021-05-12 13:30:30|1153.2|1152.8|1153.4|1153.2|1154|1153.6|1153.2|1152.8|12644
1620826240000|2021-05-12 13:30:40|1153.6|1153.4|1153.8|1153.2|1153.8|1153.4|1153.6|1153.2|461
1620826250000|2021-05-12 13:30:50|1153.6|1153.4|1154|1153.8|1154|1153.8|1153.6|1153.4|20240
1620826260000|2021-05-12 13:31:00|1154.2|1154|1154.8|1154.2|1155|1154.8|1153.8|1153.6|50759
1620826270000|2021-05-12 13:31:10|1155|1154.4|1155.4|1155|1155.8|1155.4|1154.8|1154.4|37298
1620826280000|2021-05-12 13:31:20|1155.6|1155.2|1155.4|1155|1155.6|1155.2|1155.4|1155|500
1620826290000|2021-05-12 13:31:30|1155.2|1154.8|1156.2|1156|1156.6|1156.2|1155|1154.6|12724
1620826300000|2021-05-12 13:31:40|1156.4|1156.2|1156.4|1156|1156.4|1156.2|1156.4|1156|0
1620826310000|2021-05-12 13:31:50|1156.2|1155.8|1156.4|1155.8|1156.4|1155.8|1156.2|1155.8|1470
1620826320000|2021-05-12 13:32:00|1156.2|1156|1156.4|1156|1156.4|1156|1156.2|1155.8|100
1620826330000|2021-05-12 13:32:10|1156.2|1155.8|1155.4|1155|1156.2|1155.8|1155.4|1155|4454
1620826340000|2021-05-12 13:32:20|1155.2|1154.8|1155.8|1155.2|1155.8|1155.4|1155.2|1154.8|1858
1620826350000|2021-05-12 13:32:30|1155.6|1155|1155.4|1154.8|1155.6|1155.2|1154.8|1154.6|19655
1620826360000|2021-05-12 13:32:40|1155.2|1155|1155.4|1155|1155.6|1155|1154.6|1154.4|17104
1620826370000|2021-05-12 13:32:50|1155.6|1155.2|1156|1155.6|1156|1155.8|1155.6|1155|13091
1620826380000|2021-05-12 13:33:00|1156.2|1155.8|1157|1156.6|1157|1156.8|1156|1155.6|13208
1620826390000|2021-05-12 13:33:10|1157.2|1156.8|1157.2|1156.8|1157.6|1157.2|1157.2|1156.8|14595
1620826400000|2021-05-12 13:33:20|1157|1156.6|1157.6|1157|1157.8|1157.2|1156.8|1156.4|5389
1620826410000|2021-05-12 13:33:30|1157.4|1156.8|1157.4|1156.8|1157.4|1157|1157.2|1156.8|489
1620826420000|2021-05-12 13:33:40|1157.6|1156.6|1157.8|1157.4|1157.8|1157.4|1157|1156.6|10312
1620826430000|2021-05-12 13:33:50|1158||1157.8||1158||1157.8||145
1620826440000|2021-05-12 13:34:00|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|0
1620826450000|2021-05-12 13:34:10|1157.4|1157.2|1156.8|1156.4|1157.8|1157.4|1156.6|1156.4|17179
1620826460000|2021-05-12 13:34:20|1157|1156.6|1157.2|1157|1157.2|1157|1157|1156.4|7871
1620826470000|2021-05-12 13:34:30|1157.4||1157.4||1157.6||1157.4||4427
1620826480000|2021-05-12 13:34:40|1157.6|1157.2|1157.8|1157.2|1158|1157.4|1157.6|1157.2|4321
1620826490000|2021-05-12 13:34:50|1158|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.4|3211
1620826500000|2021-05-12 13:35:00|1157.8|1157.4|1158.4|1158|1158.4|1158|1157.4|1157.2|20951
1620826510000|2021-05-12 13:35:10|1158.6|1158.2|1159|1158.6|1159|1158.8|1158.6|1158.2|7838
1620826520000|2021-05-12 13:35:20|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.2|1158|2662
1620826530000|2021-05-12 13:35:30|1158.8|1158.4|1158.6|1158.2|1159|1158.6|1158.6|1158.2|857
1620826540000|2021-05-12 13:35:40|1158.8|1158.4|1158.4|1158|1158.8|1158.6|1158.2|1158|3669
1620826550000|2021-05-12 13:35:50|1158.2|1157.8|1157.8|1157.2|1158.2|1157.8|1157.6|1157.2|542
1620826560000|2021-05-12 13:36:00|1157.6|1157|1157.2|1156.8|1157.6|1157|1157|1156.6|8846
1620826570000|2021-05-12 13:36:10|1157|1157|1156.2|1155.6|1157|1157|1155.8|1155.6|10595
1620826580000|2021-05-12 13:36:20|1156.4|1155.8|1156.4|1155.8|1156.4|1156|1156.2|1155.8|800
1620826590000|2021-05-12 13:36:30|1156.6|1156|1156.6|1156.2|1156.8|1156.4|1156.6|1156|2215
1620826600000|2021-05-12 13:36:40|1156.8|1156.4|1157|1156.4|1157|1156.8|1156.6|1156.2|2936
1620826610000|2021-05-12 13:36:50||1156.6||1156.8||1156.8||1156.6|0
1620826620000|2021-05-12 13:37:00|1156.8|1156.6|1157.4|1157|1157.4|1157|1156.4|1156|2746
1620826630000|2021-05-12 13:37:10|1157.2|1156.8|1157|1156.4|1157.2|1156.8|1157|1156.4|553
1620826640000|2021-05-12 13:37:20|1157.2|1156.6|1158|1157.6|1158|1157.8|1157.2|1156.6|9408
1620826650000|2021-05-12 13:37:30|1158.2|1157.8|1158|1157.8|1158.6|1158.2|1158|1157.6|7138
1620826660000|2021-05-12 13:37:40|1158.2|1157.6|1158.2|1157.6|1158.2|1157.8|1158.2|1157.6|0
1620826670000|2021-05-12 13:37:50|1158|1157.4|1157.2|1156.8|1158|1157.4|1157.2|1156.8|4455
1620826680000|2021-05-12 13:38:00|1157.4|1157|1157.8|1157.4|1157.8|1157.4|1157.4|1157|989
1620826690000|2021-05-12 13:38:10|1158|1157.6|1157.4|1157|1158.2|1157.6|1157.4|1157|2833
1620826700000|2021-05-12 13:38:20|1157.2|1156.8|1157.4|1157|1157.4|1157|1157.2|1156.8|0
1620826710000|2021-05-12 13:38:30|1157.6|1156.8|1157.8|1157.4|1158|1157.4|1157.6|1156.8|2648
1620826720000|2021-05-12 13:38:40|1157.6|1157.2|1157.8|1157.4|1158|1157.6|1157.4|1157.2|952
1620826730000|2021-05-12 13:38:50|1158|1157.6|1158.2|1157.6|1158.2|1158|1157.8|1157.6|7307
1620826740000|2021-05-12 13:39:00|1158|1157.4|1157|1156.6|1158.2|1157.4|1157|1156.6|4740
1620826750000|2021-05-12 13:39:10|1156.8|1156.4|1156.8|1156.6|1157|1156.8|1156.6|1156|1727
1620826760000|2021-05-12 13:39:20|1156.6|1156.2|1156.2|1156|1156.6|1156.2|1156|1155.6|3780
1620826770000|2021-05-12 13:39:30|1156.6|1156.2|1156.4|1156|1156.6|1156.2|1156.4|1156|1090
1620826780000|2021-05-12 13:39:40|1156.2|1155.8|1155.8|1155.4|1156.2|1155.8|1155.8|1155.2|6560
1620826790000|2021-05-12 13:39:50|1156|1155.6|1156.6|1156|1156.6|1156|1156|1155.6|1000
1620826800000|2021-05-12 13:40:00|1156.4|1156.2|1157.2|1156.6|1157.2|1157|1156.4|1156|6273
1620826810000|2021-05-12 13:40:10|1157|1156.8|1156.4|1156|1157|1156.8|1156.4|1156|942
1620826820000|2021-05-12 13:40:20|1156.6|1156.2|1156.8|1156.4|1157|1156.6|1156.6|1156|8486
1620826830000|2021-05-12 13:40:30|1157|1156.2|1155.8|1155.6|1157|1156.6|1155.8|1155.4|5234
1620826840000|2021-05-12 13:40:40|1156|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.6|1703
1620826850000|2021-05-12 13:40:50|1155.8|1155.4|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|1000
1620826860000|2021-05-12 13:41:00|1155.4|1155|1155.6|1155|1155.6|1155.2|1155.4|1155|0
1620826870000|2021-05-12 13:41:10|1155.4|1154.8|1155.2|1154.8|1155.4|1155|1155|1154.6|0
1620826880000|2021-05-12 13:41:20|1155|1154.6|1155.2|1154.6|1155.2|1154.6|1154|1153.8|22822
1620826890000|2021-05-12 13:41:30|1155|1154.8|1155|1154.4|1155.4|1155|1154.8|1154.4|479
1620826900000|2021-05-12 13:41:40|1154.8|1154.2|1155|1154.6|1155|1154.6|1154.6|1154.2|1493
1620826910000|2021-05-12 13:41:50|1154.8|1154.4|1154.2|1153.8|1154.8|1154.4|1154.2|1153.8|841
1620826920000|2021-05-12 13:42:00||1153.6||1153.8||1153.8||1153.6|0
1620826930000|2021-05-12 13:42:10|1154.4|1154.2|1155|1154.4|1155|1154.6|1154.4|1153.8|1897
1620826940000|2021-05-12 13:42:20|1154.8|1154.2|1155|1154.6|1155|1154.8|1154.6|1154.2|507
1620826950000|2021-05-12 13:42:30|1154.8||1155||1155||1154.8||0
1620826970000|2021-05-12 13:42:50|1154.8|1154.8|1154.2|1153.8|1154.8|1154.8|1154|1153.6|6168
1620826980000|2021-05-12 13:43:00|1154.4|1154|1154.8|1154.2|1154.8|1154.4|1154.4|1154|4371
1620826990000|2021-05-12 13:43:10|1155|1154.4|1155|1154.6|1155|1154.6|1154.6|1154.2|500
1620827000000|2021-05-12 13:43:20|1154.8|1154.4|1155|1154.4|1155|1154.6|1154.8|1154.4|0
1620827010000|2021-05-12 13:43:30|1154.8|1154.6|1155.4|1154.8|1155.4|1155|1154.8|1154.6|3538
1620827020000|2021-05-12 13:43:40|1155.2|1155|1155.4|1155|1155.4|1155|1155.2|1154.8|0
1620827030000|2021-05-12 13:43:50|1155.2|1154.8|1154.8|1154.2|1155.2|1154.8|1154.6|1154.2|883
1620827040000|2021-05-12 13:44:00|1155|1154.4|1155.6|1155|1155.6|1155|1155|1154.4|1712
1620827050000|2021-05-12 13:44:10|1155.4|1155.2|1155|1154.4|1155.6|1155.2|1155|1154.4|3
1620827060000|2021-05-12 13:44:20|1154.8|1154.6|1154.6|1154.2|1155.2|1154.8|1154.6|1154.2|3120
1620827070000|2021-05-12 13:44:30|1154.8|1154.4|1154.8|1154.2|1154.8|1154.6|1154.8|1154.2|0
1620827080000|2021-05-12 13:44:40|1155|1154.4|1155.2|1154.8|1155.2|1154.8|1155|1154.2|720
1620827090000|2021-05-12 13:44:50|1155.4|1155|1155.6|1155.2|1155.8|1155.4|1155.4|1155|0
1620827100000|2021-05-12 13:45:00|1155.8|1155.4|1157|1156.4|1157|1156.4|1155.8|1155.4|1422
1620827110000|2021-05-12 13:45:10|1156.8|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.2|4706
1620827120000|2021-05-12 13:45:20|1157.2|1156.8|1157|1156.6|1157.4|1157.2|1156.6|1156.2|5945
1620827130000|2021-05-12 13:45:30|1157.2|1156.4|1157.4|1156.8|1157.4|1157|1157.2|1156.4|0
1620827140000|2021-05-12 13:45:40||1157||1157||1157||1156.8|0
1620827150000|2021-05-12 13:45:50|1157.6|1156.8|1157.6|1157.4|1157.8|1157.4|1157.6|1156.8|100
1620827160000|2021-05-12 13:46:00|1157.8|1157.6|1157.8|1157.4|1158|1157.6|1157.6|1157|2674
1620827170000|2021-05-12 13:46:10|1157.6|1157.2|1157.8|1157.2|1157.8|1157.2|1157.6|1157.2|0
1620827180000|2021-05-12 13:46:20|1158|1157.4|1159|1158.4|1159|1158.8|1157.8|1157.4|45063
1620827190000|2021-05-12 13:46:30|1159.2|1158.6|1159.2|1158.6|1159.4|1159|1158.8|1158.4|14476
1620827200000|2021-05-12 13:46:40|1159.4|1158.8|1159|1158.4|1159.4|1159|1158.6|1158.4|6880
1620827210000|2021-05-12 13:46:50|1159.2|1158.6|1158.8|1158.4|1159.4|1158.8|1158.8|1158.4|1422
1620827220000|2021-05-12 13:47:00|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|0
1620827230000|2021-05-12 13:47:10|1158.8|1158.4|1158.8|1158.2|1159.2|1158.8|1158.6|1158.2|10311
1620827240000|2021-05-12 13:47:20|1158.6|1158.4|1158.8|1158.2|1158.8|1158.4|1158.6|1158.2|435
1620827250000|2021-05-12 13:47:30|1158.6|1158|1158.4|1157.8|1158.6|1158|1158|1157.6|9672
1620827260000|2021-05-12 13:47:40|1158.2|1157.6|1158|1157.6|1158.2|1157.6|1158|1157.6|0
1620827280000|2021-05-12 13:48:00|1157.8|1157.4|1157.8|1157.2|1157.8|1157.4|1157.8|1157.2|1215
1620827290000|2021-05-12 13:48:10||1157.4||1157.2||1157.4||1157.2|0
1620827300000|2021-05-12 13:48:20|1157.6|1157|1157.4|1157|1157.6|1157|1157.4|1156.8|577
1620827310000|2021-05-12 13:48:30|1157.6|1156.8|1157.6|1157.4|1157.6|1157.4|1157.4|1156.8|2981
1620827320000|2021-05-12 13:48:40|1157.8|1157.6|1158|1157.6|1158|1157.6|1157.8|1157.6|1225
1620827330000|2021-05-12 13:48:50|1158.2|1157.8|1158.8|1158.2|1158.8|1158.4|1158|1157.6|3254
1620827340000|2021-05-12 13:49:00|1158.6|1158.4|1158.6|1158.2|1158.8|1158.4|1158.4|1158.2|500
1620827350000|2021-05-12 13:49:10|1158.4|1158|1157.4|1157.2|1158.4|1158|1157.2|1156.8|13011
1620827360000|2021-05-12 13:49:20|1157.2|1157|1157.2|1156.8|1157.6|1157|1157|1156.8|5195
1620827370000|2021-05-12 13:49:30|1157.4|1157|1157.4|1157|1157.6|1157.2|1157.2|1157|2835
1620827380000|2021-05-12 13:49:40|1157|1156.8|1156.6|1156|1157.2|1156.8|1156.4|1156|3728
1620827390000|2021-05-12 13:49:50|1156.4|1155.8|1157|1156.6|1157|1156.6|1156.4|1155.8|946
1620827400000|2021-05-12 13:50:00|1157.2|1156.8|1156|1155.4|1157.2|1156.8|1155.8|1155.4|3750
1620827410000|2021-05-12 13:50:10|1155.8|1155.2|1155.4|1154.8|1155.8|1155.2|1155|1154.6|8960
1620827420000|2021-05-12 13:50:20|1155.2|1154.6|1154.8|1154.4|1155.2|1154.8|1154.8|1154.2|937
1620827430000|2021-05-12 13:50:30|1155|1154.6|1155.6|1155.2|1155.6|1155.2|1155|1154.4|436
1620827440000|2021-05-12 13:50:40|1155.8|1155.4|1156|1155.4|1156|1155.6|1155.6|1155.2|0
1620827450000|2021-05-12 13:50:50||1155.6||1155.6||1155.6||1155.4|0
1620827460000|2021-05-12 13:51:00|1156.2|1155.8|1156.4|1155.8|1156.6|1156|1156.2|1155.8|500
1620827470000|2021-05-12 13:51:10|1156.2|1155.6|1156.2|1155.8|1156.2|1155.8|1156|1155.6|2014
1620827480000|2021-05-12 13:51:20|1156|1155.6|1156.2|1155.8|1156.4|1156|1156|1155.6|1000
1620827490000|2021-05-12 13:51:30|1156.4|1156|1156.4|1155.8|1156.6|1156.2|1156.4|1155.8|461
1620827500000|2021-05-12 13:51:40|1156.6|1156|1156.6|1156.4|1157.2|1156.8|1156.6|1156|3680
1620827510000|2021-05-12 13:51:50|1156.8|1156.6|1157|1156.6|1157|1156.6|1156.8|1156.6|3
1620827520000|2021-05-12 13:52:00|1157.2|1156.8|1157.6|1157.4|1158|1157.4|1157.2|1156.8|3185
1620827530000|2021-05-12 13:52:10|1157.4|1157.2|1157.6|1157.2|1157.6|1157.2|1157.4|1157.2|9
1620827540000|2021-05-12 13:52:20|1157.4|1157|1157.4|1156.8|1157.4|1157.2|1157|1156.6|933
1620827550000|2021-05-12 13:52:30|1157.2|1157|1157.2|1156.8|1157.2|1157|1157|1156.8|500
1620827560000|2021-05-12 13:52:40|1157.4|1156.6|1157.2|1156.8|1157.4|1156.8|1157|1156.4|150
1620827570000|2021-05-12 13:52:50|1157|1156.6|1156.8|1156.4|1157|1156.6|1156.8|1156.4|0
1620827580000|2021-05-12 13:53:00|1156.6|1156.2|1156.2|1155.8|1156.6|1156.2|1156|1155.6|4941
1620827590000|2021-05-12 13:53:10|1156.4|1156|1156.2|1156|1156.4|1156|1156.2|1156|1702
1620827600000|2021-05-12 13:53:20|1156|1155.8|1156.2|1155.6|1156.2|1155.8|1156|1155.4|204
1620827610000|2021-05-12 13:53:30|1156.4|1155.8|1156.6|1156.2|1156.6|1156.2|1156.4|1155.8|502
1620827620000|2021-05-12 13:53:40|1156.8|1156.4|1157.2|1156.8|1157.2|1156.8|1156.6|1156.2|1382
1620827630000|2021-05-12 13:53:50|1157.4|1157|1156.8|1156.4|1157.6|1157.2|1156.8|1156.4|3357
1620827640000|2021-05-12 13:54:00|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|150
1620827650000|2021-05-12 13:54:10|1156.6|1156.2|1156.6|1156|1156.6|1156.2|1156.4|1156|500
1620827660000|2021-05-12 13:54:20|1156.4|1156.2|1155.8|1155.4|1156.4|1156.2|1155.8|1155.4|6330
1620827670000|2021-05-12 13:54:30|1155.6|1155.2|1155.4|1155|1155.6|1155.2|1155.4|1154.8|0
1620827680000|2021-05-12 13:54:40|1155.2|1154.8|1155.6|1155|1155.6|1155.2|1155.2|1154.8|284
1620827690000|2021-05-12 13:54:50|1155.4|1154.8|1154.4|1154|1155.4|1154.8|1154.2|1153.8|508
1620827700000|2021-05-12 13:55:00|1154|1153.8|1154.6|1154.2|1154.6|1154.2|1154|1153.6|1661
1620827710000|2021-05-12 13:55:10|1154.4|1154|1155.2|1154.8|1155.2|1154.8|1154.4|1153.8|9219
1620827720000|2021-05-12 13:55:20|1155.4|1155|1156|1155.6|1156|1155.6|1155.2|1154.8|2930
1620827730000|2021-05-12 13:55:30|1155.6|1155.4|1155.6|1155.2|1156|1155.6|1155.4|1155|4303
1620827740000|2021-05-12 13:55:40|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.8|1155.2|0
1620827750000|2021-05-12 13:55:50|1156|1155.6|1156|1155.6|1156|1155.6|1156|1155.6|200
1620827760000|2021-05-12 13:56:00|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1155.8|1155.6|26
1620827770000|2021-05-12 13:56:10||1155.6||1155.8||1155.8||1155.6|0
1620827780000|2021-05-12 13:56:20|1156.4|1156|1156.4|1156|1156.6|1156.2|1156.2|1155.8|2640
1620827790000|2021-05-12 13:56:30|1156.6|1156.2|1156|1155.6|1156.6|1156.2|1156|1155.6|3050
1620827800000|2021-05-12 13:56:40|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156.2|1155.6|0
1620827810000|2021-05-12 13:56:50|1156.4||1156.4||1156.4||1156.2||0
1620827820000|2021-05-12 13:57:00|1156.6|1156|1156.6|1156|1156.6|1156.2|1156|1155.8|523
1620827830000|2021-05-12 13:57:10|1156.4|1156.2|1157|1156.6|1157|1156.6|1156.4|1156.2|0
1620827840000|2021-05-12 13:57:20|1156.8|1156.8|1157|1156.6|1157|1156.8|1156.8|1156.4|502
1620827850000|2021-05-12 13:57:30|1156.8|1156.4|1156.8|1156.4|1156.8|1156.6|1156.8|1156.4|0
1620827860000|2021-05-12 13:57:40|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.2|1155.8|7243
1620827870000|2021-05-12 13:57:50|1157|1156.2|1156.6|1156.4|1157|1156.4|1156.6|1156.2|500
1620827880000|2021-05-12 13:58:00|1156.4|1156.2|1156.4|1156|1156.6|1156.2|1156.2|1155.8|658
1620827890000|2021-05-12 13:58:10|1156.6|1155.8|1156.6|1156.2|1156.6|1156.4|1156.4|1155.8|1388
1620827900000|2021-05-12 13:58:20|1156.8|1156.4|1156.4|1156|1157|1156.6|1156|1155.6|24846
1620827920000|2021-05-12 13:58:40|1156.6|1156.2|1156.4|1155.8|1156.6|1156.2|1156.2|1155.8|645
1620827930000|2021-05-12 13:58:50|1156.2|1156|1156.6|1156.2|1156.6|1156.2|1156.2|1155.8|0
1620827940000|2021-05-12 13:59:00|1156.4|1156|1156.4|1156|1156.6|1156.2|1156.4|1155.8|0
1620827950000|2021-05-12 13:59:10||1155.8||1155.8||1155.8||1155.8|0
1620827960000|2021-05-12 13:59:20||1156||1156||1156||1155.8|66
1620827970000|2021-05-12 13:59:30|1156.6|1156.2|1156.6|1156|1156.6|1156.2|1156.6|1156|0
1620827980000|2021-05-12 13:59:40|1156.4|1156.2|1156|1155.6|1156.4|1156.2|1156|1155.6|2358
1620827990000|2021-05-12 13:59:50|1155.8|1155.8|1156.4|1156|1156.4|1156|1155.8|1155.4|6
1620828000000|2021-05-12 14:00:00|1156.2|1155.8|1156.4|1155.8|1156.4|1156|1156.2|1155.8|500
1620828010000|2021-05-12 14:00:10|1156.6|1156|1156.2|1155.8|1156.8|1156.4|1156.2|1155.8|5457
1620828020000|2021-05-12 14:00:20|1156|1155.6|1156.2|1155.8|1156.2|1155.8|1156|1155.6|0
1620828030000|2021-05-12 14:00:30|1155.6|1155.6|1155.2|1154.8|1155.8|1155.6|1155|1154.6|16731
1620828040000|2021-05-12 14:00:40|1155|1154.6|1155.4|1154.8|1155.4|1155|1155|1154.6|2005
1620828050000|2021-05-12 14:00:50||1155||1155||1155||1154.8|0
1620828060000|2021-05-12 14:01:00|1155.2|1154.8|1155.4|1155|1155.4|1155|1155|1154.8|2645
1620828070000|2021-05-12 14:01:10|||||||||87
1620828080000|2021-05-12 14:01:20|1155.6||1155.4||1155.6||1155.4||3188
1620828090000|2021-05-12 14:01:30|1155.6|1155.2|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|100
1620828100000|2021-05-12 14:01:40|1156|1155.6|1156.4|1156|1156.4|1156|1155.8|1155.6|0
1620828110000|2021-05-12 14:01:50|1156.6|1156.2|1157|1156.6|1157.2|1156.8|1156.6|1156.2|11916
1620828120000|2021-05-12 14:02:00|1157.2|1156.8|1157.4|1157|1157.4|1157|1157.2|1156.8|300
1620828130000|2021-05-12 14:02:10|1157.2|1156.8|1157.2|1157|1157.2|1157|1157.2|1156.8|0
1620828140000|2021-05-12 14:02:20|1157|1156.8|1156.8|1156.6|1157.2|1156.8|1156.8|1156.6|1479
1620828150000|2021-05-12 14:02:30|1157|1156.8|1158.2|1157.8|1158.2|1157.8|1157|1156.8|14747
1620828160000|2021-05-12 14:02:40|1158.4|1158|1158.4|1158|1158.4|1158|1158.4|1158|0
1620828170000|2021-05-12 14:02:50|1158.2|1158.2|1158.8|1158.2|1158.8|1158.4|1158.2|1158|2688
1620828180000|2021-05-12 14:03:00|1158.6|1158.4|1158.8|1158.4|1158.8|1158.4|1158.4|1158.2|4936
1620828190000|2021-05-12 14:03:10|1158.6|1158.2|1158.2|1157.8|1158.6|1158.2|1158.2|1157.8|1272
1620828200000|2021-05-12 14:03:20|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1157.8|1157.6|2835
1620828210000|2021-05-12 14:03:30|1158|1158|1158.8|1158.2|1158.8|1158.2|1158|1157.6|9531
1620828220000|2021-05-12 14:03:40|1158.6|1158.4|1159|1158.6|1159|1158.6|1158.6|1158.4|3294
1620828230000|2021-05-12 14:03:50|1158.8|1158.8|1158.8|1158.4|1159|1158.8|1158.8|1158.4|11792
1620828240000|2021-05-12 14:04:00|1159|1158.6|1159.6|1159|1159.6|1159|1159|1158.6|8651
1620828250000|2021-05-12 14:04:10|1159.4|1159.2|1159.4|1159|1159.8|1159.6|1159.4|1159|2914
1620828260000|2021-05-12 14:04:20|1159.6|1159.2|1158.8|1158.6|1159.6|1159.2|1158.8|1158.6|5829
1620828270000|2021-05-12 14:04:30|1158.6|1158.4|1158.6|1158.2|1158.6|1158.4|1158.6|1158.2|1516
1620828280000|2021-05-12 14:04:40|1158.4|1158|1158.4|1158|1158.4|1158|1158|1157.8|4000
1620828290000|2021-05-12 14:04:50|1158.2|1157.8|1158.2|1157.8|1158.2|1158|1158|1157.6|2932
1620828300000|2021-05-12 14:05:00|1158.4|1158|1158.8|1158.2|1158.8|1158.2|1158.4|1158|1760
1620828310000|2021-05-12 14:05:10|1158.6|1158.4|1158.8|1158.4|1158.8|1158.4|1158.6|1158.2|2320
1620828320000|2021-05-12 14:05:20|1159|1158.6|1159.6|1159.2|1159.6|1159.2|1159|1158.6|3305
1620828330000|2021-05-12 14:05:30|1159.4|1159|1159.6|1159.4|1159.6|1159.4|1159.4|1158.8|2985
1620828340000|2021-05-12 14:05:40|1160|1159.6|1159.8|1159.4|1160|1159.8|1159.8|1159.4|14765
1620828360000|2021-05-12 14:06:00|1159.6|1159.6|1159.8|1159.4|1159.8|1159.6|1159.6|1159.4|576
1620828370000|2021-05-12 14:06:10|1160|1159.6|1160|1159.6|1160|1159.6|1160|1159.6|50
1620828380000|2021-05-12 14:06:20||1159.8||1159.8||1159.8||1159.8|0
1620828390000|2021-05-12 14:06:30|1160.2|1160|1160.6|1160.4|1161|1160.6|1160.2|1160|44785
1620828400000|2021-05-12 14:06:40|1160.2|1160|1161|1160.6|1161|1160.6|1160.2|1160|7965
1620828410000|2021-05-12 14:06:50|1160.8|1160.4|1161|1160.4|1161|1160.8|1160.6|1160.4|2572
1620828420000|2021-05-12 14:07:00||1160.6||1160.6||1160.6||1160.6|50
1620828430000|2021-05-12 14:07:10|1161.2|1160.8|1161.6|1161.2|1161.6|1161.2|1161.2|1160.6|19110
1620828440000|2021-05-12 14:07:20|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161.4|646
1620828450000|2021-05-12 14:07:30|1162|1161.6|1161.6|1161.2|1162|1161.6|1161.6|1161.2|3440
1620828460000|2021-05-12 14:07:40|1161.4|1161|1161|1160.6|1161.4|1161|1160.8|1160.6|1754
1620828470000|2021-05-12 14:07:50|1160.8|1160.4|1162.4|1162|1162.4|1162|1160.8|1160.2|117106
1620828480000|2021-05-12 14:08:00|1162.6|1162.2|1162|1161.4|1162.6|1162.2|1161.4|1161|12644
1620828490000|2021-05-12 14:08:10|1162.2|1161.6|1162.4|1162|1162.4|1162|1162.2|1161.6|1000
1620828500000|2021-05-12 14:08:20|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.4|1162|982
1620828520000|2021-05-12 14:08:40|1162.2|1161.8|1162.4|1162|1162.4|1162|1162|1161.8|2097
1620828530000|2021-05-12 14:08:50|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.4|1162.2|3459
1620828540000|2021-05-12 14:09:00|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.4|714
1620828550000|2021-05-12 14:09:10|1162.8|1162.4|1162.2|1161.8|1162.8|1162.4|1162.2|1161.8|7627
1620828560000|2021-05-12 14:09:20|1162|1161.6|1162|1161.6|1162|1162|1162|1161.6|4022
1620828570000|2021-05-12 14:09:30|1162.2|1161.8|1162|1161.6|1162.2|1161.8|1162|1161.6|1225
1620828580000|2021-05-12 14:09:40|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|2364
1620828590000|2021-05-12 14:09:50|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|500
1620828600000|2021-05-12 14:10:00|1163|1162.6|1162.8|1162.4|1163.2|1163|1162.8|1162.4|27902
1620828610000|2021-05-12 14:10:10|1162.6|1162.2|1162.2|1161.8|1162.6|1162.2|1162.2|1161.8|1932
1620828620000|2021-05-12 14:10:20|1162.4|1162|1163|1162.6|1163|1162.6|1162.4|1162|1093
1620828630000|2021-05-12 14:10:30|1162.8|1162.4|1162.8|1162.2|1162.8|1162.4|1162.6|1162.2|9677
1620828640000|2021-05-12 14:10:40||1162.4||1162.4||1162.4||1162.4|0
1620828650000|2021-05-12 14:10:50|1162.6|1162.2|1162.2|1161.8|1162.6|1162.2|1162.2|1161.8|754
1620828660000|2021-05-12 14:11:00|1162|1161.6|1162.6|1162|1162.6|1162.2|1162|1161.4|7811
1620828670000|2021-05-12 14:11:10|1162.4|1162.2|1162.6|1162.2|1163|1162.6|1162.4|1162.2|17032
1620828680000|2021-05-12 14:11:20|1162.8|1162.4|1163.4|1162.8|1163.6|1163|1162.6|1162.2|17641
1620828690000|2021-05-12 14:11:30|1163.6|1163|1163.6|1163|1163.6|1163|1163.6|1163|1
1620828700000|2021-05-12 14:11:40|1163.4|1162.8|1163|1162.6|1163.4|1163|1163|1162.6|4494
1620828710000|2021-05-12 14:11:50|1162.8|1162.4|1162.4|1162|1162.8|1162.6|1162.2|1161.8|8934
1620828720000|2021-05-12 14:12:00|1162.2|1161.8|1162|1161.4|1162.2|1161.8|1161.8|1161.4|2472
1620828730000|2021-05-12 14:12:10|1162.2|1161.6|1162.2|1161.8|1162.2|1162|1162.2|1161.6|1631
1620828740000|2021-05-12 14:12:20|1162.4|1161.6|1163.2|1162.6|1163.2|1162.8|1162.4|1161.6|6099
1620828750000|2021-05-12 14:12:30|1163|1162.4|1162.4|1162|1163|1162.4|1162.4|1162|1561
1620828760000|2021-05-12 14:12:40|1162.2|1161.8|1161.6|1161.2|1162.4|1162|1161.6|1161|6055
1620828770000|2021-05-12 14:12:50|1161.4|1161.4|1161.6|1161.2|1161.6|1161.4|1161.4|1160.8|1782
1620828780000|2021-05-12 14:13:00|1161.8|1161.4|1162.4|1161.8|1162.4|1162.2|1161.8|1161.4|4014
1620828790000|2021-05-12 14:13:10|1162.6|1162|1162|1161.6|1162.6|1162.2|1162|1161.6|1375
1620828800000|2021-05-12 14:13:20|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.4|1161|10587
1620828810000|2021-05-12 14:13:30|1161.8|1161.4|1162.2|1161.8|1162.2|1161.8|1161.8|1161.4|1434
1620828820000|2021-05-12 14:13:40|1162|1161.6|1161.8|1161.4|1162|1161.8|1161.8|1161.2|3491
1620828830000|2021-05-12 14:13:50|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.2|1160.8|3531
1620828840000|2021-05-12 14:14:00|1162|1161.6|1161.4|1161|1162.2|1161.6|1161.4|1161|1000
1620828850000|2021-05-12 14:14:10|1161.2|1160.8|1161.2|1160.6|1161.4|1160.8|1161.2|1160.6|0
1620828860000|2021-05-12 14:14:20|1161.4|1160.8|1161|1160.6|1161.4|1161|1160.8|1160.4|7008
1620828890000|2021-05-12 14:14:50|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|849
1620828900000|2021-05-12 14:15:00|1160.4|1160|1160.6|1160.2|1160.6|1160.4|1160|1159.6|28261
1620828910000|2021-05-12 14:15:10|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.8|1160.4|2401
1620828920000|2021-05-12 14:15:20|1161.2|1160.8|1161|1160.6|1161.4|1161.2|1161|1160.6|1818
1620828940000|2021-05-12 14:15:40|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.4|1160|4282
1620828960000|2021-05-12 14:16:00|1160.8|1160.4|1161|1160.8|1161|1160.8|1160.8|1160.4|200
1620828970000|2021-05-12 14:16:10|1160.8|1160.4|1161|1160.6|1161|1160.8|1160.6|1160.2|32311
1620828980000|2021-05-12 14:16:20|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161|1160.8|11786
1620828990000|2021-05-12 14:16:30|1161.4|1161|1161.8|1161.4|1162|1161.8|1161.4|1161|6181
1620829000000|2021-05-12 14:16:40|1162|1161.6|1162.2|1161.8|1162.2|1161.8|1162|1161.4|156
1620829010000|2021-05-12 14:16:50|1162|1161.6|1162.6|1162.2|1162.6|1162.4|1162|1161.6|4259
1620829020000|2021-05-12 14:17:00|1162.4|1161.8|1162.4|1161.8|1162.6|1162.2|1162.2|1161.8|10722
1620829030000|2021-05-12 14:17:10|1162.2|1162|1162.8|1162.4|1162.8|1162.4|1162.2|1161.8|19519
1620829050000|2021-05-12 14:17:30|1162.6||1162.6||1162.6||1162.6||0
1620829060000|2021-05-12 14:17:40|1162.4|1162.2|1162.2|1161.8|1162.4|1162.2|1162.2|1161.8|3192
1620829080000|2021-05-12 14:18:00|1162|1161.6|1162|1161.6|1162.2|1161.8|1161.8|1161.4|3009
1620829090000|2021-05-12 14:18:10|1162.2|1161.8|1162.8|1162.4|1162.8|1162.4|1162.2|1161.6|3566
1620829100000|2021-05-12 14:18:20|1163|1162.6|1163.8|1163.4|1163.8|1163.6|1163|1162.6|10878
1620829110000|2021-05-12 14:18:30|1163.6||1163.8||1163.8||1163.6||290
1620829120000|2021-05-12 14:18:40|1163.6|1163.2|1163.8|1163.4|1163.8|1163.4|1163.4|1163.2|2781
1620829140000|2021-05-12 14:19:00|1163|1162.8|1163.6|1163|1163.8|1163.4|1163|1162.8|29466
1620829150000|2021-05-12 14:19:10|1163.4|1163.2|1163.4|1163|1164|1163.6|1163.2|1162.8|17962
1620829160000|2021-05-12 14:19:20|1163.6|1163.2|1163.8|1163.4|1164|1163.6|1163.4|1163|3696
1620829170000|2021-05-12 14:19:30|1164|1163.6|1163.6|1163.2|1164|1163.6|1163.6|1163.2|4384
1620829180000|2021-05-12 14:19:40|1163.2|1163|1163.2|1162.8|1163.6|1163.2|1163.2|1162.8|2328
1620829190000|2021-05-12 14:19:50|1163.4|1163|1163.6|1163|1163.8|1163.4|1163.4|1163|4356
1620829200000|2021-05-12 14:20:00|1163.4|1163.2|1163.6|1163.4|1163.8|1163.4|1163.4|1163.2|0
1620829210000|2021-05-12 14:20:10|1163.8|1163.2|1164|1163.6|1164|1163.6|1163.8|1163.2|1121
1620829220000|2021-05-12 14:20:20|1163.8|1163.8|1164|1163.4|1164|1163.8|1163.8|1163.4|969
1620829230000|2021-05-12 14:20:30|1163.8|1163.6|1163.8|1163.4|1164.2|1164|1163.6|1163.4|7279
1620829240000|2021-05-12 14:20:40|1164|1163.6|1164.6|1164.2|1164.6|1164.2|1164|1163.6|4400
1620829250000|2021-05-12 14:20:50|1164.2|1164|1164.4|1163.8|1164.4|1164|1163.8|1163.6|24080
1620829260000|2021-05-12 14:21:00|1164.2|1163.6|1164.2|1163.8|1164.4|1164.2|1164|1163.6|3629
1620829270000|2021-05-12 14:21:10||1163.6||1163.6||1163.8||1163.6|0
1620829280000|2021-05-12 14:21:20|1164|1163.8|1163.8|1163.4|1164.2|1163.8|1163.6|1163.4|1842
1620829290000|2021-05-12 14:21:30|1163.6|1163.2|1163.8|1163.4|1163.8|1163.4|1163.4|1163|1153
1620829300000|2021-05-12 14:21:40|1164|1163.2|1164|1163.4|1164|1163.4|1163.8|1163.2|0
1620829310000|2021-05-12 14:21:50|1163.8|1163.6|1164|1163.6|1164|1163.6|1163.8|1163.4|500
1620829320000|2021-05-12 14:22:00|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.4|1215
1620829330000|2021-05-12 14:22:10|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1164.2|1163.6|1451
1620829340000|2021-05-12 14:22:20|1164|1163.6|1163.8|1163.4|1164|1163.6|1163.4|1163.2|3961
1620829350000|2021-05-12 14:22:30|1164|1163.2|1164.4|1164|1164.8|1164.4|1163.8|1163.2|16929
1620829360000|2021-05-12 14:22:40|1164.2|1163.8|1164.8|1164.4|1165|1164.4|1164.2|1163.6|8396
1620829370000|2021-05-12 14:22:50|1164.6|1164.2|1164.8|1164.4|1165|1164.6|1164.6|1164|4602
1620829380000|2021-05-12 14:23:00|1165|1164.6|1164.6|1164.4|1165|1164.6|1164.6|1164.2|5031
1620829390000|2021-05-12 14:23:10|1164.4|1164.2|1164.4|1164.2|1164.6|1164.2|1164|1163.6|9151
1620829400000|2021-05-12 14:23:20|1164.6|1164.4|1165|1164.6|1165|1164.6|1164.6|1164.4|1205
1620829410000|2021-05-12 14:23:30|1164.8|1164.8|1164.6|1164.2|1165|1164.8|1164.4|1164|10027
1620829420000|2021-05-12 14:23:40|1164.2|1164|1163.8|1163.4|1164.2|1164|1163.6|1163.2|5275
1620829430000|2021-05-12 14:23:50|1164|1163.6|1164|1163.6|1164|1163.6|1164|1163.2|0
1620829440000|2021-05-12 14:24:00|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|1163.8|1163.2|0
1620829450000|2021-05-12 14:24:10||1163.2||1163.4||1163.4||1163.2|0
1620829460000|2021-05-12 14:24:20|1163.6|1163.2|1163.4|1163|1163.8|1163.4|1163.2|1162.8|5870
1620829470000|2021-05-12 14:24:30|1163.2|1162.8|1163.6|1163.2|1163.6|1163.2|1163.2|1162.8|3434
1620829480000|2021-05-12 14:24:40|1163.8|1163.4|1164.6|1164.2|1164.8|1164.4|1163.8|1163.2|12511
1620829490000|2021-05-12 14:24:50|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.6|1164.4|1459
1620829510000|2021-05-12 14:25:10|1164.6|1164.6|1164.8|1164.4|1164.8|1164.6|1164.6|1164.4|1684
1620829520000|2021-05-12 14:25:20|1165|1164.6|1165.6|1165.2|1165.6|1165.4|1165|1164.6|17701
1620829530000|2021-05-12 14:25:30|1165.8|1165.4|1165.6|1165.4|1166|1165.6|1165.4|1165.2|10291
1620829540000|2021-05-12 14:25:40|1165.8||1165.8||1165.8||1165.8||0
1620829550000|2021-05-12 14:25:50|1166|1165.6|1166|1165.6|1166.6|1166|1165.8|1165.6|10282
1620829560000|2021-05-12 14:26:00|1165.8|1165.4|1165.2|1164.6|1165.8|1165.4|1165|1164.6|5948
1620829570000|2021-05-12 14:26:10|1165|1164.8|1165.2|1165|1165.6|1165.2|1165|1164.8|13856
1620829580000|2021-05-12 14:26:20|1165|1164.8|1165.2|1164.6|1165.2|1164.8|1165|1164.6|878
1620829590000|2021-05-12 14:26:30|1165|1164.4|1165|1164.4|1165|1164.8|1164.8|1164.4|2980
1620829600000|2021-05-12 14:26:40||1164.6||1164.6||1164.6||1164.4|0
1620829610000|2021-05-12 14:26:50|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|96
1620829620000|2021-05-12 14:27:00|1164.6|1164.2|1164.4|1163.8|1164.6|1164.2|1164.2|1163.8|0
1620829630000|2021-05-12 14:27:10|1164.2|1164|1164.2|1163.8|1164.2|1164|1164|1163.6|3145
1620829640000|2021-05-12 14:27:20|1164.4|1164|1164.6|1164.2|1164.8|1164.4|1164.4|1164|1451
1620829650000|2021-05-12 14:27:30|1164.4|1164|1164.4|1164.2|1164.6|1164.4|1164.2|1163.8|23077
1620829660000|2021-05-12 14:27:40|1164.6|1164.4|1165|1164.4|1165|1164.4|1164.4|1164.2|6997
1620829670000|2021-05-12 14:27:50|1164.8|1164.2|1164|1163.8|1164.8|1164.2|1164|1163.6|7151
1620829680000|2021-05-12 14:28:00|1164.2||1164.2||1164.2||1164.2||0
1620829700000|2021-05-12 14:28:20|1164|1163.6|1163.8|1163.4|1164|1163.6|1163.8|1163.2|2313
1620829710000|2021-05-12 14:28:30|1163.6||1163.6||1163.6||1163.6||0
1620829720000|2021-05-12 14:28:40|1163.4|1163|1163.2|1162.8|1163.4|1163|1163.2|1162.6|1021
1620829730000|2021-05-12 14:28:50|1163.4|1162.6|1163.4|1162.8|1163.4|1163|1163|1162.6|600
1620829740000|2021-05-12 14:29:00|1163.2|1163|1163.2|1162.6|1163.4|1163|1163.2|1162.6|1112
1620829750000|2021-05-12 14:29:10|1163|1162.8|1162.6|1162|1163|1162.8|1162.6|1162|1701
1620829760000|2021-05-12 14:29:20|1162.8|1162.2|1162.6|1162.2|1162.8|1162.4|1162.6|1162|1266
1620829770000|2021-05-12 14:29:30|1162.8|1162.4|1162.8|1162.4|1163|1162.6|1162.8|1162.4|4800
1620829780000|2021-05-12 14:29:40|1162.6|1162.2|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|704
1620829790000|2021-05-12 14:29:50|1162.4|1162|1162.2|1161.8|1162.4|1162|1162.2|1161.8|791
1620829800000|2021-05-12 14:30:00|1162|1161.6|1163|1162.4|1163|1162.4|1161.8|1161.4|4753
1620829810000|2021-05-12 14:30:10|1163.2|1162.6|1162.8|1162.6|1163.4|1162.8|1162.8|1162.4|2865
1620829820000|2021-05-12 14:30:20|1162.6|1162.4|1163|1162.4|1163|1162.6|1162.6|1162.4|1419
1620829830000|2021-05-12 14:30:30|1162.8|1162.2|1162.6|1162|1162.8|1162.4|1162.4|1162|3867
1620829840000|2021-05-12 14:30:40|1162.8|1162.2|1163.4|1162.8|1163.4|1163|1162.8|1162.2|4561
1620829850000|2021-05-12 14:30:50|1163.2|1162.6|1163|1162.6|1163.2|1162.8|1162.8|1162.4|7092
1620829860000|2021-05-12 14:31:00|1162.8|1162.4|1163.6|1163.2|1163.6|1163.2|1162.8|1162.4|3752
1620829870000|2021-05-12 14:31:10|1163.4|1163|1163|1162.6|1163.4|1163|1163|1162.6|88
1620829880000|2021-05-12 14:31:20|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.4|495
1620829890000|2021-05-12 14:31:30|1163|1162.6|1163.2|1162.6|1163.2|1162.6|1163|1162.6|455
1620829900000|2021-05-12 14:31:40|1163.4|1162.8|1163|1162.6|1163.4|1163|1163|1162.6|32
1620829910000|2021-05-12 14:31:50|1162.8|1162.8|1163.2|1162.6|1163.2|1162.8|1162.8|1162.6|3478
1620829920000|2021-05-12 14:32:00|1163||1163||1163.2||1162.8||0
1620829930000|2021-05-12 14:32:10|1162.8|1162.4|1161.6|1161.4|1162.8|1162.4|1161.6|1161.4|2209
1620829940000|2021-05-12 14:32:20|1161.8|1161.6|1161.2|1161|1162|1161.6|1161.2|1161|47988
1620829950000|2021-05-12 14:32:30|1161.4|1161.2|1161.4|1161.2|1161.6|1161.2|1161.4|1161|3676
1620829960000|2021-05-12 14:32:40|1161.2|1161|1161|1160.6|1161.4|1161.2|1160.8|1160.6|4161
1620829970000|2021-05-12 14:32:50|1160.8|1160.4|1161|1160.4|1161.2|1161|1160.6|1160.4|1754
1620829980000|2021-05-12 14:33:00|1160.8|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.4|2548
1620829990000|2021-05-12 14:33:10|1160.8|1160.4|1160.8|1160.4|1161|1160.6|1160.4|1160.2|2604
1620830000000|2021-05-12 14:33:20|1160.6|1160.2|1160.8|1160.4|1160.8|1160.6|1160.4|1160.2|3319
1620830010000|2021-05-12 14:33:30|1160.6|1160.2|1160.4|1160.2|1160.8|1160.4|1160.4|1160.2|0
1620830020000|2021-05-12 14:33:40|1160.6|1160.4|1161.2|1161|1161.2|1161|1160.4|1160.2|2687
1620830030000|2021-05-12 14:33:50|1161|1160.8|1160.8|1160.4|1161.2|1160.8|1160.6|1160.2|24741
1620830040000|2021-05-12 14:34:00|1160.6|1160.6|1161|1160.6|1161|1160.6|1160.6|1160.4|3692
1620830050000|2021-05-12 14:34:10|1160.8|1160.8|1161|1160.8|1161.2|1160.8|1160.8|1160.6|1550
1620830060000|2021-05-12 14:34:20|1161.2|1161|1161|1160.8|1161.6|1161.4|1161|1160.8|9978
1620830070000|2021-05-12 14:34:30|1161.2|1161|1161.6|1161|1161.6|1161.2|1161.2|1161|2098
1620830080000|2021-05-12 14:34:40|1161.8|1161.2|1162|1161.6|1162|1161.6|1161.8|1161.2|10000
1620830100000|2021-05-12 14:35:00|1162.2|1161.8|1162.6|1162.2|1162.6|1162.2|1162.2|1161.6|1300
1620830110000|2021-05-12 14:35:10|1162.8|1162|1162.8|1162.4|1163|1162.4|1162.8|1162|0
1620830120000|2021-05-12 14:35:20|1163|1162.6|1163.4|1163|1163.4|1163|1163|1162.6|374
1620830130000|2021-05-12 14:35:30|1163.6|1163.2|1163.6|1163.2|1163.8|1163.2|1163.6|1163.2|0
1620830140000|2021-05-12 14:35:40|1163.8|1163.4|1164.2|1163.6|1164.2|1163.6|1163.6|1163.2|96
1620830150000|2021-05-12 14:35:50|1164|1163.8|1164.2|1163.8|1164.2|1163.8|1164|1163.6|0
1620830160000|2021-05-12 14:36:00|1164||1164.2||1164.2||1164||0
1620830170000|2021-05-12 14:36:10|1164.4|1164|1164.2|1163.8|1164.4|1164.2|1164.2|1163.8|1989
1620830180000|2021-05-12 14:36:20||1164||1164||1164||1163.8|0
1620830190000|2021-05-12 14:36:30|1164.4|1163.8|1164.6|1164.2|1164.6|1164.2|1164.4|1163.8|2544
1620830200000|2021-05-12 14:36:40|1165|1164.4|1165.4|1165|1165.4|1165|1164.8|1164.4|9713
1620830210000|2021-05-12 14:36:50|1165.6|1165.4|1165.6|1165|1165.8|1165.4|1165.4|1164.8|14092
1620830220000|2021-05-12 14:37:00|1165.4|1164.8|1165.4|1165|1165.6|1165|1164.8|1164.6|8462
1620830230000|2021-05-12 14:37:10|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|0
1620830240000|2021-05-12 14:37:20|1165.8||1165.6||1165.8||1165.6||0
1620830250000|2021-05-12 14:37:30|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.8|1165.4|2814
1620830260000|2021-05-12 14:37:40|1166.2|1165.8|1166|1165.8|1166.2|1166|1166|1165.6|17921
1620830270000|2021-05-12 14:37:50|1166.6|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1166|12630
1620830280000|2021-05-12 14:38:00|1166.8|1166.4|1166.2|1165.8|1167|1166.6|1166.2|1165.8|18326
1620830290000|2021-05-12 14:38:10|1166.4|1166|1166.2|1165.8|1166.4|1166|1166.2|1165.8|1326
1620830300000|2021-05-12 14:38:20|||||||||500
1620830310000|2021-05-12 14:38:30|1166|1165.6|1166.2|1165.8|1166.2|1165.8|1166|1165.6|3188
1620830320000|2021-05-12 14:38:40|1166|1165.6|1166.4|1166|1166.6|1166|1166|1165.6|2425
1620830330000|2021-05-12 14:38:50|1166.6|1165.8|1166.2|1165.8|1166.6|1166|1166|1165.6|1411
1620830340000|2021-05-12 14:39:00|1166|1165.6|1165.8|1165.4|1166|1165.6|1165.8|1165.4|4277
1620830350000|2021-05-12 14:39:10|1166|1165.6|1166.2|1165.8|1166.2|1165.8|1166|1165.6|0
1620830360000|2021-05-12 14:39:20|1166|1165.6|1165.6|1165.4|1166|1165.6|1165.4|1165.2|5681
1620830370000|2021-05-12 14:39:30|1165.8|1165.6|1166|1165.6|1166.2|1165.8|1165.8|1165.4|386
1620830380000|2021-05-12 14:39:40|1166.2|1165.8|1166.4|1166|1166.6|1166.2|1166.2|1165.8|0
1620830390000|2021-05-12 14:39:50|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|0
1620830400000|2021-05-12 14:40:00|1166.2|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.8|1972
1620830410000|2021-05-12 14:40:10|1166.6|1165.8|1166.2|1166|1166.6|1166|1166.2|1165.8|3241
1620830420000|2021-05-12 14:40:20|1166|1165.4|1165.8|1165.2|1166|1165.6|1165.6|1165.2|23420
1620830430000|2021-05-12 14:40:30|1165.6|1165.4|1165.8|1165.2|1165.8|1165.4|1165.6|1165.2|49
1620830440000|2021-05-12 14:40:40|1165.6|1165.4|1165.4|1165|1165.6|1165.4|1165.4|1165|1409
1620830450000|2021-05-12 14:40:50|1165.2|1164.8|1165.2|1164.8|1165.4|1164.8|1165.2|1164.8|1261
1620830460000|2021-05-12 14:41:00|1165|1165|1165.6|1165.2|1165.8|1165.4|1165|1165|645
1620830470000|2021-05-12 14:41:10|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.8|1165.4|156
1620830480000|2021-05-12 14:41:20|1165.8|1165.2|1165.8|1165.4|1165.8|1165.6|1165.4|1165.2|11737
1620830490000|2021-05-12 14:41:30|1166|1165.6|1166|1165.6|1166|1165.6|1166|1165.4|43
1620830500000|2021-05-12 14:41:40|1165.8||1166||1166||1165.8||0
1620830510000|2021-05-12 14:41:50|1166.2|1166|1166.6|1166.2|1166.6|1166.2|1166|1165.6|5569
1620830520000|2021-05-12 14:42:00|1166.8|1166|1166.8|1166.4|1166.8|1166.4|1166.6|1166|1896
1620830530000|2021-05-12 14:42:10|1166.6|1166.2|1166.6|1166.2|1166.6|1166.4|1166.6|1166.2|2545
1620830540000|2021-05-12 14:42:20||1166.4||1166.2||1166.4||1166.2|590
1620830550000|2021-05-12 14:42:30|1166.4|1166|1166.2|1166|1166.6|1166|1166|1165.8|3317
1620830560000|2021-05-12 14:42:40||1165.8||1166||1166||1165.8|500
1620830570000|2021-05-12 14:42:50|||||||||8870
1620830580000|2021-05-12 14:43:00||1165.8||1166||1166||1165.8|5940
1620830590000|2021-05-12 14:43:10||1165.8||1166||1166||1165.8|8475
1620830600000|2021-05-12 14:43:20|1166|1165.8|1166.2|1166|1166.2|1166|1166|1165.8|2372
1620830610000|2021-05-12 14:43:30|1166.6|1166.4|1166|1165.6|1166.6|1166.4|1165|1164.8|47549
1620830620000|2021-05-12 14:43:40|1165.8||1165.8||1165.8||1165.8||0
1620830630000|2021-05-12 14:43:50||1165.4||1165.4||1165.4||1165.4|2648
1620830640000|2021-05-12 14:44:00|1166|1165.6|1165.8|1165.6|1166.6|1166.2|1165.8|1165.4|43141
1620830650000|2021-05-12 14:44:10|1166|1165.8|1166.4|1166.2|1166.6|1166.2|1166|1165.6|10760
1620830660000|2021-05-12 14:44:20|1166.6||1166.4||1166.6||1166.4||1972
1620830670000|2021-05-12 14:44:30|1166.6|1166.4|1166.6|1166.2|1166.6|1166.4|1166.4|1166.2|3755
1620830680000|2021-05-12 14:44:40|1166.4|1166|1166.2|1165.8|1166.4|1166|1165.4|1165|33477
1620830690000|2021-05-12 14:44:50|1166|1165.6|1166|1165.6|1166.2|1165.8|1165.8|1165.6|9683
1620830700000|2021-05-12 14:45:00|1165.8||1165.8||1165.8||1165.8||197
1620830710000|2021-05-12 14:45:10|1165.6|1165.4|1164.8|1164.4|1165.6|1165.4|1164.6|1164.2|7939
1620830720000|2021-05-12 14:45:20|1164.6|1164.2|1164.8|1164.2|1164.8|1164.2|1164.6|1164.2|0
1620830730000|2021-05-12 14:45:30|1165|1164.4|1165|1164.6|1165|1164.8|1165|1164.4|437
1620830740000|2021-05-12 14:45:40|1165.2|1164.8|1165.4|1164.8|1165.4|1165.2|1165.2|1164.6|6505
1620830750000|2021-05-12 14:45:50|1165.2|1164.6|1164.4|1164|1165.4|1164.6|1164.4|1164|2877
1620830760000|2021-05-12 14:46:00|1164.2|1163.8|1163.8|1163.4|1164.2|1163.8|1163.6|1163.4|4797
1620830770000|2021-05-12 14:46:10|1164|1163.6|1163.8|1163.6|1164|1163.6|1163.8|1163.4|500
1620830780000|2021-05-12 14:46:20|1164|1163.4|1164.2|1163.8|1164.2|1163.8|1163.6|1163.4|4619
1620830790000|2021-05-12 14:46:30|1164||1164||1164||1164||0
1620830800000|2021-05-12 14:46:40|1164.2|1164|1164.4|1163.8|1164.4|1164|1164.2|1163.8|1122
1620830810000|2021-05-12 14:46:50|1164.6|1164|1164.6|1164|1165.2|1164.8|1164.2|1163.8|17034
1620830820000|2021-05-12 14:47:00|1164.4|1163.8|1164.4|1163.8|1164.4|1163.8|1164|1163.8|708
1620830830000|2021-05-12 14:47:10|1164.6|1164|1163.8|1163.4|1164.6|1164|1163.8|1163.4|145
1620830840000|2021-05-12 14:47:20||1163.6||1163.6||1163.6||1163.6|0
1620830850000|2021-05-12 14:47:30|1163.6|1163.4|1163.6|1163.2|1163.8|1163.6|1163.4|1163.2|2484
1620830860000|2021-05-12 14:47:40|1163.8|1163.4|1163.8|1163.2|1163.8|1163.4|1163.8|1163.2|0
1620830870000|2021-05-12 14:47:50||1163.4||1163.4||1163.4||1163.2|0
1620830890000|2021-05-12 14:48:10|1163.6||1163.8||1163.8||1163.6||403
1620830900000|2021-05-12 14:48:20|1164|1163.6|1163.8|1163.4|1164|1163.6|1163.6|1163.4|140
1620830910000|2021-05-12 14:48:30|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1164|1163.6|44
1620830920000|2021-05-12 14:48:40|1164|1163.6|1163.8|1163.4|1164|1163.6|1163.8|1163.4|1357
1620830930000|2021-05-12 14:48:50|1164||1163.8||1164||1163.8||0
1620830940000|2021-05-12 14:49:00|1163.6|1163.2|1163.8|1163.2|1164|1163.6|1163.4|1163.2|5195
1620830950000|2021-05-12 14:49:10|1163.6|1163.4|1164.4|1163.8|1164.4|1164.2|1163.6|1163.4|2189
1620830960000|2021-05-12 14:49:20|1164.2|1164|1164.6|1164.2|1164.6|1164.2|1164.2|1163.8|1355
1620830970000|2021-05-12 14:49:30|1164.4|1164|1164.6|1164.4|1164.8|1164.4|1164.4|1164|7292
1620830980000|2021-05-12 14:49:40|1164.8|1164.2|1164.8|1164.6|1164.8|1164.6|1164.8|1164.2|2283
1620830990000|2021-05-12 14:49:50|1164.6|1164.4|1164.8|1164.4|1164.8|1164.6|1164.6|1164.2|6175
1620831000000|2021-05-12 14:50:00|1164.6|1164.2|1165.2|1164.8|1165.4|1165|1164.6|1164.2|1678
1620831010000|2021-05-12 14:50:10|1165.4|1165|1165.4|1165.2|1165.6|1165.2|1165|1164.8|12186
1620831020000|2021-05-12 14:50:20|1165.6|1165.4|1165.6|1165.4|1165.6|1165.4|1165.4|1165.2|508
1620831030000|2021-05-12 14:50:30|1165.4|1165.2|1165.4|1165|1165.4|1165.2|1165.4|1165|3029
1620831040000|2021-05-12 14:50:40|1165.6|1165.2|1165.6|1165.2|1165.6|1165.4|1165.4|1165.2|7
1620831050000|2021-05-12 14:50:50|1165.4|1165|1165.2|1164.6|1165.4|1165|1165|1164.6|1103
1620831060000|2021-05-12 14:51:00|1165.4|1164.8|1166|1165.6|1166|1165.6|1165.2|1164.8|1300
1620831070000|2021-05-12 14:51:10|1165.8|1165.2|1166|1165.6|1166|1165.6|1165.4|1165.2|17187
1620831080000|2021-05-12 14:51:20|1166.2|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.8|3303
1620831090000|2021-05-12 14:51:30|1166.2|1165.8|1166.2|1166|1166.4|1166|1166.2|1165.8|1422
1620831100000|2021-05-12 14:51:40|1166|1165.8|1165.8|1165.2|1166|1165.8|1165.6|1165.2|3925
1620831110000|2021-05-12 14:51:50|1166|1165.4|1166|1165.6|1166.2|1165.8|1165.8|1165.4|4482
1620831120000|2021-05-12 14:52:00|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.8|1165.4|1996
1620831130000|2021-05-12 14:52:10|1166.2|1165.8|1166.2|1166|1166.2|1166|1166.2|1165.8|490
1620831140000|2021-05-12 14:52:20|1166|1165.8|1166.6|1166.2|1166.6|1166.2|1166|1165.6|9064
1620831150000|2021-05-12 14:52:30|1166.4|1166|1166.2|1165.8|1166.4|1166.4|1166.2|1165.8|3577
1620831160000|2021-05-12 14:52:40||1165.6||1165.6||1165.8||1165.6|0
1620831170000|2021-05-12 14:52:50|1166|1165.4|1165.6|1165.2|1166|1165.4|1165.6|1165.2|920
1620831180000|2021-05-12 14:53:00|1165.8|1165.4|1165.8|1165.2|1165.8|1165.4|1165.8|1165.2|0
1620831190000|2021-05-12 14:53:10||1165.4||1165.4||1165.6||1165.2|0
1620831200000|2021-05-12 14:53:20|1165.6|1165.2|1166.4|1166|1166.4|1166|1165.6|1165.2|3090
1620831210000|2021-05-12 14:53:30|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.2|1165.8|7880
1620831220000|2021-05-12 14:53:40|1166.6|1166.2|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|589
1620831230000|2021-05-12 14:53:50|1166.4|1166|1166.4|1166|1166.4|1166.2|1166.2|1166|267
1620831240000|2021-05-12 14:54:00||1166.2||1166||1166.2||1166|3370
1620831250000|2021-05-12 14:54:10|1166.2|1165.8|1165.6|1165.4|1166.2|1165.8|1165.6|1165.4|6046
1620831260000|2021-05-12 14:54:20|1165.8|1165.6|1166.2|1165.8|1166.2|1166|1165.8|1165.6|5218
1620831270000|2021-05-12 14:54:30|1166|1165.6|1165.2|1164.8|1166|1165.8|1165.2|1164.8|2680
1620831280000|2021-05-12 14:54:40|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1164.8|1164.2|14665
1620831290000|2021-05-12 14:54:50|1165.4|1165|1165.6|1165.2|1165.6|1165.4|1165.4|1165|2089
1620831300000|2021-05-12 14:55:00|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|938
1620831310000|2021-05-12 14:55:10|1165.6|1165.2|1166|1165.6|1166|1165.6|1165.6|1165.2|2607
1620831320000|2021-05-12 14:55:20|1165.8|1165.4|1166.2|1165.8|1166.2|1165.8|1165.8|1165.4|1567
1620831340000|2021-05-12 14:55:40|1166|1165.6|1165.6|1165.4|1166|1165.8|1165.6|1165.4|330
1620831350000|2021-05-12 14:55:50|1165.4|1165.2|1165.4|1165|1165.6|1165.2|1165.2|1164.8|6072
1620831360000|2021-05-12 14:56:00|1165.2|1164.8|1165.6|1165|1165.6|1165.2|1165.2|1164.8|3662
1620831370000|2021-05-12 14:56:10|1165.4|1165.2|1165.8|1165.2|1165.8|1165.2|1165.2|1164.8|6417
1620831380000|2021-05-12 14:56:20|1165.6|1165.4|1166|1165.6|1166.2|1165.8|1165.6|1165.4|4054
1620831390000|2021-05-12 14:56:30|1166.2|1165.8|1166|1165.6|1166.2|1165.8|1166|1165.6|1000
1620831400000|2021-05-12 14:56:40|1166.2|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.6|2521
1620831410000|2021-05-12 14:56:50|1166.2|1166.2|1166.4|1166.2|1166.4|1166.2|1166.2|1166|8606
1620831420000|2021-05-12 14:57:00|1166.6|1166|1165.8|1165.4|1166.6|1166.2|1165.8|1165.4|8601
1620831430000|2021-05-12 14:57:10|1165.6|1165.2|1165.6|1165.2|1165.8|1165.2|1165.6|1165.2|1634
1620831440000|2021-05-12 14:57:20|1165.4|1165.4|1165.8|1165.6|1166|1165.6|1165.4|1165.2|11599
1620831450000|2021-05-12 14:57:30|1166|1165.4|1166.4|1166|1166.4|1166|1166|1165.4|1885
1620831460000|2021-05-12 14:57:40|1166.6|1166.2|1166.6|1166.4|1166.6|1166.4|1166.4|1166|2653
1620831470000|2021-05-12 14:57:50|1166.8|1166.6|1166.6|1166.2|1167|1166.6|1166|1165.8|26834
1620831480000|2021-05-12 14:58:00|1166.4|1166.4|1166.8|1166.4|1166.8|1166.4|1166.4|1166|934
1620831490000|2021-05-12 14:58:10|1167|1166.6|1166.8|1166.2|1167|1166.8|1166.6|1166.2|1408
1620831500000|2021-05-12 14:58:20|1166.6|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1166|7889
1620831510000|2021-05-12 14:58:30|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1165.8|1684
1620831520000|2021-05-12 14:58:40||1166.4||1166.2||1166.4||1166.2|2389
1620831530000|2021-05-12 14:58:50|1166.4|1166.4|1166.4|1166.2|1166.6|1166.4|1166.4|1166|2984
1620831540000|2021-05-12 14:59:00|1166|1166|1166.4|1166|1166.4|1166.2|1166|1165.6|13175
1620831550000|2021-05-12 14:59:10|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.6|1166.2|4349
1620831560000|2021-05-12 14:59:20|1166.6|1166.2|1166.8|1166.4|1166.8|1166.6|1166.4|1166|13557
1620831570000|2021-05-12 14:59:30|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|6880
1620831580000|2021-05-12 14:59:40||1167||1167||1167||1167|0
1620831590000|2021-05-12 14:59:50|1167.4|1167.2|1167.4|1167.2|1167.4|1167.2|1167.2|1166.8|3581
1620831600000|2021-05-12 15:00:00|1167.2|1167|1167|1166.6|1167.4|1167.2|1166.8|1166.2|4569
1620831610000|2021-05-12 15:00:10|1167.2|1166.8|1167.2|1166.8|1167.4|1167.2|1167|1166.4|17822
1620831620000|2021-05-12 15:00:20|1167.4|1167|1167.4|1167|1167.6|1167.4|1167.4|1167|3179
1620831630000|2021-05-12 15:00:30|1167.6|1167.2|1167.6|1167.4|1167.6|1167.4|1167.4|1167|903
1620831640000|2021-05-12 15:00:40|1167.4|1167.2|1167.6|1167.2|1167.6|1167.4|1167.4|1166.8|5197
1620831650000|2021-05-12 15:00:50|1167.4|1167.4|1167.6|1167.2|1167.6|1167.4|1167.4|1167.2|1811
1620831660000|2021-05-12 15:01:00|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.2|13872
1620831670000|2021-05-12 15:01:10|1167.8|1167.4|1168.2|1168|1168.2|1168|1167.8|1167.2|15826
1620831680000|2021-05-12 15:01:20|1168.4||1168.4||1168.4||1168.4||325
1620831690000|2021-05-12 15:01:30|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|769
1620831700000|2021-05-12 15:01:40|1168.4|1168.4|1168.8|1168.4|1168.8|1168.6|1168.2|1167.6|38781
1620831710000|2021-05-12 15:01:50|1169|1168.6|1169.4|1169.2|1169.4|1169.2|1169|1168.6|7316
1620831720000|2021-05-12 15:02:00|1169.2|1169|1169.2|1168.8|1169.6|1169.2|1169|1168.8|9729
1620831730000|2021-05-12 15:02:10|1169.4|1169|1169|1168.8|1169.4|1169|1169|1168.4|18312
1620831740000|2021-05-12 15:02:20|1169.2|1169|1169.2|1168.8|1169.2|1169|1168.8|1168.4|8872
1620831750000|2021-05-12 15:02:30||1169||1168.8||1169||1168.8|500
1620831760000|2021-05-12 15:02:40|1169|1168.6|1169|1168.8|1169|1168.8|1168.8|1168.4|1940
1620831770000|2021-05-12 15:02:50|1168.8|1168.4|1169.2|1168.8|1169.2|1168.8|1168.8|1168.4|505
1620831780000|2021-05-12 15:03:00|1169|1168.6|1169|1168.4|1169|1168.8|1169|1168.4|122
1620831790000|2021-05-12 15:03:10|1169.2|1168.6|1169.2|1168.6|1169.2|1168.8|1169.2|1168.6|0
1620831800000|2021-05-12 15:03:20|1169|1168.8|1168.6|1168.2|1169|1168.8|1168.4|1168.2|96
1620831810000|2021-05-12 15:03:30|1168.8|1168.4|1169.2|1168.6|1169.2|1168.8|1168.8|1168.4|114
1620831820000|2021-05-12 15:03:40|1169.4|1168.8|1169.6|1169.4|1169.6|1169.4|1169.4|1168.8|3168
1620831830000|2021-05-12 15:03:50|1169.8|1169.6|1169.6|1169.4|1169.8|1169.6|1169.6|1169.4|3100
1620831840000|2021-05-12 15:04:00|1169.4|1169.2|1169.6|1169|1169.6|1169.2|1169.2|1168.8|3312
1620831850000|2021-05-12 15:04:10|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169.2|1000
1620831870000|2021-05-12 15:04:30|1169.8|1169.4|1170.8|1170.4|1170.8|1170.4|1169.8|1169.4|50793
1620831880000|2021-05-12 15:04:40|1170.6|1170.2|1170.4|1170|1170.6|1170.4|1170.4|1170|3623
1620831890000|2021-05-12 15:04:50|1170.2|1169.8|1170.6|1170.2|1170.6|1170.2|1170.2|1169.8|1229
1620831900000|2021-05-12 15:05:00|1170.8|1170|1170.6|1170.2|1170.8|1170.4|1170.6|1170|8000
1620831910000|2021-05-12 15:05:10|1170.8||1170.6||1170.8||1170.6||650
1620831920000|2021-05-12 15:05:20|1170.4|1170.4|1170.6|1170.2|1170.8|1170.6|1170.4|1170.2|11427
1620831930000|2021-05-12 15:05:30|1170.4|1170.4|1170.4|1170|1170.6|1170.4|1170.2|1170|12463
1620831940000|2021-05-12 15:05:40|||||||||128
1620831950000|2021-05-12 15:05:50|1170.2|1169.8|1169.8|1169.6|1170.2|1169.8|1169.8|1169.4|2150
1620831960000|2021-05-12 15:06:00|1169.6|1169.4|1169.8|1169.6|1169.8|1169.6|1169.6|1169.2|4281
1620831970000|2021-05-12 15:06:10||1169.4||1169.6||1169.6||1169.2|1480
1620831980000|2021-05-12 15:06:20|1169.6|1169.4|1169.6|1169.2|1169.6|1169.4|1169.4|1169.2|4123
1620831990000|2021-05-12 15:06:30|1169.4|1169.4|1168.8|1168.4|1169.6|1169.4|1168.8|1168.4|3795
1620832000000|2021-05-12 15:06:40|1168.6|1168.2|1168.6|1168|1168.6|1168.4|1168.4|1168|10822
1620832010000|2021-05-12 15:06:50|1168.4||1168.4||1168.4||1168.4||0
1620832020000|2021-05-12 15:07:00|1168.6|1168.2|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|3786
1620832030000|2021-05-12 15:07:10|1168.6|1168.2|1168.2|1167.8|1168.6|1168.2|1168|1167.8|1271
1620832040000|2021-05-12 15:07:20|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|4377
1620832050000|2021-05-12 15:07:30|1168|1167.6|1167.8|1167.4|1168|1167.8|1167.4|1167.2|18433
1620832060000|2021-05-12 15:07:40|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167.4|1167|2626
1620832070000|2021-05-12 15:07:50|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|681
1620832080000|2021-05-12 15:08:00||1167.8||1167.8||1167.8||1167.6|0
1620832090000|2021-05-12 15:08:10|1167.8|1167.6|1167.6|1167|1167.8|1167.6|1167.6|1167|416
1620832100000|2021-05-12 15:08:20|1167.4|1167.2|1168.2|1167.8|1168.2|1167.8|1167.4|1167.2|11587
1620832110000|2021-05-12 15:08:30|1168.4|1168|1168.4|1168|1168.4|1168|1168.2|1167.8|0
1620832120000|2021-05-12 15:08:40|1168.2|1167.8|1168|1167.6|1168.2|1168|1168|1167.6|2691
1620832130000|2021-05-12 15:08:50|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|0
1620832140000|2021-05-12 15:09:00|1167.6|1167.2|1167.6|1167.2|1167.8|1167.2|1167.6|1167.2|989
1620832150000|2021-05-12 15:09:10|1167.4|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|4049
1620832160000|2021-05-12 15:09:20|1167.4|1167|1167.4|1167|1167.4|1167|1167.4|1166.8|4751
1620832170000|2021-05-12 15:09:30|1167.2|1167.2|1167.4|1167|1167.4|1167.2|1167.2|1167|2873
1620832180000|2021-05-12 15:09:40|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1167|0
1620832190000|2021-05-12 15:09:50|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|1165
1620832200000|2021-05-12 15:10:00|1167.6|1167.2|1167.6|1167.2|1167.6|1167.4|1167.4|1167.2|974
1620832210000|2021-05-12 15:10:10|1167.4|1167|1167.4|1167|1167.4|1167|1167.4|1167|643
1620832230000|2021-05-12 15:10:30|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|892
1620832240000|2021-05-12 15:10:40|1167|1166.6|1166.4|1166|1167|1166.6|1166.4|1166|77
1620832250000|2021-05-12 15:10:50|||||||||208
1620832260000|2021-05-12 15:11:00|1166.6|1166.2|1166.4|1166.2|1166.6|1166.2|1166.4|1166.2|2550
1620832270000|2021-05-12 15:11:10|1166.2|1166|1166|1165.6|1166.2|1166|1165.8|1165.6|4415
1620832280000|2021-05-12 15:11:20|1165.8|1165.4|1165.8|1165.4|1165.8|1165.6|1165.4|1165.2|9979
1620832290000|2021-05-12 15:11:30|1165.6|1165.2|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|3929
1620832300000|2021-05-12 15:11:40||1165||1165.2||1165.2||1165|0
1620832310000|2021-05-12 15:11:50|1165.4||1165.4||1165.6||1165.4||0
1620832320000|2021-05-12 15:12:00||1165||1165||1165||1165|0
1620832330000|2021-05-12 15:12:10|1165.6|1165.2|1165.6|1165.2|1165.6|1165.4|1165.4|1165.2|2400
1620832340000|2021-05-12 15:12:20|1165.4||1165.6||1165.6||1165.4||100
1620832350000|2021-05-12 15:12:30|1165.8|1165.4|1165.6|1165.2|1165.8|1165.6|1165.6|1165.2|2158
1620832360000|2021-05-12 15:12:40|1165.4|1165|1165.2|1165|1165.4|1165|1165.2|1165|744
1620832370000|2021-05-12 15:12:50|1165|1164.4|1165.2|1165|1165.2|1165|1165|1164.4|16349
1620832380000|2021-05-12 15:13:00|1165.4|1165.2|1165.6|1165.2|1165.8|1165.6|1165.2|1165|22489
1620832390000|2021-05-12 15:13:10|1165.8|1165.4|1165.8|1165.4|1165.8|1165.6|1165.8|1165.4|690
1620832400000|2021-05-12 15:13:20|1165.6|1165.2|1164.6|1164.4|1165.6|1165.4|1164.6|1164.4|9293
1620832410000|2021-05-12 15:13:30|1164.8|1164.6|1165|1164.4|1165.2|1165|1164.2|1164|70711
1620832420000|2021-05-12 15:13:40|1164.8|1164.6|1164.6|1164.4|1164.8|1164.6|1164.6|1164.2|3335
1620832430000|2021-05-12 15:13:50|1164.8|1164.6|1164.6|1164|1164.8|1164.6|1164.4|1164|4292
1620832440000|2021-05-12 15:14:00|1164.4|1163.8|1165|1164.8|1165|1164.8|1164.2|1163.8|3625
1620832450000|2021-05-12 15:14:10|1164.8|1164.6|1164.8|1164.4|1164.8|1164.8|1164.8|1164.4|1483
1620832460000|2021-05-12 15:14:20|1164.6|1164.2|1164.6|1164.2|1164.6|1164.4|1164.6|1164|5094
1620832470000|2021-05-12 15:14:30|1164.4|1164|1164.4|1164|1164.4|1164|1164.4|1164|901
1620832480000|2021-05-12 15:14:40|1164.6|1164.2|1165|1164.6|1165|1164.6|1164.6|1164.2|4550
1620832490000|2021-05-12 15:14:50||1164.4||1164.6||1164.6||1164.4|0
1620832500000|2021-05-12 15:15:00|1164.8|1164.4|1164.2|1163.8|1164.8|1164.6|1164.2|1163.8|10471
1620832510000|2021-05-12 15:15:10|1164.4|1164|1163.8|1163.6|1164.4|1164|1163.4|1163.2|30189
1620832520000|2021-05-12 15:15:20|1164|1163.8|1164|1163.6|1164|1163.8|1164|1163.6|1156
1620832530000|2021-05-12 15:15:30||1163.8||1163.4||1163.8||1163.4|4109
1620832550000|2021-05-12 15:15:50|1163.8|1163.2|1163.4|1163|1163.8|1163.2|1163.4|1163|14
1620832560000|2021-05-12 15:16:00|1163.2|1162.8|1163.2|1163|1163.6|1163.2|1163|1162.4|17021
1620832570000|2021-05-12 15:16:10|1163|1162.8|1162.6|1162|1163.2|1162.8|1162.6|1162|2513
1620832580000|2021-05-12 15:16:20|1162.4|1161.8|1162.2|1161.8|1162.4|1162|1162.2|1161.8|0
1620832590000|2021-05-12 15:16:30||1162||1161.8||1162||1161.8|0
1620832600000|2021-05-12 15:16:40|1162.4|1162.2|1162.6|1162.4|1163|1162.6|1162.4|1162.2|37682
1620832610000|2021-05-12 15:16:50|1162.4|1162.2|1163.2|1162.8|1163.2|1162.8|1162.4|1162.2|7381
1620832620000|2021-05-12 15:17:00|1163|1162.6|1163|1162.6|1163|1162.8|1162.6|1162.4|10476
1620832630000|2021-05-12 15:17:10|1162.8|1162.8|1163.4|1163|1163.4|1163|1162.8|1162.6|5373
1620832640000|2021-05-12 15:17:20|1163.2|1162.8|1163.2|1162.8|1163.2|1163|1163|1162.8|2978
1620832650000|2021-05-12 15:17:30|1163|1162.6|1162.8|1162.4|1163|1162.6|1162.8|1162.4|1771
1620832660000|2021-05-12 15:17:40|1163|1162.6|1162.6|1162.2|1163|1162.8|1162.6|1162.2|5377
1620832670000|2021-05-12 15:17:50|1162.4|1162|1162.6|1162.2|1162.6|1162.2|1162.2|1161.8|42299
1620832680000|2021-05-12 15:18:00|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.2|4116
1620832690000|2021-05-12 15:18:10|1163|1162.6|1163|1162.8|1163|1162.8|1163|1162.6|975
1620832700000|2021-05-12 15:18:20|1163.2|1163|1163|1162.8|1163.2|1163|1163|1162.8|1629
1620832710000|2021-05-12 15:18:30|1162.8|1162.4|1163.4|1163|1163.4|1163.2|1162.8|1162.4|10908
1620832730000|2021-05-12 15:18:50|1163.2|1162.8|1163.2|1162.8|1163.2|1163|1163.2|1162.8|1646
1620832740000|2021-05-12 15:19:00|1163|1163|1163.4|1163.2|1163.4|1163.2|1163|1162.8|3379
1620832750000|2021-05-12 15:19:10|1163.6|1163.4|1163.6|1163.2|1163.8|1163.4|1163.6|1163.2|1167
1620832760000|2021-05-12 15:19:20|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.4|1316
1620832770000|2021-05-12 15:19:30|1164.2|1163.8|1164.2|1164|1164.2|1164|1164.2|1163.8|1958
1620832780000|2021-05-12 15:19:40|1164.4|1164.2|1164.4|1164.2|1164.4|1164.2|1164.4|1164|2453
1620832790000|2021-05-12 15:19:50|||||||||253
1620832800000|2021-05-12 15:20:00|1164.6|1164.4|1164.8|1164.6|1164.8|1164.6|1164.6|1164.2|3029
1620832810000|2021-05-12 15:20:10|1164.6|1164.4|1164.8|1164.6|1164.8|1164.6|1164.6|1164.4|8977
1620832820000|2021-05-12 15:20:20|1165|1164.8|1165|1164.8|1165|1164.8|1164.8|1164.6|26154
1620832830000|2021-05-12 15:20:30|1165.2|1164.6|1165.4|1165.2|1165.6|1165.2|1165.2|1164.6|9402
1620832840000|2021-05-12 15:20:40|1165.2|1165|1165|1164.8|1165.4|1165.2|1165|1164.6|9540
1620832850000|2021-05-12 15:20:50||1164.6||1164.6||1164.6||1164.6|2373
1620832860000|2021-05-12 15:21:00|1164.8|1164.4|1164.8|1164.4|1164.8|1164.6|1164.8|1164.4|1800
1620832870000|2021-05-12 15:21:10||1164.6||1164.6||1164.6||1164.6|0
1620832880000|2021-05-12 15:21:20|1165|1164.8|1164.8|1164.6|1165|1164.8|1164.8|1164.6|2321
1620832890000|2021-05-12 15:21:30||1164.4||1164.4||1164.6||1164.4|3288
1620832900000|2021-05-12 15:21:40|1165|1164.6|1164.6|1164.2|1165|1164.8|1164.4|1164.2|8499
1620832910000|2021-05-12 15:21:50|1164.8|1164.4|1165|1164.6|1165|1164.8|1164.8|1164.4|2202
1620832920000|2021-05-12 15:22:00|1164.8|1164.8|1164.6|1164.4|1165|1164.8|1164.6|1164.4|15580
1620832930000|2021-05-12 15:22:10|1164.4|1164.2|1164.4|1164.2|1164.6|1164.4|1164.4|1164.2|12530
1620832940000|2021-05-12 15:22:20|1164.2|1164|1164|1163.6|1164.2|1164.2|1164|1163.6|8161
1620832950000|2021-05-12 15:22:30|1164.2|1163.8|1164.2|1164|1164.2|1164|1164.2|1163.8|3322
1620832960000|2021-05-12 15:22:40|1164.4|1163.8|1164.4|1164.2|1164.4|1164.2|1164.4|1163.8|17877
1620832970000|2021-05-12 15:22:50|1164.6|1164|1164.2|1163.8|1164.6|1164.2|1164|1163.8|9193
1620832980000|2021-05-12 15:23:00|1164|1164|1164|1163.8|1164|1164|1164|1163.8|910
1620832990000|2021-05-12 15:23:10|1164.2|1164|1164|1163.8|1164.2|1164|1164|1163.8|2112
1620833000000|2021-05-12 15:23:20|1164.2|1164|1164.4|1163.8|1164.4|1164|1164.2|1163.8|472
1620833010000|2021-05-12 15:23:30|1164.2||1164.2||1164.2||1164.2||0
1620833030000|2021-05-12 15:23:50|||||||||90
1620833040000|2021-05-12 15:24:00|1164|1164|1164|1163.8|1164|1164|1164|1163.8|2579
1620833050000|2021-05-12 15:24:10|1163.8|1163.6|1163.6|1163.2|1163.8|1163.6|1163.6|1163.2|14301
1620833060000|2021-05-12 15:24:20|1163.4|1163.4|1163.6|1163.2|1163.6|1163.4|1163.4|1163.2|3473
1620833080000|2021-05-12 15:24:40|1163.4|1163|1163.6|1163.2|1163.6|1163.2|1163.4|1163|2379
1620833090000|2021-05-12 15:24:50|1163.4||1163.6||1163.6||1163.4||0
1620833100000|2021-05-12 15:25:00|1163.4|1163.4|1163.4|1163.2|1164|1163.8|1163.4|1163.2|13250
1620833110000|2021-05-12 15:25:10|||||||||1526
1620833120000|2021-05-12 15:25:20|1163.6|1163.4|1163.6|1163.4|1163.6|1163.4|1163.6|1163.2|12571
1620833130000|2021-05-12 15:25:30|1163|1162.8|1163.8|1163.4|1163.8|1163.6|1163|1162.8|64481
1620833140000|2021-05-12 15:25:40|1163.6|1163.2|1162.8|1162.4|1163.6|1163.2|1162.8|1162.4|4440
1620833150000|2021-05-12 15:25:50|1162.6|1162.2|1162.8|1162.4|1162.8|1162.6|1162.4|1162.2|5549
1620833160000|2021-05-12 15:26:00|||||||||47
1620833170000|2021-05-12 15:26:10|1162.6|1162.2|1162.4|1162.2|1162.8|1162.2|1162.4|1162.2|617
1620833190000|2021-05-12 15:26:30|1162.6|1162.4|1162.6|1162.4|1162.6|1162.4|1162.6|1162.4|3643
1620833200000|2021-05-12 15:26:40|1162.8|1162.6|1162.8|1162.4|1162.8|1162.6|1162.8|1162.4|255
1620833210000|2021-05-12 15:26:50|1162.6|1162.6|1162.8|1162.6|1162.8|1162.6|1162.6|1162.6|721
1620833220000|2021-05-12 15:27:00|1163|1162.8|1162.8|1162.6|1163|1162.8|1162.8|1162.6|7244
1620833230000|2021-05-12 15:27:10|||||||||16
1620833240000|2021-05-12 15:27:20|1163|1162.8|1162.8|1162.6|1163|1162.8|1162.8|1162.6|4344
1620833250000|2021-05-12 15:27:30|1162.6|1162.4|1162.6|1162.4|1162.8|1162.4|1162.6|1162.2|41282
1620833260000|2021-05-12 15:27:40|1162.8|1162.6|1162.8|1162.6|1162.8|1162.6|1162.8|1162.4|2318
1620833270000|2021-05-12 15:27:50|1163|1162.8|1163|1162.6|1163|1162.8|1162.8|1162.6|3323
1620833280000|2021-05-12 15:28:00|1162.8||1162.8||1162.8||1162.8||200
1620833290000|2021-05-12 15:28:10|1163||1163||1163||1163||807
1620833300000|2021-05-12 15:28:20|1163.2|1162.8|1163.4|1163|1163.4|1163|1163.2|1162.8|5626
1620833310000|2021-05-12 15:28:30|1163.2||1163.2||1163.2||1163.2||0
1620833320000|2021-05-12 15:28:40|1163|1162.8|1163|1162.8|1163|1162.8|1162.8|1162.6|9116
1620833330000|2021-05-12 15:28:50|1163.2|1163|1163.2|1163|1163.2|1163|1163.2|1163|6339
1620833340000|2021-05-12 15:29:00|1163|1162.8|1162.6|1162.4|1163|1162.8|1162.6|1162.2|10158
1620833350000|2021-05-12 15:29:10|1162.4|1162.2|1162.4|1162|1162.6|1162.4|1162.2|1162|7644
1620833360000|2021-05-12 15:29:20|1162.2|1162.2|1162.4|1162.2|1162.4|1162.2|1162.2|1162|9051
1620833370000|2021-05-12 15:29:30|1162.2|1162|1162.6|1162|1162.6|1162.2|1162.2|1161.8|25370
1620833380000|2021-05-12 15:29:40|1162.4|1162.2|1162|1161.6|1162.4|1162.2|1162|1161.4|5470
1620833390000|2021-05-12 15:29:50|1161.8|1161.4|1162.4|1162.2|1162.8|1162.4|1161.8|1161.4|3523
1620889330000|2021-05-13 07:02:10|1141.2|1141|1140.6|1139.4|1142.8|1141.8|1140|1139|106938
1620889340000|2021-05-13 07:02:20|1140.4|1139|1137.2|1136.2|1140.4|1139.2|1137.2|1136.2|11439
1620889350000|2021-05-13 07:02:30|1137.4|1137|1136.4|1135.2|1137.8|1137|1136.2|1135.2|16336
1620889360000|2021-05-13 07:02:40|1136.6|1135.4|1137.2|1136|1137.2|1136.2|1136.2|1135|15127
1620889370000|2021-05-13 07:02:50|1137.4|1136.4|1138|1137|1138|1137.4|1137.4|1136.4|8831
1620889380000|2021-05-13 07:03:00|1137.8|1136.8|1137.4|1136.4|1138|1137.4|1137.4|1136.2|2358
1620889390000|2021-05-13 07:03:10|1137.2|1136.2|1136.2|1135.4|1137.2|1136.2|1136.2|1135.4|568
1620889400000|2021-05-13 07:03:20|1136.4|1135.6|1136.8|1135.8|1137|1136.4|1135.4|1134.4|25904
1620889410000|2021-05-13 07:03:30|1137|1136|1136.6|1135.8|1137.2|1136.8|1136.6|1135.8|12947
1620889420000|2021-05-13 07:03:40|1136.8|1136|1135.4|1134.2|1136.8|1136|1135|1134.2|10056
1620889430000|2021-05-13 07:03:50|1135.6|1134.4|1135.6|1135|1136.2|1136|1135.4|1134.4|11677
1620889440000|2021-05-13 07:04:00|1136|1135.6|1135.4|1134.8|1136.2|1135.6|1135.4|1134.4|10321
1620889450000|2021-05-13 07:04:10|1135.2|1134.6|1134|1133|1135.2|1134.6|1133.8|1132.8|21535
1620889460000|2021-05-13 07:04:20|1133.8|1132.8|1133|1132|1134.2|1133.6|1132.6|1131.8|10495
1620889470000|2021-05-13 07:04:30|1133.2|1132.4|1133.2|1132.6|1133.2|1133|1132.8|1132|6588
1620889480000|2021-05-13 07:04:40|1133|1132.2|1134.4|1133.6|1134.4|1133.6|1133|1132|8914
1620889490000|2021-05-13 07:04:50|1134.2|1133.4|1133.4|1132.2|1134.2|1133.4|1133.4|1132.2|1252
1620889500000|2021-05-13 07:05:00|1133.2|1132.4|1133.2|1132.2|1134|1133.2|1133.2|1132|8898
1620889510000|2021-05-13 07:05:10|1133|1132|1131.8|1131.2|1133|1132|1131.8|1131.2|0
1620889520000|2021-05-13 07:05:20|1132|1131.4|1132|1131|1132.2|1131.4|1131.6|1131|6440
1620889530000|2021-05-13 07:05:30|1132.2|1131.2|1132.6|1132|1132.6|1132|1132|1131.2|11029
1620889540000|2021-05-13 07:05:40|1132.4|1131.8|1132.6|1131.8|1132.6|1132|1132.4|1131.8|3692
1620889550000|2021-05-13 07:05:50|1132.4|1131.6|1132|1131|1132.8|1132|1131.8|1131|9334
1620889560000|2021-05-13 07:06:00|1132.2|1131.2|1131.8|1131|1132.4|1131.4|1131.8|1131|659
1620889570000|2021-05-13 07:06:10|1132|1131.2|1130.6|1130|1132.2|1131.6|1130.6|1130|12515
1620889580000|2021-05-13 07:06:20|1130.8|1130.2|1130.6|1130|1131|1130.4|1130.2|1130|22049
1620889590000|2021-05-13 07:06:30|1130.8|1130.6|1131.8|1131|1132.6|1131.6|1130.8|1130.2|27778
1620889600000|2021-05-13 07:06:40|1131.6|1130.8|1130.8|1130.2|1131.6|1130.8|1130.6|1130|4954
1620889610000|2021-05-13 07:06:50|1131|1130.4|1132.2|1131.4|1132.6|1131.8|1130.8|1130.4|7075
1620889620000|2021-05-13 07:07:00|1132.4|1131.6|1132.4|1131.8|1132.4|1131.8|1132.4|1131.6|1272
1620889630000|2021-05-13 07:07:10|1132.6|1132|1133.2|1132.4|1133.4|1132.4|1132|1131.6|3864
1620889640000|2021-05-13 07:07:20|1133|1132.6|1132.2|1131.2|1133.2|1132.8|1132.2|1131.2|8324
1620889650000|2021-05-13 07:07:30|1131.8|1131|1130.8|1130.2|1131.8|1131.4|1130.8|1130.2|9896
1620889660000|2021-05-13 07:07:40|1131|1130.4|1132.2|1131.6|1132.4|1131.6|1131|1130.4|11578
1620889670000|2021-05-13 07:07:50|1132|1131.4|1131|1130.4|1132|1131.4|1131|1130.4|1188
1620889680000|2021-05-13 07:08:00|1131.4|1130.6|1130.8|1130|1131.8|1131|1130.8|1130|13946
1620889690000|2021-05-13 07:08:10|1131|1130.2|1131.8|1131.2|1132.4|1131.8|1131|1130.2|8971
1620889700000|2021-05-13 07:08:20|1132|1131.4|1132|1131.4|1132.2|1131.8|1132|1131.4|317
1620889710000|2021-05-13 07:08:30|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|1131.2|1130.8|6072
1620889720000|2021-05-13 07:08:40|1131.6|1131|1130.8|1130|1131.6|1131|1130.8|1130|7289
1620889730000|2021-05-13 07:08:50|1130.6||1130.6||1130.6||1130.4||383
1620889740000|2021-05-13 07:09:00|1130.4|1129.8|1130|1129.2|1130.4|1129.8|1130|1129.2|1131
1620889750000|2021-05-13 07:09:10|1129.8|1129|1127.8|1127.6|1129.8|1129|1127.6|1127.2|21357
1620889760000|2021-05-13 07:09:20|1128|1127.4|1129|1128.2|1129|1128.2|1128|1127.4|3606
1620889770000|2021-05-13 07:09:30|1128.8|1128|1128.4|1127.8|1128.8|1128.2|1128.4|1127.8|383
1620889780000|2021-05-13 07:09:40|1128.6|1128|1128.8|1128.4|1128.8|1128.4|1128.6|1128|3554
1620889790000|2021-05-13 07:09:50|1128.6|1128.2|1129.4|1129|1129.4|1129|1128.6|1128|5517
1620889800000|2021-05-13 07:10:00|1129.2|1128.8|1128.4|1128|1129.4|1128.8|1128.4|1128|10392
1620889810000|2021-05-13 07:10:10|1128.2|1127.8|1128.8|1128.4|1128.8|1128.6|1128|1127.8|8262
1620889820000|2021-05-13 07:10:20|1128.6|1128|1128|1127.6|1128.6|1128|1128|1127.4|12800
1620889830000|2021-05-13 07:10:30|1127.8|1127.4|1126.4|1126|1127.8|1127.4|1126.4|1126|15367
1620889840000|2021-05-13 07:10:40|1126.6|1126.2|1127|1126|1127.2|1126.6|1126.6|1126|4577
1620889850000|2021-05-13 07:10:50|1126.8|1126.2|1126.6|1126|1126.8|1126.2|1126.2|1126|883
1620889860000|2021-05-13 07:11:00|1126.4|1126.2|1126.4|1126|1126.4|1126.2|1126.4|1126|0
1620889870000|2021-05-13 07:11:10|1126.6|1126.2|1127.2|1126.4|1127.6|1127|1126.4|1126|5963
1620889880000|2021-05-13 07:11:20|1127.4|1126.6|1128.2|1127.4|1128.4|1127.8|1127.4|1126.6|25999
1620889890000|2021-05-13 07:11:30|1128.4|1127.6|1128.6|1127.8|1128.6|1127.8|1128.2|1127.6|0
1620889900000|2021-05-13 07:11:40|1128.4|1128|1129.6|1129.2|1129.6|1129.2|1128.4|1128|7431
1620889910000|2021-05-13 07:11:50|1129.4|1129.4|1129.6|1129|1129.8|1129.4|1129.4|1128.8|2774
1620889920000|2021-05-13 07:12:00|1129.4|1128.8|1130.8|1130.2|1131|1130.4|1129.2|1128.8|21213
1620889930000|2021-05-13 07:12:10|1130.6|1130.4|1130.8|1130.2|1131|1130.4|1130.6|1130.2|1994
1620889940000|2021-05-13 07:12:20|1131|1130.4|1130.8|1130.4|1131|1130.6|1130.8|1130.4|500
1620889950000|2021-05-13 07:12:30|1131|1130.6|1131.8|1131.2|1131.8|1131.4|1131|1130.6|3677
1620889960000|2021-05-13 07:12:40|1132|1131.4|1131|1130.4|1132|1131.4|1131|1130.4|5000
1620889970000|2021-05-13 07:12:50|1130.8|1130.2|1131.8|1131.2|1131.8|1131.2|1130.4|1130|9416
1620889980000|2021-05-13 07:13:00|1131.6|1131|1131.2|1130.2|1131.6|1131|1131.2|1130.2|974
1620889990000|2021-05-13 07:13:10|1131.4|1130.4|1132.2|1131.6|1132.4|1132.2|1131.4|1130.4|11573
1620890000000|2021-05-13 07:13:20|1132.4|1131.8|1131.2|1130.6|1132.4|1131.8|1131.2|1130.6|978
1620890010000|2021-05-13 07:13:30|1131.4|1130.8|1131.6|1130.8|1131.8|1131.2|1131.4|1130.8|307
1620890020000|2021-05-13 07:13:40|1131.8|1131|1132|1131.2|1132|1131.2|1131.8|1131|0
1620890040000|2021-05-13 07:14:00|1132.2|1131.4|1132.4|1131.6|1132.6|1132|1132|1131.4|7723
1620890050000|2021-05-13 07:14:10|1132.6|1131.8|1132.8|1132.4|1133|1132.4|1132.6|1131.8|5523
1620890060000|2021-05-13 07:14:20|1132.6|1132.2|1132.6|1132|1132.6|1132.2|1132.6|1132|0
1620890070000|2021-05-13 07:14:30|1132.8|1132.2|1133.8|1133.4|1134.2|1133.6|1132.8|1132.2|3520
1620890080000|2021-05-13 07:14:40|1134|1133.6|1134.2|1133.6|1134.4|1134.2|1133.8|1133.4|3344
1620890090000|2021-05-13 07:14:50|1134.4|1133.8|1134.8|1134.2|1135|1134.2|1134.4|1133.8|423
1620890100000|2021-05-13 07:15:00|1134.6|1134|1133.6|1133|1134.6|1134.2|1133|1132.4|5068
1620890110000|2021-05-13 07:15:10|1133.8|1133.2|1133.6|1132.8|1134.2|1133.4|1133.4|1132.8|5106
1620890120000|2021-05-13 07:15:20|1133.8|1133|1134.2|1133.6|1134.4|1133.8|1133.8|1132.8|3388
1620890130000|2021-05-13 07:15:30|1134.4|1133.8|1135.4|1134.8|1135.6|1135|1134.4|1133.8|3579
1620890140000|2021-05-13 07:15:40|1135.6|1135|1135.6|1135|1135.6|1135.2|1135.2|1134.6|1174
1620890150000|2021-05-13 07:15:50|1135.4|1134.8|1135.4|1134.8|1135.6|1135|1134.8|1134.4|5817
1620890160000|2021-05-13 07:16:00|1135.2|1134.6|1135.4|1135|1135.4|1135|1134.6|1134.2|7985
1620890170000|2021-05-13 07:16:10|1135.6|1135.2|1136.2|1135.4|1136.4|1135.8|1135.6|1135.2|8090
1620890180000|2021-05-13 07:16:20|1136|1135.6|1135.6|1135|1136|1135.6|1135.6|1135|2751
1620890190000|2021-05-13 07:16:30||1135.4||1135.4||1135.4||1135.4|0
1620890200000|2021-05-13 07:16:40|1135.8|1135.6|1137.6|1136.8|1137.6|1136.8|1135.8|1135.4|2917
1620890210000|2021-05-13 07:16:50|1137.4|1137|1137.8|1137.2|1138|1137.2|1137.4|1137|0
1620890220000|2021-05-13 07:17:00|1138|1137.6|1138.2|1137.6|1138.4|1137.8|1137.8|1137.6|1603
1620890230000|2021-05-13 07:17:10|1138.4|1137.8|1138.4|1137.8|1138.6|1137.8|1138|1137.6|1000
1620890240000|2021-05-13 07:17:20|1138.6|1138|1138.4|1138|1139|1138.6|1138.4|1138|2694
1620890250000|2021-05-13 07:17:30|1138.2|1137.8|1138.4|1137.8|1139|1138.6|1137.8|1137.6|18990
1620890260000|2021-05-13 07:17:40|1138.6|1137.6|1138.2|1137.6|1138.6|1137.8|1138.2|1137.6|2739
1620890270000|2021-05-13 07:17:50|1138|1137.4|1137.6|1137.2|1138|1137.6|1137.6|1137.2|3289
1620890280000|2021-05-13 07:18:00|1137.4|1137|1136.4|1135.8|1137.4|1137|1136.2|1135.8|6549
1620890290000|2021-05-13 07:18:10|1136.2|1135.6|1135.8|1135.4|1136.4|1135.8|1135.8|1135.4|4779
1620890300000|2021-05-13 07:18:20|1136|1135.8|1135.8|1135.4|1136|1135.8|1135.8|1135|2107
1620890310000|2021-05-13 07:18:30|1135.6|1135.2|1136.2|1136|1136.8|1136.4|1135.6|1135|3948
1620890320000|2021-05-13 07:18:40|1136.4|1135.6|1136|1135.4|1136.4|1136|1136|1135.4|580
1620890330000|2021-05-13 07:18:50|1135.8|1135.2|1135.8|1135.4|1135.8|1135.4|1135.8|1135|0
1620890340000|2021-05-13 07:19:00|1135.6|1135.2|1135.8|1135|1136|1135.6|1135.4|1134.8|2561
1620890350000|2021-05-13 07:19:10|1136|1135.2|1136|1135.2|1136|1135.4|1136|1134.8|0
1620890360000|2021-05-13 07:19:20|1135.8||1135.8||1136||1135.8||0
1620890370000|2021-05-13 07:19:30|1136|1135.4|1135.8|1135.4|1136|1135.6|1135.6|1135.4|5692
1620890380000|2021-05-13 07:19:40|1135.6|1135.6|1136.4|1136|1136.6|1136.2|1135.6|1135.4|35483
1620890390000|2021-05-13 07:19:50|1136.2|1135.8|1136.2|1135.8|1136.6|1136.4|1135.8|1135.4|18239
1620890400000|2021-05-13 07:20:00|1136|1135.6|1136.4|1135.8|1136.4|1135.8|1136|1135.6|860
1620890410000|2021-05-13 07:20:10|1136.6|1136|1137.4|1136.8|1137.6|1136.8|1136.6|1136|410
1620890420000|2021-05-13 07:20:20|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1136.8|1136.2|2658
1620890430000|2021-05-13 07:20:30|1137|1136.4|1137.4|1137|1137.6|1137.4|1136.6|1136.4|7011
1620890440000|2021-05-13 07:20:40|1137.6|1137.2|1137|1136.6|1137.6|1137.4|1136.8|1136.2|11453
1620890450000|2021-05-13 07:20:50|1136.8|1136.2|1136.2|1135.6|1136.8|1136.2|1136|1135.6|1430
1620890470000|2021-05-13 07:21:10|1136.4|1135.8|1136.6|1136|1136.6|1136|1136.2|1135.8|821
1620890480000|2021-05-13 07:21:20|1136.8|1136.4|1136.8|1136.6|1136.8|1136.6|1136.8|1136.4|0
1620890490000|2021-05-13 07:21:30|1137|1136.8|1138|1137.6|1138|1137.6|1137|1136.8|2233
1620890500000|2021-05-13 07:21:40|1138.2|1137.8|1139|1138.6|1139.2|1138.6|1138.2|1137.8|2184
1620890510000|2021-05-13 07:21:50|1139.2|1138.8|1139.4|1139|1139.6|1139|1139.2|1138.8|379
1620890520000|2021-05-13 07:22:00|1139.6|1139.2|1139.6|1139.2|1140|1139.4|1139.6|1139.2|0
1620890530000|2021-05-13 07:22:10|1139.4|1139|1139|1138.8|1139.4|1139|1138.8|1138.4|3371
1620890540000|2021-05-13 07:22:20|1138.8|1138.6|1139|1138.4|1139.2|1138.8|1138.6|1138.2|94420
1620890550000|2021-05-13 07:22:30|1138.8|1138.6|1139|1138.6|1139.4|1139|1138.8|1138.4|1792
1620890560000|2021-05-13 07:22:40|1138.6|1138.4|1139|1138.2|1139.2|1138.8|1138.6|1138.2|6032
1620890570000|2021-05-13 07:22:50|1138.8|1138.4|1138.8|1138.4|1139.2|1138.6|1138.6|1138|43556
1620890580000|2021-05-13 07:23:00|1138.6|1138.2|1138.6|1138.4|1138.6|1138.4|1138.4|1138.2|0
1620890590000|2021-05-13 07:23:10|1138.8|1138.2|1138.2|1137.8|1138.8|1138.4|1138.2|1137.8|5303
1620890600000|2021-05-13 07:23:20|1138|1137.6|1137.6|1137.2|1138|1137.8|1137.6|1137.2|1845
1620890610000|2021-05-13 07:23:30|1137.4|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|2665
1620890620000|2021-05-13 07:23:40|1137|1136.6|1138.4|1138|1138.6|1138.4|1137|1136.6|9221
1620890630000|2021-05-13 07:23:50|1138.6|1137.8|1138.6|1138|1138.8|1138.4|1138.6|1137.8|1342
1620890640000|2021-05-13 07:24:00|1138.4|1137.8|1138.4|1138|1138.4|1138.4|1138.4|1137.8|0
1620890650000|2021-05-13 07:24:10|1138.2|1137.8|1137.6|1137.2|1138.2|1137.8|1137.6|1137.2|1720
1620890660000|2021-05-13 07:24:20|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.6|1137.2|1280
1620890670000|2021-05-13 07:24:30|1137.8|1137.8|1137.8|1137.2|1137.8|1137.8|1137.6|1137|134
1620890680000|2021-05-13 07:24:40|1137.6|1137|1136.6|1136.2|1137.6|1137|1135.8|1135.4|4281
1620890690000|2021-05-13 07:24:50|1136.8|1136.4|1137|1136.6|1137.2|1136.6|1136.8|1136.4|592
1620890710000|2021-05-13 07:25:10|1136.8|1136.4|1136.8|1136.2|1136.8|1136.4|1136.6|1136.2|5125
1620890720000|2021-05-13 07:25:20|1136.6|1136|1136.2|1135.8|1136.6|1136|1136|1135.2|5993
1620890730000|2021-05-13 07:25:30|1136|1135.6|1135.8|1135.6|1136.2|1135.8|1135.8|1135.6|3346
1620890740000|2021-05-13 07:25:40|1135.6|1135.4|1136|1135.6|1136.2|1135.6|1135.2|1135|7683
1620890750000|2021-05-13 07:25:50|1136.2|1135.4|1136|1135.4|1136.2|1135.8|1136|1135.4|0
1620890760000|2021-05-13 07:26:00|1136.2|1135.6|1135.6|1135|1136.2|1135.6|1135.2|1135|18582
1620890770000|2021-05-13 07:26:10|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.2|1135|1058
1620890780000|2021-05-13 07:26:20|1135.4|1135|1135.2|1134.6|1135.4|1135|1135.2|1134.6|1517
1620890790000|2021-05-13 07:26:30||1134.8||1134.8||1134.8||1134.8|0
1620890800000|2021-05-13 07:26:40|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1134.8|3358
1620890810000|2021-05-13 07:26:50|1135.8|1135.4|1135.8|1135.4|1135.8|1135.6|1135.8|1135.2|853
1620890820000|2021-05-13 07:27:00|1136|1135.6|1136.2|1135.6|1136.2|1135.8|1136|1135.4|930
1620890830000|2021-05-13 07:27:10|1136.4|1135.8|1136.2|1135.8|1136.6|1136|1136|1135.6|4576
1620890840000|2021-05-13 07:27:20|1136|1135.6|1136.2|1135.8|1136.2|1136|1136|1135.4|8632
1620890850000|2021-05-13 07:27:30|1136|1136|1136.4|1136|1136.4|1136|1136|1136|1323
1620890860000|2021-05-13 07:27:40|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|991
1620890870000|2021-05-13 07:27:50|1136.2|1135.8|1136|1135.6|1136.2|1136|1135.8|1135.6|727
1620890880000|2021-05-13 07:28:00|1135.8|1135.4|1135.6|1135.4|1135.8|1135.4|1135.6|1135.2|448
1620890890000|2021-05-13 07:28:10||1135.2||1135.4||1135.4||1135.2|6702
1620890900000|2021-05-13 07:28:20|1135.4|1135.2|1134.8|1134.6|1135.4|1135.4|1134.8|1134.4|2145
1620890910000|2021-05-13 07:28:30|1135|1134.4|1135.2|1134.8|1135.4|1135|1135|1134.4|4153
1620890920000|2021-05-13 07:28:40|1135.4|1135|1136|1135.4|1136|1135.4|1135.4|1135|3684
1620890930000|2021-05-13 07:28:50|1135.8|1135.2|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|425
1620890940000|2021-05-13 07:29:00|1135.4|1135|1135.4|1135|1135.6|1135|1135.4|1134.8|0
1620890950000|2021-05-13 07:29:10|1135.6|1135.2|1135.6|1135|1135.6|1135.2|1135.4|1135|1234
1620890960000|2021-05-13 07:29:20|1135.8|1135.2|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|2341
1620890970000|2021-05-13 07:29:30|1135.8|1135.4|1136.8|1136.2|1136.8|1136.2|1135.8|1135.2|4870
1620890990000|2021-05-13 07:29:50|1136.6|1136.4|1136.6|1136.2|1136.6|1136.4|1136.2|1136|4227
1620891000000|2021-05-13 07:30:00|1136.4|1136|1134.6|1134.2|1136.4|1136|1134.6|1134.2|1612
1620891010000|2021-05-13 07:30:10|1134.8|1134.4|1134.8|1134.4|1134.8|1134.6|1134.6|1134.2|1013
1620891020000|2021-05-13 07:30:20|1134.6|1134.2|1134.8|1134.6|1135|1134.8|1134.4|1134|20366
1620891030000|2021-05-13 07:30:30|1135|1134.4|1135|1134.4|1135|1134.6|1134.8|1134.2|6772
1620891040000|2021-05-13 07:30:40|1135.2|1134.6|1135.8|1135.4|1135.8|1135.4|1135.2|1134.6|650
1620891050000|2021-05-13 07:30:50|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1050
1620891060000|2021-05-13 07:31:00|1135.4|1135|1135.6|1135.2|1135.8|1135.4|1134.8|1134.4|13235
1620891070000|2021-05-13 07:31:10|1135.8|1135.4|1136|1135.6|1136.2|1135.6|1135.8|1135.4|325
1620891080000|2021-05-13 07:31:20|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|0
1620891090000|2021-05-13 07:31:30|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135|1910
1620891100000|2021-05-13 07:31:40|1135.4|1135|1135.4|1134.8|1135.6|1135|1135.2|1134.8|500
1620891110000|2021-05-13 07:31:50|1135.6|1135|1136.2|1135.6|1136.2|1135.8|1135.6|1135|1598
1620891120000|2021-05-13 07:32:00|1136.4|1135.8|1136.8|1136.2|1136.8|1136.2|1136.2|1135.8|7680
1620891130000|2021-05-13 07:32:10|1137|1136.4|1137.6|1137|1137.6|1137|1137|1136.4|445
1620891140000|2021-05-13 07:32:20|1137.8|1137.2|1137.8|1137.4|1137.8|1137.4|1137.4|1137|2830
1620891150000|2021-05-13 07:32:30|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.4|1137.2|7449
1620891160000|2021-05-13 07:32:40|1137.6|1137.2|1137.4|1137.2|1137.6|1137.2|1137.4|1137.2|0
1620891170000|2021-05-13 07:32:50|1137.6|1137.4|1137.2|1136.8|1137.8|1137.4|1137.2|1136.8|10331
1620891180000|2021-05-13 07:33:00|1137|1136.6|1136.6|1136.2|1137|1136.6|1136.6|1136.2|0
1620891190000|2021-05-13 07:33:10|1136.8|1136.4|1136.8|1136.6|1136.8|1136.6|1136.6|1136.4|0
1620891200000|2021-05-13 07:33:20|1137|1136.4|1137.4|1137|1137.4|1137|1137|1136.4|2031
1620891210000|2021-05-13 07:33:30|1137.6|1137.2|1137.8|1137.2|1137.8|1137.2|1137.6|1137.2|440
1620891220000|2021-05-13 07:33:40|1137.6|1137.4|1137.8|1137.4|1138|1137.6|1137.6|1137.4|2619
1620891230000|2021-05-13 07:33:50||1137.2||1137.2||1137.2||1137.2|0
1620891240000|2021-05-13 07:34:00|1137.6|1137.4|1138|1137.6|1138|1137.6|1137.4|1137.4|2037
1620891250000|2021-05-13 07:34:10|1138.2|1137.8|1138.6|1138.2|1138.6|1138.2|1138|1137.6|957
1620891260000|2021-05-13 07:34:20|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|478
1620891270000|2021-05-13 07:34:30|1138.6|1138.2|1137.6|1137.2|1138.6|1138.2|1137.6|1137.2|2734
1620891280000|2021-05-13 07:34:40||1137||1137.4||1137.4||1137|0
1620891300000|2021-05-13 07:35:00|1137.4|1137.2|1136.8|1136.2|1137.4|1137.4|1136.8|1136.2|2252
1620891320000|2021-05-13 07:35:20|1136.6|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|1816
1620891330000|2021-05-13 07:35:30|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|2857
1620891340000|2021-05-13 07:35:40|1137.2||1137||1137.2||1137||0
1620891360000|2021-05-13 07:36:00|1136.8|1136.8|1136.8|1136.4|1136.8|1136.8|1136.8|1136.4|3571
1620891370000|2021-05-13 07:36:10|1137|1136.6|1137.2|1136.6|1137.2|1137|1137|1136.6|3163
1620891380000|2021-05-13 07:36:20|1137.4|1136.8|1137.6|1137.2|1138|1137.6|1137.2|1136.8|17657
1620891390000|2021-05-13 07:36:30|1137.8|1137.4|1137.8|1137.4|1138|1137.6|1137.8|1137.4|62
1620891400000|2021-05-13 07:36:40|1137.4|1137.2|1137.8|1137.4|1137.8|1137.4|1137.4|1137.2|495
1620891410000|2021-05-13 07:36:50|1137.6|1137.2|1136.2|1135.6|1137.6|1137.2|1136.2|1135.6|2275
1620891420000|2021-05-13 07:37:00|1136|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.4|982
1620891430000|2021-05-13 07:37:10|1135.8|1135.4|1136.2|1135.8|1136.2|1135.8|1135.6|1135.2|2810
1620891440000|2021-05-13 07:37:20|1136.4|1136|1136.8|1136.4|1136.8|1136.4|1136.4|1136|555
1620891450000|2021-05-13 07:37:30|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1985
1620891460000|2021-05-13 07:37:40|1136.4|1136|1136.6|1136.2|1136.6|1136.4|1136.4|1136|3353
1620891470000|2021-05-13 07:37:50|1136.8||1136.8||1136.8||1136.8||0
1620891480000|2021-05-13 07:38:00|1136.6|1136|1136.6|1136.2|1136.8|1136.2|1136.6|1136|241
1620891490000|2021-05-13 07:38:10|1136.8|1136.4|1137|1136.4|1137|1136.6|1136.8|1136.4|5796
1620891500000|2021-05-13 07:38:20|1137.2|1136.6|1137.4|1136.8|1137.4|1136.8|1137.2|1136.4|790
1620891510000|2021-05-13 07:38:30|1137.2|1136.6|1136.4|1136|1137.2|1136.6|1136.4|1136|1051
1620891520000|2021-05-13 07:38:40|1136.2|1135.8|1136|1135.8|1136.2|1135.8|1135.8|1135.4|4253
1620891530000|2021-05-13 07:38:50|1136.2|1135.6|1135.8|1135.4|1136.2|1136|1135.8|1135.4|550
1620891540000|2021-05-13 07:39:00|1136|1135.6|1136.2|1135.4|1136.2|1136|1136|1135.4|1966
1620891550000|2021-05-13 07:39:10|1136|1135.6|1136.2|1135.8|1136.2|1136|1135.4|1135|6488
1620891560000|2021-05-13 07:39:20|1136|1135.6|1136.2|1135.6|1136.2|1135.6|1135.8|1135.4|500
1620891570000|2021-05-13 07:39:30|1136|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|1696
1620891580000|2021-05-13 07:39:40|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.6|441
1620891590000|2021-05-13 07:39:50|1136|1135.6|1136|1135.6|1136.2|1135.8|1136|1135.6|0
1620891600000|2021-05-13 07:40:00|1135.8|1135.4|1135.4|1135|1136|1135.6|1135.4|1135|2627
1620891620000|2021-05-13 07:40:20|1135.2|1135.2|1135.2|1134.6|1135.4|1135.2|1134.6|1134.4|10877
1620891630000|2021-05-13 07:40:30|1135||1135||1135.2||1135||218
1620891640000|2021-05-13 07:40:40|||||||||4
1620891650000|2021-05-13 07:40:50|1134.8|1134.4|1134.6|1134.2|1135|1134.6|1134.6|1134.2|549
1620891660000|2021-05-13 07:41:00|1134.4|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|462
1620891670000|2021-05-13 07:41:10|1134.4|1134|1134.8|1134.4|1134.8|1134.4|1134.2|1133.8|1657
1620891680000|2021-05-13 07:41:20|1134.6|1134.2|1134|1133.8|1134.6|1134.2|1134|1133.8|4772
1620891690000|2021-05-13 07:41:30|1134.2|1133.6|1134.2|1133.6|1134.2|1133.8|1134.2|1133.6|0
1620891700000|2021-05-13 07:41:40|1134|1133.4|1134|1133.6|1134|1133.6|1133.8|1133.4|1344
1620891710000|2021-05-13 07:41:50|1134.2|1133.8|1134.2|1133.8|1134.4|1133.8|1134.2|1133.8|2552
1620891720000|2021-05-13 07:42:00||1133.6||1133.6||1133.6||1133.6|0
1620891730000|2021-05-13 07:42:10|1134.4|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.6|0
1620891740000|2021-05-13 07:42:20|1134.2|1133.8|1134.4|1133.8|1134.4|1134|1134.2|1133.8|1494
1620891750000|2021-05-13 07:42:30|1134.2|1134|1134.4|1134|1134.6|1134.2|1134.2|1134|4776
1620891760000|2021-05-13 07:42:40|1134.6|1134.2|1135|1134.8|1135.2|1134.8|1134.6|1134.2|2510
1620891770000|2021-05-13 07:42:50|1135.2|1134.6|1134.2|1133.8|1135.2|1134.6|1134.2|1133.8|3194
1620891780000|2021-05-13 07:43:00|1134|1133.6|1134|1133.4|1134|1133.6|1134|1133.4|0
1620891790000|2021-05-13 07:43:10|1133.8|1133.6|1133.4|1133|1133.8|1133.6|1133.4|1133|453
1620891800000|2021-05-13 07:43:20|1133.6|1133.2|1133.2|1133|1133.6|1133.2|1133.2|1133|0
1620891810000|2021-05-13 07:43:30|1133|1132.8|1133.2|1132.8|1133.2|1133|1132.8|1132.6|5261
1620891820000|2021-05-13 07:43:40|1133|1132.6|1132.4|1132|1133.2|1132.8|1132.2|1131.6|17253
1620891830000|2021-05-13 07:43:50|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|0
1620891840000|2021-05-13 07:44:00|1132|1132|1132.4|1131.8|1132.4|1132.2|1132|1131.8|3473
1620891850000|2021-05-13 07:44:10|1132.2|1132|1132.4|1132|1132.4|1132|1132|1131.8|500
1620891860000|2021-05-13 07:44:20|1132.6|1132.2|1132.6|1132.4|1132.8|1132.4|1132.6|1132.2|6813
1620891870000|2021-05-13 07:44:30|1132.4|1132.2|1132.6|1132|1132.6|1132.2|1132.4|1131.8|844
1620891880000|2021-05-13 07:44:40|1132.4|1131.8|1131.6|1131.2|1132.4|1131.8|1130|1129.8|129029
1620891890000|2021-05-13 07:44:50|1131.4|1131|1131|1130.6|1131.6|1131.2|1131|1130.4|28672
1620891900000|2021-05-13 07:45:00|1131.2|1130.4|1131.6|1131.2|1131.6|1131.2|1130.8|1130.4|9103
1620891910000|2021-05-13 07:45:10|1131.4|1131|1131.4|1131|1131.6|1131|1131.2|1130.8|2099
1620891920000|2021-05-13 07:45:20|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.6|1240
1620891930000|2021-05-13 07:45:30|1131.4|1131|1131.8|1131.4|1131.8|1131.4|1131.4|1131|896
1620891940000|2021-05-13 07:45:40|1132|1131.6|1132|1131.6|1132|1131.8|1132|1131.6|454
1620891960000|2021-05-13 07:46:00|1131.8|1131.4|1132|1131.4|1132|1131.4|1131.8|1131.4|0
1620891970000|2021-05-13 07:46:10|1131.8|1131.2|1132.8|1132.4|1133|1132.4|1131.6|1131.2|19621
1620891980000|2021-05-13 07:46:20|1132.6|1132.2|1132.8|1132.2|1132.8|1132.4|1132.4|1132|2597
1620891990000|2021-05-13 07:46:30|1133|1132.4|1132.6|1132.2|1133|1132.8|1132.4|1132|10102
1620892000000|2021-05-13 07:46:40|1132.8|1132.4|1133.4|1133|1133.4|1133|1132.8|1132.4|1380
1620892010000|2021-05-13 07:46:50|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|5090
1620892020000|2021-05-13 07:47:00|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.4|1132|4665
1620892030000|2021-05-13 07:47:10|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|0
1620892040000|2021-05-13 07:47:20|1132.2|1131.8|1131.6|1131.2|1132.2|1131.8|1131.6|1131.2|2030
1620892050000|2021-05-13 07:47:30|1131.4|1131|1131.4|1131|1131.4|1131|1131.2|1130.8|1000
1620892060000|2021-05-13 07:47:40|1131.2|1131.2|1131.6|1131.2|1131.6|1131.2|1131.2|1131.2|300
1620892070000|2021-05-13 07:47:50|1131.4|1131|1132|1131.6|1132|1131.6|1131.4|1131|2490
1620892080000|2021-05-13 07:48:00|1132.2|1131.8|1132.8|1132.4|1132.8|1132.4|1132.2|1131.8|989
1620892090000|2021-05-13 07:48:10|1132.6|1132.2|1133|1132.6|1133|1132.6|1132.6|1132.2|2439
1620892100000|2021-05-13 07:48:20|1132.8|1132.4|1133.2|1132.8|1133.2|1132.8|1132.6|1132.2|2575
1620892110000|2021-05-13 07:48:30|1133|1132.6|1133.6|1133|1133.6|1133|1133|1132.6|957
1620892120000|2021-05-13 07:48:40|1133.4|1132.8|1133|1132.6|1133.4|1133|1133|1132.6|1952
1620892130000|2021-05-13 07:48:50|1133.2|1132.4|1133|1132.6|1133.2|1132.8|1132.8|1132.4|1000
1620892140000|2021-05-13 07:49:00|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|0
1620892150000|2021-05-13 07:49:10|1132.6|1132.4|1131.6|1131.2|1132.6|1132.4|1131.6|1131.2|11719
1620892160000|2021-05-13 07:49:20|1132|1131.6|1131.8|1131.4|1132.4|1132|1131.8|1131.4|26357
1620892170000|2021-05-13 07:49:30|1131.6|1131.6|1132.8|1132.2|1132.8|1132.4|1131.6|1131.6|5430
1620892180000|2021-05-13 07:49:40|1132.6|1132.4|1132.6|1132.2|1132.8|1132.4|1132.2|1132|10181
1620892190000|2021-05-13 07:49:50||1132||1132.2||1132.2||1132|0
1620892210000|2021-05-13 07:50:10|1132.4|1132|1132.6|1132|1132.8|1132.6|1132.2|1131.8|3788
1620892220000|2021-05-13 07:50:20|1132.4|1132.2|1132.4|1132.2|1132.4|1132.4|1132.4|1132|1000
1620892230000|2021-05-13 07:50:30|1132.6|1132.4|1133|1132.8|1133|1132.8|1132.6|1132.4|4960
1620892240000|2021-05-13 07:50:40|1133.2|1133|1133.4|1132.8|1133.4|1133|1133|1132.8|1191
1620892250000|2021-05-13 07:50:50|1133.2|1133.2|1133.6|1133.2|1133.6|1133.2|1133.2|1133.2|600
1620892260000|2021-05-13 07:51:00|1133.4|1133|1133.6|1133.2|1134|1133.6|1133.4|1133|7606
1620892270000|2021-05-13 07:51:10|1133.4|1133|1133|1132.6|1133.6|1133.2|1133|1132.6|1470
1620892280000|2021-05-13 07:51:20|1132.8|1132.4|1132.4|1132.2|1133|1132.4|1132|1131.6|2773
1620892290000|2021-05-13 07:51:30|1132.2|1132|1131.8|1131.6|1132.2|1132|1131.8|1131.6|970
1620892300000|2021-05-13 07:51:40|1132|1131.8|1132|1131.4|1132.2|1132|1131.6|1131.2|8042
1620892310000|2021-05-13 07:51:50|1131.8|1131.2|1131.4|1131|1132|1131.4|1131.2|1131|11813
1620892320000|2021-05-13 07:52:00|1131.2|1131.4|1131.8|1131.4|1131.8|1131.6|1131.2|1131.2|9495
1620892330000|2021-05-13 07:52:10|1131.6|1131.2|1131.6|1131.2|1131.8|1131.4|1131.4|1131|2588
1620892340000|2021-05-13 07:52:20|1131.4|1131.4|1131.6|1131.2|1131.8|1131.6|1131.4|1131.2|4656
1620892350000|2021-05-13 07:52:30|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|1941
1620892360000|2021-05-13 07:52:40|1131.6|1131.2|1131.2|1131|1131.6|1131.2|1131.2|1131|4492
1620892370000|2021-05-13 07:52:50|1131.4|1131.2|1131.8|1131.4|1132|1131.6|1131.4|1131|2431
1620892380000|2021-05-13 07:53:00|1132|1131.8|1132.4|1131.8|1132.8|1132.4|1131.8|1131.6|7454
1620892390000|2021-05-13 07:53:10|1132.2||1132.2||1132.4||1132.2||0
1620892400000|2021-05-13 07:53:20|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|1724
1620892410000|2021-05-13 07:53:30|1132||1132||1132||1132||0
1620892420000|2021-05-13 07:53:40|1131.8|1131.6|1131.8|1131.4|1131.8|1131.8|1131.8|1131.4|478
1620892430000|2021-05-13 07:53:50|1132|1131.6|1132|1131.4|1132|1131.6|1132|1131.4|500
1620892450000|2021-05-13 07:54:10|1132.2|1131.6|1132.2|1131.8|1132.4|1132.2|1132.2|1131.6|3821
1620892460000|2021-05-13 07:54:20|1132.4|1131.6|1132.4|1131.8|1132.4|1132.2|1132|1131.6|4504
1620892470000|2021-05-13 07:54:30|1132.2|1131.6|1131.8|1131.4|1132.2|1131.6|1131.6|1131.2|0
1620892480000|2021-05-13 07:54:40|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.4|1131.2|3740
1620892490000|2021-05-13 07:54:50|1131.4|1131|1131.6|1131.4|1131.6|1131.4|1131.2|1131|1151
1620892500000|2021-05-13 07:55:00|1131.4|1131.2|1131.4|1131|1131.4|1131.2|1131.4|1131|664
1620892510000|2021-05-13 07:55:10|1131.6|1131.2|1131.2|1131|1131.6|1131.2|1131.2|1131|12843
1620892520000|2021-05-13 07:55:20|1131.4|1131.2|1131.8|1131.4|1131.8|1131.4|1131.4|1131.2|2099
1620892530000|2021-05-13 07:55:30|1132|1131.6|1132.2|1131.8|1132.2|1131.8|1132|1131.6|809
1620892540000|2021-05-13 07:55:40|1132.4|1132|1132.4|1132|1132.6|1132.2|1131.8|1131.4|25154
1620892550000|2021-05-13 07:55:50|1132.2|1131.8|1131.8|1131.2|1132.2|1131.8|1131.4|1131|3527
1620892560000|2021-05-13 07:56:00|1132|1131.4|1131.8|1131.4|1132|1131.6|1131.8|1131.4|509
1620892570000|2021-05-13 07:56:10|1131.6||1131.6||1131.6||1131.6||0
1620892580000|2021-05-13 07:56:20|1132|1131.6|1132|1131.6|1132|1131.8|1131.8|1131.6|3150
1620892590000|2021-05-13 07:56:30|1132.2|1131.8|1133|1132.4|1133|1132.6|1132.2|1131.8|1781
1620892600000|2021-05-13 07:56:40|1133.2|1132.6|1133.2|1132.8|1133.2|1133|1133.2|1132.6|2565
1620892610000|2021-05-13 07:56:50|1133.4|1133|1132.8|1132.4|1133.4|1133|1132.8|1132.4|2689
1620892620000|2021-05-13 07:57:00|1133|1132.6|1133.6|1133.2|1133.6|1133.2|1133|1132.6|4463
1620892630000|2021-05-13 07:57:10|1133.4|1133|1133|1132.4|1133.6|1133.2|1132.8|1132.4|2999
1620892640000|2021-05-13 07:57:20|1132.8|1132.2|1132.6|1132.2|1133|1132.6|1132.4|1132.2|1415
1620892650000|2021-05-13 07:57:30|1132.4|1132|1132.2|1131.6|1132.4|1132|1132.2|1131.6|0
1620892660000|2021-05-13 07:57:40|1132|1131.4|1132|1131.6|1132.2|1131.8|1131.8|1131.4|5394
1620892670000|2021-05-13 07:57:50|1132.2|1131.8|1132|1131.4|1132.4|1132|1131.8|1131.4|6437
1620892680000|2021-05-13 07:58:00|1131.8|1131.2|1131.8|1131.2|1131.8|1131.4|1131.6|1131.2|0
1620892690000|2021-05-13 07:58:10|1132|1131.4|1131.8|1131.4|1132|1131.6|1131.8|1131.4|150
1620892700000|2021-05-13 07:58:20|1131.6|1131.6|1132|1131.6|1132|1131.6|1131.6|1131.6|0
1620892710000|2021-05-13 07:58:30|1131.8|1131.4|1132|1131.4|1132|1131.6|1131.8|1131.4|0
1620892720000|2021-05-13 07:58:40|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.6|1132
1620892730000|2021-05-13 07:58:50|1131.8|1131.4|1132.2|1131.6|1132.2|1131.8|1131.8|1131.4|1695
1620892740000|2021-05-13 07:59:00|1132|1131.4|1131.4|1131|1132|1131.4|1131.2|1131|1611
1620892760000|2021-05-13 07:59:20|1131.2|1130.8|1131|1130.8|1131.2|1130.8|1131|1130.6|4710
1620892770000|2021-05-13 07:59:30||1130.6||1130.6||1130.6||1130.4|11
1620892780000|2021-05-13 07:59:40|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|0
1620892790000|2021-05-13 07:59:50|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1131|1130.6|2433
1620892800000|2021-05-13 08:00:00|1131|1130.6|1131.2|1130.8|1131.4|1131|1130.8|1130.6|124
1620892810000|2021-05-13 08:00:10|1131|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.4|792
1620892820000|2021-05-13 08:00:20|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|0
1620892830000|2021-05-13 08:00:30|1130.6|1130.2|1130.4|1130|1130.8|1130.2|1130.4|1130|4397
1620892840000|2021-05-13 08:00:40|1130.6|1130.2|1130.2|1129.6|1130.6|1130.2|1130.2|1129.6|4437
1620892850000|2021-05-13 08:00:50|1130|1129.8|1130.2|1129.8|1130.4|1130|1130|1129.6|2400
1620892860000|2021-05-13 08:01:00||1129.6||1129.6||1129.8||1129.6|0
1620892870000|2021-05-13 08:01:10||1129.8||1129.6||1129.8||1129.6|0
1620892880000|2021-05-13 08:01:20|1130.4|1129.8|1130.2|1129.8|1130.4|1130|1130.2|1129.6|2831
1620892890000|2021-05-13 08:01:30|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1129.8|0
1620892900000|2021-05-13 08:01:40|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1129.8|1129.4|887
1620892910000|2021-05-13 08:01:50|1129.8|1129.4|1129|1128.6|1129.8|1129.4|1128.8|1128.4|20916
1620892920000|2021-05-13 08:02:00|1128.8|1128.4|1128.8|1128.4|1129.2|1128.6|1128.8|1128.2|3603
1620892930000|2021-05-13 08:02:10|1129|1128.6|1129.4|1129|1129.6|1129.2|1128.8|1128.2|17023
1620892940000|2021-05-13 08:02:20|1129.6|1128.8|1129.8|1129.2|1129.8|1129.4|1129.4|1128.8|500
1620892950000|2021-05-13 08:02:30|1130|1129.4|1130.4|1130|1130.6|1130.2|1129.8|1129.4|13522
1620892960000|2021-05-13 08:02:40|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|0
1620892980000|2021-05-13 08:03:00|1130.4|1130|1131|1130.6|1131|1130.8|1130.4|1130|3823
1620892990000|2021-05-13 08:03:10|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1130.8|1130.4|2182
1620893000000|2021-05-13 08:03:20|1130.8|1130.4|1130.6|1130.2|1131|1130.6|1130.6|1130.2|0
1620893010000|2021-05-13 08:03:30|1130.8|1130.4|1130.6|1130.2|1131|1130.4|1130.6|1130.2|0
1620893020000|2021-05-13 08:03:40|1130.4|1130|1130|1129.6|1130.4|1130|1130|1129.6|895
1620893030000|2021-05-13 08:03:50|1129.8|1129.4|1130.4|1130|1130.4|1130.2|1129.8|1129.4|1597
1620893040000|2021-05-13 08:04:00|1130.6|1130.2|1130.4|1130.2|1130.6|1130.2|1130.2|1129.8|3911
1620893050000|2021-05-13 08:04:10||1130||1130||1130||1130|0
1620893060000|2021-05-13 08:04:20|1130.6|1130.2|1131|1130.6|1131.2|1130.6|1130.6|1130.2|4671
1620893070000|2021-05-13 08:04:30|1130.8|1130.4|1130.8|1130.4|1131|1130.6|1130.6|1130.4|2140
1620893080000|2021-05-13 08:04:40|1130.6|1130.6|1131|1130.6|1131|1130.6|1130.6|1130.4|507
1620893090000|2021-05-13 08:04:50|1130.8|1130.4|1130.8|1130.4|1131|1130.4|1130.8|1130.4|502
1620893100000|2021-05-13 08:05:00|1131|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.4|443
1620893110000|2021-05-13 08:05:10|1131.2|1130.8|1131.2|1130.8|1131.2|1131|1131.2|1130.8|1238
1620893130000|2021-05-13 08:05:30||1130.6||1130.8||1130.8||1130.6|2740
1620893140000|2021-05-13 08:05:40|1131.4|1131|1132|1131.4|1132|1131.6|1131.4|1130.8|10043
1620893150000|2021-05-13 08:05:50|1131.8|1131.2|1132.4|1132|1132.6|1132.2|1131.8|1131.2|7142
1620893160000|2021-05-13 08:06:00|1132.6|1132.2|1132|1131.6|1132.6|1132.2|1132|1131.6|1670
1620893170000|2021-05-13 08:06:10|1131.8|1131.4|1132.6|1132.2|1132.6|1132.2|1131.8|1131.4|5011
1620893180000|2021-05-13 08:06:20|1132.4|1132|1132.2|1131.6|1132.6|1132.4|1132|1131.6|3562
1620893190000|2021-05-13 08:06:30|1132.4|1131.8|1132|1131.6|1132.4|1131.8|1132|1131.6|0
1620893200000|2021-05-13 08:06:40|1131.8|1131.4|1131.6|1131|1131.8|1131.4|1131.4|1131|1824
1620893210000|2021-05-13 08:06:50|1131.4|1130.8|1130.8|1130.2|1131.4|1131|1130.8|1130.2|2427
1620893220000|2021-05-13 08:07:00|1131|1130.4|1130.6|1130|1131|1130.4|1130.6|1130|3615
1620893230000|2021-05-13 08:07:10||1130.2||1130.2||1130.2||1130.2|0
1620893240000|2021-05-13 08:07:20|1130.8|1130.4|1130|1129.6|1130.8|1130.4|1129.8|1129.6|3616
1620893250000|2021-05-13 08:07:30|1129.8|1129.4|1129.8|1129.2|1129.8|1129.4|1129.6|1129|2919
1620893260000|2021-05-13 08:07:40|1130|1129.4|1130|1129.6|1130|1129.6|1130|1129.4|0
1620893270000|2021-05-13 08:07:50|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1130|1129.6|129
1620893280000|2021-05-13 08:08:00|1130.2|1129.4|1130|1129.6|1130.2|1129.8|1129.8|1129.4|9104
1620893290000|2021-05-13 08:08:10|1130.2|1129.8|1130.2|1129.8|1130.4|1130|1130.2|1129.8|0
1620893300000|2021-05-13 08:08:20|1130.4|1130|1129.8|1129.4|1130.4|1130|1129.8|1129.4|4964
1620893310000|2021-05-13 08:08:30|1129.6|1129.2|1129.4|1128.8|1129.6|1129.2|1129.4|1128.8|440
1620893320000|2021-05-13 08:08:40|1129.2|1128.6|1129.2|1128.8|1129.4|1129.2|1129|1128.6|511
1620893330000|2021-05-13 08:08:50|1129.4|1128.6|1129|1128.6|1129.4|1128.6|1129|1128.6|0
1620893340000|2021-05-13 08:09:00||1128.4||1128.6||1128.6||1128.4|0
1620893350000|2021-05-13 08:09:10|1128.8|1128.4|1129|1128.4|1129|1128.6|1128.8|1128.4|956
1620893360000|2021-05-13 08:09:20||1128.6||1128.6||1128.6||1128.4|0
1620893370000|2021-05-13 08:09:30||1128.4||1128.4||1128.4||1128.4|0
1620893380000|2021-05-13 08:09:40|1128.8||1128.8||1128.8||1128.8||0
1620893390000|2021-05-13 08:09:50||1128.6||1128.4||1128.6||1128.4|1285
1620893400000|2021-05-13 08:10:00|1128.6|1128.2|1128|1127.6|1128.6|1128.2|1128|1127.6|7227
1620893410000|2021-05-13 08:10:10|1127.8|1127.4|1127.6|1127.2|1128.2|1127.8|1127.6|1127|23934
1620893420000|2021-05-13 08:10:20|1127.8|1127|1128|1127.4|1128|1127.8|1127.6|1127|6435
1620893430000|2021-05-13 08:10:30|1127.8|1127.2|1127.6|1127|1127.8|1127.2|1127.6|1127|401
1620893440000|2021-05-13 08:10:40||1127.2||1127.2||1127.2||1127|0
1620893460000|2021-05-13 08:11:00|1127.4||1127.6||1127.6||1127.4||0
1620893470000|2021-05-13 08:11:10|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|1364
1620893480000|2021-05-13 08:11:20|1127.8|1127.4|1128.8|1128.4|1128.8|1128.6|1127.8|1127.2|12128
1620893490000|2021-05-13 08:11:30|1128.6|1128.2|1128.8|1128.2|1128.8|1128.4|1128.4|1128|4549
1620893500000|2021-05-13 08:11:40|1129|1128.4|1129|1128.6|1129.2|1128.6|1128.8|1128.4|2652
1620893510000|2021-05-13 08:11:50|1128.8|1128.4|1128.2|1127.8|1128.8|1128.4|1128.2|1127.8|1478
1620893520000|2021-05-13 08:12:00|1128.4|1127.6|1128|1127.6|1128.4|1127.8|1127.8|1127.4|1855
1620893530000|2021-05-13 08:12:10|1127.8|1127.4|1127.6|1127.2|1128|1127.6|1127.6|1127.2|1828
1620893540000|2021-05-13 08:12:20|1127.4|1127|1127.4|1127|1127.6|1127.2|1127.2|1127|1691
1620893550000|2021-05-13 08:12:30|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1127|1126.6|500
1620893560000|2021-05-13 08:12:40|1127.2|1126.8|1127.6|1127|1127.6|1127|1127.2|1126.8|6840
1620893570000|2021-05-13 08:12:50|1127.8|1127.2|1127.8|1127.4|1128|1127.4|1127.8|1127.2|441
1620893580000|2021-05-13 08:13:00|1127.6|1127.2|1127.6|1127.2|1127.8|1127.4|1127.4|1127.2|2200
1620893590000|2021-05-13 08:13:10|1127.4|1127|1127.4|1127|1127.6|1127|1127.4|1127|0
1620893600000|2021-05-13 08:13:20|1127.2|1126.8|1127.2|1126.6|1127.4|1126.8|1127.2|1126.6|605
1620893610000|2021-05-13 08:13:30|1127.4|1126.8|1127.2|1126.8|1127.4|1127|1127.2|1126.6|1867
1620893620000|2021-05-13 08:13:40|1127|1126.6|1127|1126.4|1127.2|1126.6|1126.8|1126.4|500
1620893630000|2021-05-13 08:13:50|1126.8|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.2|2816
1620893640000|2021-05-13 08:14:00|1126.6|1126.2|1126.8|1126.2|1126.8|1126.4|1126.6|1126|389
1620893650000|2021-05-13 08:14:10|1126.6|1126|1126.4|1126|1126.8|1126.4|1126.2|1126|7514
1620893660000|2021-05-13 08:14:20|1126.6|1126.2|1127.4|1127|1127.4|1127|1126.6|1126.2|30888
1620893670000|2021-05-13 08:14:30|1127.6|1127.2|1127.6|1127.2|1127.8|1127.2|1127.6|1127|4391
1620893680000|2021-05-13 08:14:40||1127||1127.2||1127.2||1127|0
1620893690000|2021-05-13 08:14:50|1127.8|1127.4|1128.4|1128|1128.4|1128|1127.8|1127.2|1628
1620893700000|2021-05-13 08:15:00|1128.6|1128.2|1128.2|1127.6|1128.6|1128.2|1128.2|1127.6|2890
1620893710000|2021-05-13 08:15:10|1128|1127.4|1127.8|1127.4|1128.2|1127.8|1127.4|1127.2|1731
1620893720000|2021-05-13 08:15:20|1127.6|1127.2|1127.6|1127|1127.6|1127.2|1127.4|1127|500
1620893730000|2021-05-13 08:15:30|1127.8|1127.2|1127.8|1127.4|1127.8|1127.4|1127.8|1127.2|2403
1620893740000|2021-05-13 08:15:40|1127.6|1127.2|1127.4|1127|1127.6|1127.2|1127.4|1127|0
1620893750000|2021-05-13 08:15:50|1127.6|1127.2|1127.4|1127|1127.6|1127.2|1127.4|1127|318
1620893760000|2021-05-13 08:16:00|1127.6|1127.2|1128|1127.6|1128|1127.6|1127.6|1127.2|1386
1620893770000|2021-05-13 08:16:10|1127.8|1127.4|1128|1127.4|1128|1127.6|1127.8|1127.4|9
1620893780000|2021-05-13 08:16:20|1128.2|1127.6|1128.6|1128.2|1128.6|1128.2|1128.2|1127.6|1075
1620893790000|2021-05-13 08:16:30|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.6|1128.2|1343
1620893800000|2021-05-13 08:16:40|1128.8|1128.4|1128.2|1127.8|1128.8|1128.4|1128.2|1127.6|3127
1620893810000|2021-05-13 08:16:50||1127.6||1127.6||1127.8||1127.6|0
1620893820000|2021-05-13 08:17:00|1128|1127.8|1127.6|1127.2|1128|1127.8|1127.6|1127.2|3273
1620893830000|2021-05-13 08:17:10|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|69
1620893840000|2021-05-13 08:17:20||1127.6||1127.4||1127.6||1127.4|9
1620893850000|2021-05-13 08:17:30|1127.6|1127.2|1127.6|1127.2|1127.6|1127.4|1127.6|1127.2|0
1620893860000|2021-05-13 08:17:40|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|0
1620893870000|2021-05-13 08:17:50|1127.8|1127.4|1128.2|1127.8|1128.2|1127.8|1127.8|1127.4|1300
1620893880000|2021-05-13 08:18:00||1127.6||1127.6||1127.8||1127.6|0
1620893890000|2021-05-13 08:18:10|1128|1127.4|1127.6|1127.4|1128.2|1127.4|1127.6|1127.4|6400
1620893900000|2021-05-13 08:18:20|1127.8||1127.8||1127.8||1127.8||648
1620893910000|2021-05-13 08:18:30|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.8|1127.4|6800
1620893920000|2021-05-13 08:18:40|||||||||1593
1620893930000|2021-05-13 08:18:50|1127.6|1127.2|1127.4|1127|1127.8|1127.4|1127.4|1127|3570
1620893940000|2021-05-13 08:19:00|1127.2|1126.8|1126.8|1126.4|1127.2|1126.8|1126.8|1126.2|6945
1620893950000|2021-05-13 08:19:10|1126.6|1126.2|1126|1125.6|1126.6|1126.2|1126|1125.4|16513
1620893960000|2021-05-13 08:19:20|1126.2|1125.8|1126.6|1126.2|1126.6|1126.4|1126.2|1125.8|3392
1620893970000|2021-05-13 08:19:30|1127|1126.4|1126.4|1126|1127|1126.6|1126.4|1126|7962
1620893980000|2021-05-13 08:19:40|1126.6||1126.6||1126.6||1126.6||0
1620893990000|2021-05-13 08:19:50|1126.4|1126.2|1126.8|1126.2|1126.8|1126.4|1126.4|1126.2|2470
1620894000000|2021-05-13 08:20:00|1126.6|1126.4|1126.8|1126.2|1126.8|1126.4|1126.6|1126.2|0
1620894010000|2021-05-13 08:20:10|1126.6|1126|1126.4|1126|1126.6|1126.2|1126.4|1125.8|1088
1620894020000|2021-05-13 08:20:20|1126.2|1125.8|1125.6|1125.2|1126.2|1126|1125.6|1125.2|6279
1620894030000|2021-05-13 08:20:30|1125.8|1125.4|1126.2|1125.8|1126.4|1126|1125.8|1125.4|4265
1620894040000|2021-05-13 08:20:40|1126.4||1126.4||1126.4||1126.2||0
1620894050000|2021-05-13 08:20:50|1126.2|1125.6|1126.6|1126.2|1126.6|1126.2|1126|1125.6|500
1620894060000|2021-05-13 08:21:00|1126.4|1126|1126.4|1126|1126.8|1126.2|1126.4|1126|1100
1620894070000|2021-05-13 08:21:10|1126.6|1125.8|1126.2|1125.8|1126.6|1125.8|1126.2|1125.8|0
1620894080000|2021-05-13 08:21:20||1125.6||1125.6||1125.8||1125.6|0
1620894090000|2021-05-13 08:21:30||1125.8||1125.6||1125.8||1125.6|0
1620894100000|2021-05-13 08:21:40|1126.4|1125.8|1126.6|1126.2|1126.6|1126.2|1126.4|1125.8|1132
1620894110000|2021-05-13 08:21:50|1126.8|1126|1126.4|1126|1126.8|1126.2|1126.4|1126|1643
1620894120000|2021-05-13 08:22:00|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1125.8|1125.6|786
1620894130000|2021-05-13 08:22:10|1125.8|1125.4|1125.4|1125|1125.8|1125.4|1125.4|1125|2152
1620894140000|2021-05-13 08:22:20|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1124.8|1124.4|27740
1620894150000|2021-05-13 08:22:30|1124.8|1124.4|1125|1124.6|1125|1124.8|1124.8|1124.4|0
1620894160000|2021-05-13 08:22:40|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|468
1620894170000|2021-05-13 08:22:50|1125|1124.6|1125.4|1125|1125.6|1125.2|1125|1124.6|5546
1620894180000|2021-05-13 08:23:00|1125.6|1125.2|1125.8|1125.2|1125.8|1125.4|1125.6|1125.2|1478
1620894190000|2021-05-13 08:23:10|1126|1125.4|1126.4|1125.8|1126.4|1126|1126|1125.4|1317
1620894200000|2021-05-13 08:23:20|1126.6|1126|1127.4|1126.6|1127.4|1127.2|1126.6|1125.8|9313
1620894210000|2021-05-13 08:23:30|1127.6|1126.8|1127.6|1127.2|1128|1127.4|1127.6|1126.8|0
1620894220000|2021-05-13 08:23:40|1127.8|1127|1127.8|1127.2|1127.8|1127.4|1127.8|1127|0
1620894230000|2021-05-13 08:23:50|1128|1127.4|1128|1127.6|1128.2|1128|1127.8|1127.4|3149
1620894240000|2021-05-13 08:24:00|1128.2|1127.8|1128.4|1127.8|1129|1128.6|1128.2|1127.8|4874
1620894250000|2021-05-13 08:24:10|1128.2|1128|1128.2|1127.8|1128.6|1128|1128.2|1127.8|1600
1620894280000|2021-05-13 08:24:40|1128|1127.6|1128.4|1128|1128.4|1128|1128|1127.6|86
1620894290000|2021-05-13 08:24:50|1128.6|1128.2|1128.6|1128.2|1129|1128.6|1128.6|1128|4423
1620894300000|2021-05-13 08:25:00|1128.4|1128|1128|1127.6|1128.4|1128|1128|1127.6|4678
1620894310000|2021-05-13 08:25:10|1127.8|1127.4|1127.4|1127|1128|1127.6|1127.4|1127|8517
1620894320000|2021-05-13 08:25:20|1127.2|1126.8|1126.6|1126.2|1127.4|1127|1126.4|1126.2|21839
1620894330000|2021-05-13 08:25:30|1126.4|1126|1127|1126.4|1127|1126.4|1126.4|1126|1567
1620894340000|2021-05-13 08:25:40|1126.8|1126|1126.2|1125.8|1127|1126.2|1126|1125.6|23992
1620894350000|2021-05-13 08:25:50|1126|1125.6|1127.2|1126.6|1127.4|1127|1126|1125.4|18084
1620894360000|2021-05-13 08:26:00|1127|1126.4|1127.2|1126.8|1127.4|1126.8|1127|1126.4|0
1620894370000|2021-05-13 08:26:10|1127.4|1127|1127.4|1127|1127.4|1127|1127.2|1126.8|500
1620894380000|2021-05-13 08:26:20|1127.6|1126.8|1127.4|1127|1127.6|1127.2|1127.4|1126.8|2225
1620894390000|2021-05-13 08:26:30|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|0
1620894400000|2021-05-13 08:26:40|1127|1126.6|1127.2|1126.6|1127.2|1126.8|1127|1126.6|3040
1620894410000|2021-05-13 08:26:50|1127|1126.8|1127|1126.4|1127|1126.8|1126.8|1126.4|1187
1620894420000|2021-05-13 08:27:00|1127.2|1126.6|1127|1126.6|1127.2|1126.8|1127|1126.4|489
1620894430000|2021-05-13 08:27:10|1127.2|1126.4|1127.4|1127|1127.4|1127.2|1127.2|1126.4|3418
1620894440000|2021-05-13 08:27:20|1127.6|1127.2|1128|1127.6|1128.2|1127.6|1127.6|1127.2|11147
1620894450000|2021-05-13 08:27:30|1127.8|1127.4|1127.6|1127.2|1128|1127.4|1127.6|1127|0
1620894460000|2021-05-13 08:27:40|1127.4|1127|1127.8|1127.4|1128|1127.4|1127.4|1127|1195
1620894470000|2021-05-13 08:27:50|1128|1127.6|1128.4|1127.8|1128.6|1128.4|1128|1127.6|10280
1620894480000|2021-05-13 08:28:00|1128.6|1128|1128.6|1128.2|1128.8|1128.4|1128.6|1128|1197
1620894490000|2021-05-13 08:28:10|1128.4|1128|1128.6|1128.2|1128.6|1128.2|1128.4|1128|1146
1620894500000|2021-05-13 08:28:20|1128.4|1128|1128|1127.6|1128.4|1128.2|1128|1127.6|841
1620894510000|2021-05-13 08:28:30|1128.2|1127.8|1128|1127.4|1128.2|1127.8|1128|1127.4|0
1620894520000|2021-05-13 08:28:40|1127.8||1128||1128||1127.8||0
1620894530000|2021-05-13 08:28:50|1128.2|1127.6|1128.2|1127.6|1128.2|1127.8|1128|1127.4|1117
1620894540000|2021-05-13 08:29:00|1128|1127.8|1127.8|1127.2|1128|1127.8|1127.6|1127.2|381
1620894550000|2021-05-13 08:29:10|1127.6|1127|1127.2|1126.8|1127.6|1127|1127|1126.8|22544
1620894560000|2021-05-13 08:29:20|1127.4|1127|1127.8|1127.4|1127.8|1127.4|1127.4|1127|2578
1620894570000|2021-05-13 08:29:30|1128|1127.6|1128|1127.6|1128.2|1127.8|1128|1127.6|1821
1620894580000|2021-05-13 08:29:40|1128.2|1127.8|1128.2|1127.6|1128.2|1127.8|1128.2|1127.6|530
1620894590000|2021-05-13 08:29:50|1128|1127.8|1128.2|1127.8|1128.2|1127.8|1128|1127.8|825
1620894600000|2021-05-13 08:30:00|1128|1127.6|1127.2|1126.8|1128|1127.6|1127.2|1126.8|63198
1620894610000|2021-05-13 08:30:10|1127|1126.6|1126.6|1126.2|1127|1126.6|1126.4|1126|100
1620894620000|2021-05-13 08:30:20|1126.4|1126|1126.4|1126|1126.6|1126.2|1126.4|1125.8|293
1620894630000|2021-05-13 08:30:30|1126.6|1126.2|1126.4|1126|1126.6|1126.4|1126.4|1126|5023
1620894640000|2021-05-13 08:30:40|1126.2|1125.8|1126|1125.4|1126.2|1125.8|1125.8|1125.4|500
1620894650000|2021-05-13 08:30:50|1125.8|1125.2|1125.6|1125.2|1125.8|1125.2|1125.6|1125.2|0
1620894660000|2021-05-13 08:31:00|1125.4|1125|1125.6|1125.2|1125.6|1125.4|1125.4|1125|2750
1620894670000|2021-05-13 08:31:10|1125.8|1125.6|1125.8|1125.4|1126|1125.8|1125.8|1125.2|1759
1620894680000|2021-05-13 08:31:20|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|0
1620894690000|2021-05-13 08:31:30|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.2|1124.8|2783
1620894700000|2021-05-13 08:31:40|1125.8|1125.4|1125.8|1125.4|1126|1125.6|1125.4|1125|1772
1620894710000|2021-05-13 08:31:50||1125.2||1125||1125.4||1125|0
1620894720000|2021-05-13 08:32:00|1125.6|1124.8|1125.6|1125.2|1125.6|1125.2|1125.4|1124.8|1927
1620894730000|2021-05-13 08:32:10|1125.4|1125|1125.2|1124.8|1125.6|1125.2|1125.2|1124.8|0
1620894740000|2021-05-13 08:32:20|1125.4|1125|1125.4|1124.8|1125.4|1125.2|1125.2|1124.8|1430
1620894750000|2021-05-13 08:32:30|1125.2|1125|1125.8|1125.4|1125.8|1125.4|1125.2|1124.8|3793
1620894760000|2021-05-13 08:32:40|1126|1125.6|1126.2|1125.6|1126.2|1125.8|1126|1125.6|500
1620894770000|2021-05-13 08:32:50|1126|1125.8|1126.6|1126.2|1126.6|1126.2|1125.8|1125.6|7375
1620894780000|2021-05-13 08:33:00|1126.4|1126|1126.4|1125.8|1126.8|1126.4|1126.4|1125.8|5406
1620894790000|2021-05-13 08:33:10|1126.2|1126|1126|1125.6|1126.2|1126|1126|1125.6|1307
1620894800000|2021-05-13 08:33:20|1125.8|1125.4|1125.8|1125.4|1126|1125.6|1125.8|1125.4|106
1620894810000|2021-05-13 08:33:30|1126|1125.6|1126|1125.6|1126.4|1125.8|1126|1125.4|1764
1620894820000|2021-05-13 08:33:40|1125.8|1125.4|1126|1125.4|1126|1125.6|1125.6|1125.4|0
1620894830000|2021-05-13 08:33:50|1125.8|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|2169
1620894840000|2021-05-13 08:34:00|1126|1125.6|1126.4|1126|1126.4|1126|1126|1125.6|632
1620894850000|2021-05-13 08:34:10|1126.2|1125.8|1126|1125.6|1126.2|1126|1126|1125.4|21
1620894860000|2021-05-13 08:34:20|1125.8|1125.4|1125.4|1125|1125.8|1125.4|1125.4|1125|1976
1620894870000|2021-05-13 08:34:30|1125.2|1124.8|1125.4|1124.8|1125.4|1124.8|1125.2|1124.8|0
1620894880000|2021-05-13 08:34:40|1125.6|1125|1125.6|1125.2|1125.6|1125.2|1125.6|1125|0
1620894890000|2021-05-13 08:34:50|1125.4|1125.4|1125.4|1125|1125.4|1125.4|1125.4|1125|0
1620894900000|2021-05-13 08:35:00|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.6|4128
1620894910000|2021-05-13 08:35:10||1124.6||1124.8||1124.8||1124.6|0
1620894920000|2021-05-13 08:35:20|1125|1124.6|1124.6|1124.2|1125.2|1125|1124.6|1124|10839
1620894940000|2021-05-13 08:35:40|1124.4|1124|1124.4|1124|1124.4|1124.2|1124.4|1124|0
1620894950000|2021-05-13 08:35:50|1124.2|1124.2|1124|1123.8|1124.2|1124.2|1124|1123.8|2942
1620894960000|2021-05-13 08:36:00|1124.2|1124|1124.6|1124.2|1124.6|1124.2|1124.2|1123.8|1246
1620894970000|2021-05-13 08:36:10|1124.8|1124.4|1125.4|1124.8|1125.4|1125.2|1124.8|1124.4|6204
1620894980000|2021-05-13 08:36:20|1125.2|1124.6|1125.4|1124.8|1125.4|1125|1125.2|1124.6|110
1620894990000|2021-05-13 08:36:30|1125.6|1125|1125.6|1125.2|1125.6|1125.2|1125.6|1125|489
1620895000000|2021-05-13 08:36:40|1125.8|1125.4|1125.6|1125|1125.8|1125.4|1125.6|1125|989
1620895010000|2021-05-13 08:36:50|1125.8|1125.2|1126|1125.4|1126|1125.4|1125.8|1125.2|454
1620895020000|2021-05-13 08:37:00|1125.8|1125.6|1126|1125.4|1126|1125.6|1125.8|1125.4|0
1620895030000|2021-05-13 08:37:10|1125.8|1125.2|1126.2|1125.8|1126.2|1125.8|1125.6|1125.2|0
1620895040000|2021-05-13 08:37:20|1126|1125.6|1126.2|1125.6|1126.2|1126|1125.8|1125.6|3392
1620895050000|2021-05-13 08:37:30|1126.4|1125.8|1126.2|1125.8|1126.4|1126|1126.2|1125.8|0
1620895060000|2021-05-13 08:37:40|1126.4|1125.6|1126.4|1126|1126.4|1126|1126.4|1125.6|500
1620895070000|2021-05-13 08:37:50|1126.6|1125.8|1126.8|1126.6|1127|1126.6|1126.4|1125.8|10962
1620895080000|2021-05-13 08:38:00|1126.6|1126.4|1126.6|1126.2|1126.6|1126.4|1126.6|1126.2|1133
1620895090000|2021-05-13 08:38:10|1126.4|1126|1126.8|1126.2|1126.8|1126.4|1126.2|1125.8|2930
1620895100000|2021-05-13 08:38:20|1127|1126.4|1127.2|1126.6|1127.2|1127|1127|1126.4|0
1620895110000|2021-05-13 08:38:30|1127|1126.4|1126.6|1126.2|1127|1126.4|1126.6|1126.2|0
1620895120000|2021-05-13 08:38:40||1126||1126||1126.2||1126|0
1620895130000|2021-05-13 08:38:50|1126.8|1126.2|1126.4|1126|1126.8|1126.4|1126.4|1126|2304
1620895140000|2021-05-13 08:39:00|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126|500
1620895150000|2021-05-13 08:39:10|1127|1126.6|1126.8|1126.4|1127.2|1126.8|1126.8|1126.2|521
1620895160000|2021-05-13 08:39:20|1126.6|1126.2|1126|1125.6|1126.6|1126.2|1125.8|1125.4|1150
1620895170000|2021-05-13 08:39:30|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.6|0
1620895180000|2021-05-13 08:39:40|1125.8|1125.4|1125.4|1125|1125.8|1125.4|1125.4|1125|3002
1620895190000|2021-05-13 08:39:50|1125.6|1124.8|1126|1125.6|1126.2|1125.8|1125.6|1124.8|12431
1620895200000|2021-05-13 08:40:00||1125.8||1125.6||1125.8||1125.4|0
1620895210000|2021-05-13 08:40:10|1126.2|1125.4|1125.8|1125|1126.2|1125.4|1125.4|1125|0
1620895220000|2021-05-13 08:40:20|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125|1000
1620895230000|2021-05-13 08:40:30|1125.4|1125|1125|1124.6|1125.4|1125|1125|1124.6|0
1620895240000|2021-05-13 08:40:40|1125.2|1124.4|1125.2|1124.8|1125.2|1124.8|1125|1124.4|0
1620895250000|2021-05-13 08:40:50|1125|1124.6|1125.2|1124.6|1125.2|1124.8|1125|1124.6|3345
1620895260000|2021-05-13 08:41:00|1125|1124.4|1124.6|1124.2|1125.2|1124.6|1124.4|1124|383
1620895270000|2021-05-13 08:41:10|1124.4|1124|1124.6|1124|1124.6|1124.2|1124.4|1124|400
1620895280000|2021-05-13 08:41:20|1124.4|1124.2|1124.8|1124.2|1124.8|1124.2|1124.4|1124.2|2133
1620895290000|2021-05-13 08:41:30|1125|1124.4|1125|1124.6|1125.2|1124.8|1124.8|1124.2|3628
1620895300000|2021-05-13 08:41:40|1125.2|1124.8|1125.2|1124.8|1125.4|1124.8|1125.2|1124.8|0
1620895310000|2021-05-13 08:41:50|1125.4||1125.4||1125.4||1125.4||0
1620895320000|2021-05-13 08:42:00|1125.6|1125|1125.8|1125.4|1125.8|1125.4|1125.6|1125|1210
1620895330000|2021-05-13 08:42:10|1126|1125.2|1125.6|1125|1126|1125.4|1125.6|1125|5963
1620895340000|2021-05-13 08:42:20|1125.8|1125.2|1125.8|1125.4|1125.8|1125.4|1125.8|1125|0
1620895350000|2021-05-13 08:42:30|1126|1125.6|1126.2|1125.8|1126.4|1126.2|1126|1125.4|9606
1620895360000|2021-05-13 08:42:40|1126|1125.6|1125.4|1125|1126.2|1125.6|1125.2|1125|4454
1620895370000|2021-05-13 08:42:50|1125.2|1124.8|1126.4|1126|1126.4|1126|1125.2|1124.8|15595
1620895380000|2021-05-13 08:43:00|1126.2||1126.2||1126.2||1126.2||0
1620895390000|2021-05-13 08:43:10|||||||||1000
1620895400000|2021-05-13 08:43:20|1126.4|1125.6|1126|1125.4|1126.4|1125.8|1125.6|1125.4|2938
1620895410000|2021-05-13 08:43:30|1126.2|1125.6|1126.4|1126|1126.4|1126|1126.2|1125.6|3810
1620895420000|2021-05-13 08:43:40|1126.2|1125.8|1126.6|1126.2|1126.6|1126.2|1126.2|1125.8|500
1620895430000|2021-05-13 08:43:50|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|0
1620895440000|2021-05-13 08:44:00|1127|1126.6|1127.2|1126.8|1127.8|1127.4|1127|1126.6|10604
1620895450000|2021-05-13 08:44:10|1127.4|1126.6|1128.2|1127.6|1128.2|1127.8|1127.2|1126.6|8067
1620895460000|2021-05-13 08:44:20|1128|1127.8|1128|1127.6|1128.4|1128|1127.8|1127.2|1661
1620895470000|2021-05-13 08:44:30|1127.8|1127.4|1127.8|1127.4|1128|1127.6|1127.6|1127.2|1379
1620895480000|2021-05-13 08:44:40|1127.6|1127.2|1127.6|1127|1127.8|1127.2|1127.4|1127|513
1620895490000|2021-05-13 08:44:50|1127.8|1127.2|1127.6|1127.2|1128|1127.4|1127.4|1127.2|1366
1620895500000|2021-05-13 08:45:00|1127.8|1127.4|1127.8|1127.4|1128|1127.4|1127.6|1127.2|1000
1620895510000|2021-05-13 08:45:10|1127.6|1127.2|1127.4|1127.2|1127.6|1127.2|1127.4|1127|429
1620895520000|2021-05-13 08:45:20|1127.2|1127|1126.8|1126.4|1127.2|1127|1126.8|1126.4|2598
1620895530000|2021-05-13 08:45:30|1126.6|1126.2|1127|1126.6|1127|1126.8|1126.6|1126.2|13648
1620895540000|2021-05-13 08:45:40|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|3165
1620895550000|2021-05-13 08:45:50|1127.2|1126.8|1127.4|1126.8|1127.4|1127|1127.2|1126.8|2464
1620895560000|2021-05-13 08:46:00|1127.2|1127|1127.4|1126.8|1127.4|1127|1127.2|1126.8|0
1620895570000|2021-05-13 08:46:10|1127.2|1127|1127.4|1126.8|1127.4|1127|1127.2|1126.8|565
1620895580000|2021-05-13 08:46:20|1127.2|1126.6|1127.2|1126.8|1127.2|1127|1127|1126.6|2500
1620895590000|2021-05-13 08:46:30|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|0
1620895600000|2021-05-13 08:46:40|1127|1126.2|1127|1126.6|1127|1126.6|1127|1126.2|453
1620895620000|2021-05-13 08:47:00||1126.4||1126.6||1126.8||1126.4|300
1620895630000|2021-05-13 08:47:10|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|225
1620895640000|2021-05-13 08:47:20|1127|1126.6|1127.2|1126.6|1127.2|1126.6|1127|1126.4|0
1620895650000|2021-05-13 08:47:30|1127|1126.8|1126.8|1126.4|1127|1126.8|1126.8|1126.4|101
1620895660000|2021-05-13 08:47:40|1127|1126.6|1126.8|1126.4|1127|1126.8|1126.8|1126.4|715
1620895670000|2021-05-13 08:47:50|1127|1126.6|1126.2|1125.8|1127|1126.6|1126|1125.8|3232
1620895680000|2021-05-13 08:48:00|1126|1125.6|1125.6|1125.2|1126.2|1125.8|1125.6|1125.2|502
1620895690000|2021-05-13 08:48:10|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|0
1620895700000|2021-05-13 08:48:20|1126|1125.6|1125.8|1125.4|1126.4|1125.8|1125.8|1125.4|9772
1620895710000|2021-05-13 08:48:30|1126|1125.6|1126|1125.4|1126|1125.6|1125.8|1125.4|0
1620895720000|2021-05-13 08:48:40|1125.8|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|3350
1620895730000|2021-05-13 08:48:50|1126|1125.6|1125.8|1125.6|1126.2|1125.6|1125.8|1125.4|1000
1620895740000|2021-05-13 08:49:00|1125.6|1125.4|1125.8|1125.2|1125.8|1125.4|1125.6|1125.2|2
1620895760000|2021-05-13 08:49:20|1125.6||1125.6||1125.6||1125.6||0
1620895770000|2021-05-13 08:49:30|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125|1124.6|2715
1620895780000|2021-05-13 08:49:40|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.4|704
1620895790000|2021-05-13 08:49:50|1126.2|1125.8|1126|1125.8|1126.2|1125.8|1126|1125.8|0
1620895800000|2021-05-13 08:50:00|1125.8|1125.6|1126.2|1125.8|1126.2|1125.8|1125.8|1125.2|17143
1620895810000|2021-05-13 08:50:10|1126.4|1125.6|1126.2|1125.6|1126.6|1126.2|1126.2|1125.6|4310
1620895820000|2021-05-13 08:50:20|1126|1125.8|1126.2|1125.6|1126.2|1125.8|1126|1125.6|500
1620895830000|2021-05-13 08:50:30|1126|1125.4|1125.6|1125.2|1126|1125.4|1125.4|1125|532
1620895840000|2021-05-13 08:50:40|1125.4|1125|1125.2|1124.8|1125.4|1125|1125.2|1124.8|593
1620895850000|2021-05-13 08:50:50|1125.4|1125|1125.8|1125.4|1125.8|1125.4|1125.4|1124.8|4277
1620895860000|2021-05-13 08:51:00|1126|1125.6|1126.6|1126.4|1126.6|1126.4|1126|1125.6|2197
1620895870000|2021-05-13 08:51:10|1126.8|1126.2|1127.2|1126.8|1127.2|1126.8|1126.8|1126.2|2091
1620895880000|2021-05-13 08:51:20|1127|1126.6|1127|1126.6|1127.2|1127|1127|1126.6|2876
1620895890000|2021-05-13 08:51:30|1126.8|1126.4|1126.4|1126|1126.8|1126.4|1126.4|1126|1132
1620895900000|2021-05-13 08:51:40|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|682
1620895910000|2021-05-13 08:51:50||1125.8||1125.8||1126||1125.8|0
1620895920000|2021-05-13 08:52:00|1126.2|1125.6|1125.6|1125.2|1126.2|1125.6|1125.6|1125.2|999
1620895930000|2021-05-13 08:52:10|1125.8||1125.6||1125.8||1125.6||0
1620895940000|2021-05-13 08:52:20|1125.8||1125.8||1125.8||1125.6||0
1620895950000|2021-05-13 08:52:30|1125.6|1125|1125.6|1125.2|1125.6|1125.2|1125.6|1125|0
1620895960000|2021-05-13 08:52:40|1125.8|1125|1126.2|1125.8|1126.2|1125.8|1125.8|1125|1765
1620895970000|2021-05-13 08:52:50|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1125.8|1125.4|5014
1620895980000|2021-05-13 08:53:00|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|1790
1620895990000|2021-05-13 08:53:10|1126.2|1125.8|1126.6|1126.2|1126.8|1126.4|1126.2|1125.8|504
1620896000000|2021-05-13 08:53:20|1126.8|1126.4|1127|1126.4|1127|1126.6|1126.8|1126.4|0
1620896010000|2021-05-13 08:53:30|1126.8|1126.2|1126.8|1126.2|1126.8|1126.4|1126.6|1126.2|0
1620896020000|2021-05-13 08:53:40|1127|1126.4|1126.8|1126.4|1127|1126.6|1126.8|1126.4|0
1620896030000|2021-05-13 08:53:50|1127|1126.6|1127.6|1127.2|1127.6|1127.2|1127|1126.6|4797
1620896040000|2021-05-13 08:54:00|1127.8||1127.8||1127.8||1127.8||0
1620896050000|2021-05-13 08:54:10|1127.6|1127.4|1127.8|1127.2|1127.8|1127.4|1127.6|1127.2|0
1620896060000|2021-05-13 08:54:20|1127.6|1127.4|1128.2|1127.6|1128.2|1127.6|1127.6|1127.4|0
1620896070000|2021-05-13 08:54:30|1128.4|1127.8|1128.8|1128.4|1129|1128.4|1128.2|1127.8|5929
1620896080000|2021-05-13 08:54:40|1128.6|1128.2|1129|1128.4|1129|1128.4|1128.6|1128.2|491
1620896090000|2021-05-13 08:54:50|1128.8|1128.2|1129|1128.6|1129|1128.6|1128.6|1128.2|3635
1620896100000|2021-05-13 08:55:00|1128.8|1128.4|1128.8|1128.2|1128.8|1128.4|1128.4|1128.2|3079
1620896110000|2021-05-13 08:55:10|1128.6|1128.4|1129.4|1128.8|1129.4|1129.2|1128.6|1128.4|11520
1620896120000|2021-05-13 08:55:20|1129.6|1129|1129.8|1129.4|1130|1129.4|1129.6|1129|1915
1620896130000|2021-05-13 08:55:30|1130|1129.6|1130.4|1129.8|1130.4|1129.8|1129.8|1129.6|150
1620896140000|2021-05-13 08:55:40|1130.2|1130|1129.6|1129.2|1131.2|1130.8|1129|1128.8|71765
1620896150000|2021-05-13 08:55:50|1129.8|1129.6|1129.8|1129.4|1130.2|1129.8|1129.8|1129.4|10596
1620896160000|2021-05-13 08:56:00|1129.6|1129.2|1130|1129.6|1130|1129.6|1129.4|1128.8|3752
1620896170000|2021-05-13 08:56:10|1130.2|1129.8|1130|1129.6|1130.6|1130|1130|1129.6|502
1620896180000|2021-05-13 08:56:20|1130.2|1129.4|1129.8|1129.4|1130.4|1129.4|1129.8|1129.4|0
1620896190000|2021-05-13 08:56:30|1130|1129.2|1129.8|1129.4|1130|1129.4|1129.6|1129|2442
1620896200000|2021-05-13 08:56:40|1129.6|1129.2|1130.2|1129.8|1130.2|1129.8|1129.4|1129|15500
1620896210000|2021-05-13 08:56:50|1130|1129.6|1129.8|1129.4|1130.2|1129.6|1129.8|1129.4|0
1620896220000|2021-05-13 08:57:00|1130|1129.8|1130.4|1130|1130.6|1130.4|1130|1129.2|7345
1620896230000|2021-05-13 08:57:10|1130.2|1130.2|1130.6|1130.2|1130.8|1130.4|1130.2|1130|0
1620896240000|2021-05-13 08:57:20|1130.8|1130.4|1131|1130.4|1131|1130.6|1130.8|1130.4|0
1620896250000|2021-05-13 08:57:30|1130.8|1130.2|1131|1130.4|1131|1130.4|1130.8|1130.2|250
1620896260000|2021-05-13 08:57:40|1130.8|1130.2|1130.6|1130.2|1130.8|1130.6|1130.6|1130|9290
1620896270000|2021-05-13 08:57:50|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.4|1130|0
1620896280000|2021-05-13 08:58:00|1130.6|1130.2|1130.4|1130|1130.6|1130.4|1130.2|1129.8|0
1620896290000|2021-05-13 08:58:10|1130.2|1129.8|1130.2|1129.6|1130.2|1129.8|1130|1129.6|54
1620896300000|2021-05-13 08:58:20|1130.4|1129.8|1130.4|1130.2|1130.4|1130.2|1130.2|1129.8|568
1620896310000|2021-05-13 08:58:30|1130.2|1130|1130.4|1130|1130.4|1130|1130.2|1129.8|500
1620896320000|2021-05-13 08:58:40||1130.2||1130||1130.2||1130|0
1620896330000|2021-05-13 08:58:50|1130.2|1130.2|1130.4|1130|1130.4|1130.2|1130.2|1130|8
1620896340000|2021-05-13 08:59:00|1130.2|1130.2|1130.4|1130|1130.6|1130.2|1130.2|1130|0
1620896350000|2021-05-13 08:59:10|1130.2|1129.8|1130.4|1130|1130.4|1130|1130.2|1129.8|3788
1620896360000|2021-05-13 08:59:20|1130.2|1130.2|1130|1129.6|1130.4|1130.2|1129.8|1129.4|4125
1620896370000|2021-05-13 08:59:30|1130.2|1129.4|1129.8|1129.4|1130.2|1129.6|1129.8|1129.2|1822
1620896380000|2021-05-13 08:59:40|1129.6|1129.2|1129.8|1129.6|1129.8|1129.6|1129.6|1129|2432
1620896390000|2021-05-13 08:59:50|1129.6|1129.4|1129.8|1129.4|1129.8|1129.4|1129.6|1129.2|4500
1620896400000|2021-05-13 09:00:00|1130|1129.6|1130.6|1130.2|1130.6|1130.2|1130|1129.6|8744
1620896410000|2021-05-13 09:00:10|1130.4|1129.8|1130.6|1130.2|1130.6|1130.2|1130|1129.6|3692
1620896420000|2021-05-13 09:00:20|1130.8|1130.4|1130.8|1130.2|1131.2|1130.8|1130.8|1130.2|24382
1620896430000|2021-05-13 09:00:30|1130.6|1130.4|1130.2|1129.8|1130.6|1130.4|1130.2|1129.8|600
1620896440000|2021-05-13 09:00:40|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.8|1129.4|0
1620896450000|2021-05-13 09:00:50|1129.6|1129.2|1129.4|1129.2|1129.6|1129.2|1129.2|1129|130
1620896460000|2021-05-13 09:01:00|1129.6|1129.4|1129.6|1129.2|1130.2|1130|1129.6|1129.2|6223
1620896470000|2021-05-13 09:01:10|1129.4|1129|1129.8|1129.4|1129.8|1129.4|1129.4|1129|8020
1620896480000|2021-05-13 09:01:20|1130|1129.6|1130.2|1129.8|1130.4|1129.8|1130|1129.6|1239
1620896490000|2021-05-13 09:01:30|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1129.8|0
1620896500000|2021-05-13 09:01:40|1130.6|1129.8|1131.2|1130.8|1131.2|1130.8|1130.6|1129.8|960
1620896510000|2021-05-13 09:01:50|1131.4|1131.2|1131.4|1130.8|1131.6|1131.2|1131.2|1130.8|5167
1620896520000|2021-05-13 09:02:00|1131.6|1131|1131.8|1131.4|1132|1131.6|1131.6|1130.8|4940
1620896530000|2021-05-13 09:02:10|1132|1131.2|1131.4|1130.8|1132|1131.2|1131.2|1130.8|0
1620896540000|2021-05-13 09:02:20|1131.2|1131|1131.2|1130.8|1131.2|1131|1131.2|1130.6|0
1620896550000|2021-05-13 09:02:30|1131|1130.6|1131.2|1130.8|1131.4|1131|1131|1130.6|6869
1620896560000|2021-05-13 09:02:40|1131|1130.6|1130.4|1130|1131|1130.6|1130.2|1130|2462
1620896570000|2021-05-13 09:02:50|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130|1752
1620896580000|2021-05-13 09:03:00|1130.8|1130.4|1131.4|1130.8|1131.4|1131|1130.8|1130.4|4055
1620896590000|2021-05-13 09:03:10|1131.2|1131|1131.2|1130.8|1131.4|1131|1131|1130.6|14
1620896600000|2021-05-13 09:03:20|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.2|462
1620896610000|2021-05-13 09:03:30|1130.6|1130.2|1130.6|1130.2|1130.8|1130.4|1130.4|1130|3233
1620896630000|2021-05-13 09:03:50|1130.4|1130|1131|1130.6|1131|1130.6|1130.2|1129.8|12346
1620896640000|2021-05-13 09:04:00|1131.2|1130.8|1131.8|1131.4|1132|1131.4|1131.2|1130.8|672
1620896650000|2021-05-13 09:04:10|1131.6|1131.2|1132|1131.6|1132|1131.6|1131.4|1131.2|3018
1620896670000|2021-05-13 09:04:30|1132.2|1131.8|1132|1131.6|1132.2|1132|1131.8|1131.4|5167
1620896680000|2021-05-13 09:04:40|1132.2|1131.8|1132.2|1131.6|1132.2|1131.8|1132.2|1131.6|0
1620896690000|2021-05-13 09:04:50|1132|1131.8|1131.6|1131.2|1132.2|1131.8|1131.6|1131.2|3904
1620896700000|2021-05-13 09:05:00|1131.4|1131|1131.8|1131.4|1131.8|1131.4|1131.4|1131|1433
1620896710000|2021-05-13 09:05:10|1131.6|1131.2|1131.8|1131.2|1131.8|1131.4|1131.6|1131|1046
1620896720000|2021-05-13 09:05:20|1131.6|1131.4|1131.8|1131.2|1131.8|1131.4|1131.6|1131.2|0
1620896730000|2021-05-13 09:05:30||1131.4||1131.4||1131.4||1131.2|0
1620896740000|2021-05-13 09:05:40|1132|1131.2|1132.6|1132|1132.6|1132.2|1132|1131.2|2186
1620896750000|2021-05-13 09:05:50|1132.4|1132.2|1132|1131.4|1132.6|1132.2|1132|1131.4|3724
1620896760000|2021-05-13 09:06:00|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.4|4374
1620896770000|2021-05-13 09:06:10|1131.8|1131.4|1131.8|1131.4|1132|1131.4|1131.8|1131.4|0
1620896780000|2021-05-13 09:06:20|1131.6|1131.2|1131.4|1131|1131.8|1131.4|1131.4|1130.8|3417
1620896790000|2021-05-13 09:06:30||1131.2||1131||1131.2||1131|0
1620896810000|2021-05-13 09:06:50|1131.2|1131.2|1131.4|1131|1131.4|1131.2|1131.2|1131|802
1620896820000|2021-05-13 09:07:00|1131.2|1130.8|1131.2|1131|1131.2|1131|1131.2|1130.8|152
1620896830000|2021-05-13 09:07:10|1131.4|1131.2|1131.4|1131.2|1131.4|1131.2|1131.4|1131.2|1849
1620896840000|2021-05-13 09:07:20|1131.2|1131|1131.2|1131|1131.4|1131.2|1131.2|1130.8|1826
1620896850000|2021-05-13 09:07:30|1131.4|1130.8|1131.2|1130.8|1131.4|1130.8|1131|1130.8|2
1620896860000|2021-05-13 09:07:40|1131|1130.6|1130.8|1130.2|1131|1130.6|1130.6|1130.2|384
1620896870000|2021-05-13 09:07:50|1130.6|1130|1130.4|1130|1130.8|1130|1130.4|1130|0
1620896880000|2021-05-13 09:08:00|1130.6|1130.2|1131|1130.6|1131|1130.6|1130.6|1130.2|5073
1620896890000|2021-05-13 09:08:10|1130.8|1130.4|1130.8|1130.4|1131|1130.4|1130.8|1130.2|0
1620896900000|2021-05-13 09:08:20|1130.6|1130.2|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|0
1620896910000|2021-05-13 09:08:30|1130.4|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|302
1620896920000|2021-05-13 09:08:40|1130.4|1130|1130.8|1130.4|1130.8|1130.4|1130.4|1129.8|2800
1620896930000|2021-05-13 09:08:50|1131|1130.6|1130.8|1130.4|1131.2|1130.8|1130.8|1130.4|7329
1620896940000|2021-05-13 09:09:00|1131|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.6|0
1620896950000|2021-05-13 09:09:10|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|0
1620896960000|2021-05-13 09:09:20|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.4|0
1620896970000|2021-05-13 09:09:30|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|1381
1620896980000|2021-05-13 09:09:40|1130.6|1130.2|1130.8|1130.4|1130.8|1130.4|1130.4|1130|1415
1620896990000|2021-05-13 09:09:50|1131|1130.2|1130.6|1130.2|1131|1130.4|1130.4|1130|226
1620897000000|2021-05-13 09:10:00|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1193
1620897010000|2021-05-13 09:10:10|1130.6|1130.6|1131|1130.6|1131.4|1130.8|1130.6|1130.4|3866
1620897020000|2021-05-13 09:10:20|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|0
1620897030000|2021-05-13 09:10:30|1131.2|1130.8|1131.4|1130.8|1131.4|1131|1131.2|1130.8|7945
1620897040000|2021-05-13 09:10:40||1131||1131||1131||1130.8|0
1620897050000|2021-05-13 09:10:50|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1130.6|1130|5746
1620897060000|2021-05-13 09:11:00|1131.2|1130.2|1130.6|1130.2|1131.2|1130.4|1130.6|1130.2|3156
1620897070000|2021-05-13 09:11:10|1130.8|1130|1130.6|1130.2|1130.8|1130.2|1130.4|1130|206
1620897090000|2021-05-13 09:11:30|1130.4|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|1177
1620897100000|2021-05-13 09:11:40|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.8|1129.4|2494
1620897110000|2021-05-13 09:11:50|1130|1129.6|1130|1129.8|1130|1129.8|1130|1129.6|1814
1620897120000|2021-05-13 09:12:00|1130.2|1130|1130.2|1129.6|1130.2|1130|1130|1129.6|2130
1620897130000|2021-05-13 09:12:10|1130|1129.8|1130.6|1130.2|1130.8|1130.4|1130|1129.8|3060
1620897140000|2021-05-13 09:12:20|1130.4|1130|1130.2|1129.8|1130.6|1130.2|1130.2|1129.8|4217
1620897160000|2021-05-13 09:12:40|1130|1129.6|1130|1129.4|1130|1129.6|1129.8|1129.4|123
1620897170000|2021-05-13 09:12:50|1129.8|1129.2|1129.6|1129.2|1130|1129.2|1129.6|1129.2|0
1620897180000|2021-05-13 09:13:00|1129.8|1129.4|1130|1129.4|1130|1129.8|1129.8|1129.4|1283
1620897190000|2021-05-13 09:13:10|1129.8|1129.6|1130.2|1129.8|1130.2|1129.8|1129.8|1129.6|0
1620897210000|2021-05-13 09:13:30|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1130|1129.6|0
1620897220000|2021-05-13 09:13:40|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|1688
1620897230000|2021-05-13 09:13:50|1130.4|1130|1130.2|1129.8|1130.4|1130.2|1130.2|1129.8|1782
1620897240000|2021-05-13 09:14:00|1130|1129.6|1130.2|1129.6|1130.2|1129.6|1129.6|1129.4|752
1620897250000|2021-05-13 09:14:10|1130|1129.8|1130|1129.6|1130.2|1129.8|1130|1129.6|0
1620897280000|2021-05-13 09:14:40|1130.2|1129.8|1130.2|1129.8|1130.4|1129.8|1130.2|1129.8|646
1620897290000|2021-05-13 09:14:50|1130|1129.6|1130|1129.6|1130.2|1129.6|1129.8|1129.6|0
1620897310000|2021-05-13 09:15:10|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.4|1129|1091
1620897320000|2021-05-13 09:15:20|1129.4|1129|1129.2|1128.8|1129.4|1129|1129|1128.8|2284
1620897330000|2021-05-13 09:15:30|1129.4|1129|1129.4|1128.8|1129.4|1129|1129.4|1128.8|500
1620897340000|2021-05-13 09:15:40|1129.2|1128.6|1128.8|1128.6|1129.4|1128.6|1128.8|1128.6|1162
1620897350000|2021-05-13 09:15:50|1129|1129|1129.2|1128.8|1129.6|1129.4|1128.8|1128.8|17396
1620897370000|2021-05-13 09:16:10|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1129|989
1620897380000|2021-05-13 09:16:20|1129.4|1129|1129|1128.6|1129.4|1129|1129|1128.6|955
1620897390000|2021-05-13 09:16:30|1128.8|1128.4|1128.6|1128.2|1128.8|1128.6|1128.6|1128.2|783
1620897400000|2021-05-13 09:16:40|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|0
1620897410000|2021-05-13 09:16:50||1128.6||1128.6||1128.6||1128.6|0
1620897420000|2021-05-13 09:17:00|1129|1128.4|1129|1128.6|1129|1128.6|1129|1128.4|2240
1620897430000|2021-05-13 09:17:10|1129.2|1128.8|1129.4|1129|1129.4|1129|1129.2|1128.8|681
1620897440000|2021-05-13 09:17:20|1129.2|1129.2|1129.2|1128.8|1129.8|1129.6|1129.2|1128.8|3510
1620897450000|2021-05-13 09:17:30|1129.4|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.8|1888
1620897460000|2021-05-13 09:17:40|1129.4||1129.2||1129.4||1129.2||0
1620897470000|2021-05-13 09:17:50|1129.4|1129|1129.4|1129|1129.4|1129|1129.4|1129|32
1620897480000|2021-05-13 09:18:00|1129.2|1128.8|1129.4|1128.8|1129.4|1129|1129.2|1128.8|2588
1620897490000|2021-05-13 09:18:10|1129.2|1128.6|1129|1128.6|1129.2|1128.8|1128.8|1128.6|4651
1620897500000|2021-05-13 09:18:20||1128.8||1128.6||1128.8||1128.6|1318
1620897510000|2021-05-13 09:18:30|1128.8|1128.4|1128.6|1128|1128.8|1128.4|1128.4|1128|7669
1620897520000|2021-05-13 09:18:40|1128.4|1127.8|1128.2|1127.8|1128.4|1128|1128.2|1127.8|800
1620897530000|2021-05-13 09:18:50|1128.4||1128.2||1128.4||1128.2||0
1620897540000|2021-05-13 09:19:00|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1128|683
1620897550000|2021-05-13 09:19:10|1128.6|1128.2|1129.2|1128.8|1129.4|1129|1128.6|1128.2|3691
1620897560000|2021-05-13 09:19:20|1129|1128.6|1129.4|1128.8|1129.4|1129|1128.8|1128.4|1
1620897570000|2021-05-13 09:19:30|1129.2|1128.6|1129|1128.8|1129.4|1128.8|1129|1128.6|750
1620897580000|2021-05-13 09:19:40|1129.2|1129|1129.6|1129.4|1129.6|1129.4|1129.2|1129|0
1620897590000|2021-05-13 09:19:50|1129.8|1129.6|1130.2|1129.6|1130.4|1130|1129.8|1129.6|11743
1620897600000|2021-05-13 09:20:00||1129.8||1129.8||1129.8||1129.8|50
1620897610000|2021-05-13 09:20:10|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1130|1129.6|489
1620897620000|2021-05-13 09:20:20|1130.4||1130.2||1130.4||1130.2||0
1620897640000|2021-05-13 09:20:40|1130|1129.6|1130|1129.4|1130|1129.8|1129.8|1129.4|1135
1620897650000|2021-05-13 09:20:50|1129.8|1129.2|1129.4|1129|1129.8|1129.2|1129.4|1129|1239
1620897670000|2021-05-13 09:21:10|1129.6|1129.2|1130.6|1130.2|1130.8|1130.4|1129.6|1129.2|4618
1620897680000|2021-05-13 09:21:20|1130.4|1130|1129.8|1129.4|1130.6|1130|1129.8|1129.4|6974
1620897690000|2021-05-13 09:21:30|1129.6|1129.2|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|318
1620897700000|2021-05-13 09:21:40|1129.8|1129|1129.4|1129|1129.8|1129|1129.4|1129|0
1620897710000|2021-05-13 09:21:50|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|0
1620897720000|2021-05-13 09:22:00|1129.8|1129.4|1129.8|1129.2|1129.8|1129.4|1129.4|1129.2|0
1620897730000|2021-05-13 09:22:10|1129.6|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|0
1620897750000|2021-05-13 09:22:30|1129.8|1129.4|1130|1129.8|1130|1129.8|1129.6|1129.2|12821
1620897760000|2021-05-13 09:22:40|1130.2|1129.6|1130|1129.6|1130.2|1129.8|1130|1129.6|0
1620897770000|2021-05-13 09:22:50|1130.2|1129.8|1130.2|1129.6|1130.2|1129.8|1130|1129.6|916
1620897780000|2021-05-13 09:23:00|1130|1129.8|1130|1129.4|1130.2|1129.8|1129.8|1129.4|2862
1620897790000|2021-05-13 09:23:10|1129.8|1129.6|1130|1129.6|1130.2|1129.8|1129.8|1129.4|1635
1620897810000|2021-05-13 09:23:30|1129.8|1129.8|1130.6|1130.2|1130.8|1130.6|1129.8|1129.8|2949
1620897830000|2021-05-13 09:23:50|1130.4|1130|1130.8|1130.4|1130.8|1130.6|1130.4|1130|4078
1620897840000|2021-05-13 09:24:00|1130.6|1130.2|1130.6|1130.2|1130.8|1130.4|1130.4|1130|123
1620897860000|2021-05-13 09:24:20|1130.8|1130.4|1131|1130.4|1131|1130.4|1130.8|1130.4|677
1620897880000|2021-05-13 09:24:40|1130.8|1130.2|1130.6|1130.2|1130.8|1130.4|1130.6|1130|257
1620897890000|2021-05-13 09:24:50|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|1659
1620897900000|2021-05-13 09:25:00|1130.4|1130|1130.6|1130|1130.6|1130.2|1130.4|1130|0
1620897910000|2021-05-13 09:25:10|1130.4|1130.2|1130.4|1130|1130.4|1130.2|1130.4|1130|0
1620897920000|2021-05-13 09:25:20|1130.6|1130.2|1131|1130.6|1131|1130.6|1130.4|1130.2|1575
1620897930000|2021-05-13 09:25:30|1131.2|1130.8|1131.2|1130.8|1131.4|1131|1131.2|1130.8|871
1620897940000|2021-05-13 09:25:40|1131.4|1131|1131.2|1131|1131.8|1131.4|1131.2|1131|17534
1620897950000|2021-05-13 09:25:50|1131|1130.8|1131.4|1131|1131.6|1131.2|1131|1130.8|1841
1620897960000|2021-05-13 09:26:00|1131.2|1130.8|1131.2|1130.8|1131.4|1130.8|1131.2|1130.8|0
1620897970000|2021-05-13 09:26:10|1131.4|1131|1131.8|1131.4|1131.8|1131.6|1131.4|1131|489
1620897980000|2021-05-13 09:26:20|1131.6|1131.2|1131.6|1131|1131.8|1131.6|1131.6|1131|1662
1620897990000|2021-05-13 09:26:30|1131.4|1131.2|1131.4|1131|1131.6|1131.2|1131.4|1131|0
1620898000000|2021-05-13 09:26:40|1131.2|1130.8|1131.2|1130.8|1131.2|1131|1131.2|1130.8|0
1620898010000|2021-05-13 09:26:50|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1130.8|1130.4|2000
1620898020000|2021-05-13 09:27:00|1131|1130.6|1131.2|1130.6|1131.2|1130.8|1131|1130.6|916
1620898030000|2021-05-13 09:27:10||1130.8||1130.8||1131||1130.8|0
1620898040000|2021-05-13 09:27:20|1131|1131|1131|1130.6|1131|1131|1131|1130.6|498
1620898050000|2021-05-13 09:27:30|1130.8|1130.4|1130.8|1130.4|1131|1130.6|1130.6|1130.4|0
1620898070000|2021-05-13 09:27:50|1130.6|1130.2|1130.4|1130.2|1130.6|1130.2|1130.4|1130|104
1620898080000|2021-05-13 09:28:00|1130.6|1130.4|1131|1130.6|1131.2|1130.8|1130.6|1130.4|6700
1620898090000|2021-05-13 09:28:10|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|500
1620898100000|2021-05-13 09:28:20|1131|1130.6|1131|1130.6|1131.2|1130.6|1131|1130.6|0
1620898110000|2021-05-13 09:28:30|1131.2|1130.8|1131|1130.6|1131.4|1131|1131|1130.6|4521
1620898120000|2021-05-13 09:28:40|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|500
1620898130000|2021-05-13 09:28:50|1130.8||1131||1131||1130.8||0
1620898140000|2021-05-13 09:29:00|1130.8|1130.4|1130.8|1130.6|1130.8|1130.6|1130.8|1130.4|102
1620898150000|2021-05-13 09:29:10|1130.6|1130.4|1131|1130.6|1131|1130.6|1130.6|1130.2|2309
1620898160000|2021-05-13 09:29:20|1130.8|1130.4|1131|1130.4|1131|1130.4|1130.6|1130.2|0
1620898170000|2021-05-13 09:29:30|1131.2|1130.6|1131.6|1131|1131.6|1131.2|1131.2|1130.6|5152
1620898180000|2021-05-13 09:29:40|1131.4|1130.8|1131.2|1131|1131.6|1131|1131.2|1130.8|7
1620898200000|2021-05-13 09:30:00|1131|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.6|816
1620898220000|2021-05-13 09:30:20|1131.4|1131.2|1131.8|1131.4|1131.8|1131.6|1131.4|1131.2|12099
1620898240000|2021-05-13 09:30:40|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.2|1131|555
1620898250000|2021-05-13 09:30:50|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.6|0
1620898260000|2021-05-13 09:31:00|1131|1130.6|1131|1130.6|1131.2|1130.8|1130.8|1130.6|613
1620898280000|2021-05-13 09:31:20|1130.8|1130.4|1130.8|1130.4|1131|1130.4|1130.4|1130|312
1620898290000|2021-05-13 09:31:30|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1131|1130.6|1000
1620898310000|2021-05-13 09:31:50|1131|1130.6|1131|1130.6|1131|1130.6|1131|1130.6|139
1620898330000|2021-05-13 09:32:10|1130.8|1130.4|1130.8|1130.4|1130.8|1130.6|1130.8|1130.4|1366
1620898340000|2021-05-13 09:32:20|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|0
1620898360000|2021-05-13 09:32:40|1130.4|1130|1130.4|1130|1130.4|1130|1130.2|1130|113
1620898370000|2021-05-13 09:32:50|1130.2|1129.8|1130.2|1129.6|1130.2|1129.8|1130|1129.6|3363
1620898380000|2021-05-13 09:33:00|1130|1129.4|1129.8|1129.4|1130|1129.4|1129.8|1129.4|0
1620898390000|2021-05-13 09:33:10|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1130|1129.6|3642
1620898400000|2021-05-13 09:33:20|1130|1129.6|1130|1129.6|1130.2|1129.8|1130|1129.6|0
1620898410000|2021-05-13 09:33:30|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1129.8|1129.4|3103
1620898420000|2021-05-13 09:33:40|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|16
1620898430000|2021-05-13 09:33:50|1129.6|1129.2|1129.6|1129.2|1129.6|1129.4|1129.6|1129.2|0
1620898440000|2021-05-13 09:34:00|1129.8|1129.4|1129.8|1129.4|1129.8|1129.6|1129.8|1129.4|13
1620898450000|2021-05-13 09:34:10||1129.6||1129.6||1129.6||1129.6|0
1620898460000|2021-05-13 09:34:20|1130|1129.4|1129.6|1129.2|1130|1129.6|1129.6|1129.2|1133
1620898470000|2021-05-13 09:34:30|1129.4|1129.4|1129.6|1129.2|1129.8|1129.4|1129.4|1129.2|1917
1620898480000|2021-05-13 09:34:40|1129.8||1129.6||1129.8||1129.6||0
1620898490000|2021-05-13 09:34:50|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.2|805
1620898500000|2021-05-13 09:35:00|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1130|1129.6|99
1620898510000|2021-05-13 09:35:10|1130.4|1129.6|1130|1129.6|1130.4|1129.8|1130|1129.6|0
1620898520000|2021-05-13 09:35:20|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|1824
1620898530000|2021-05-13 09:35:30|1129.4|1129.4|1129.6|1129.2|1129.6|1129.4|1129.4|1129.2|12000
1620898550000|2021-05-13 09:35:50|1129.4|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.8|2538
1620898560000|2021-05-13 09:36:00|1129.4|1129|1129.6|1129|1129.6|1129|1129.4|1128.8|0
1620898570000|2021-05-13 09:36:10|1129.4|1128.8|1129.4|1128.8|1129.4|1128.8|1129.2|1128.8|0
1620898580000|2021-05-13 09:36:20|1129.2||1129.2||1129.4||1129.2||0
1620898590000|2021-05-13 09:36:30|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1129|708
1620898600000|2021-05-13 09:36:40|1129.4|1129|1129.6|1129.4|1129.6|1129.4|1129.4|1129|0
1620898610000|2021-05-13 09:36:50|1129.4|1129.2|1129.6|1129.4|1129.6|1129.4|1129.4|1129|2000
1620898620000|2021-05-13 09:37:00|1129.8|1129.2|1130.6|1130.2|1130.8|1130.6|1129.8|1129.2|2621
1620898630000|2021-05-13 09:37:10|1130.4|1130|1130.4|1129.8|1130.6|1130|1130.4|1129.8|224
1620898640000|2021-05-13 09:37:20|1130.2|1130|1130.4|1130|1130.6|1130|1130.2|1130|9
1620898650000|2021-05-13 09:37:30|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|0
1620898660000|2021-05-13 09:37:40|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|653
1620898670000|2021-05-13 09:37:50|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|0
1620898680000|2021-05-13 09:38:00|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|0
1620898700000|2021-05-13 09:38:20|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|0
1620898710000|2021-05-13 09:38:30|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|0
1620898720000|2021-05-13 09:38:40|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|1165
1620898730000|2021-05-13 09:38:50|1130.4|1130|1130|1129.6|1130.4|1130.2|1130|1129.6|0
1620898740000|2021-05-13 09:39:00|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|0
1620898750000|2021-05-13 09:39:10|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|258
1620898770000|2021-05-13 09:39:30|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1130|1129.6|0
1620898780000|2021-05-13 09:39:40|1129.8|1129.4|1129.6|1129.2|1130|1129.4|1129.6|1129.2|2680
1620898790000|2021-05-13 09:39:50||1129||1129.2||1129.2||1129|1000
1620898800000|2021-05-13 09:40:00|1129.8|1129.4|1130|1129.6|1130.2|1129.8|1129.8|1129.4|3988
1620898810000|2021-05-13 09:40:10|1130.2||1130.2||1130.2||1130||0
1620898820000|2021-05-13 09:40:20||1129.8||1129.8||1129.8||1129.6|0
1620898830000|2021-05-13 09:40:30|1130|1129.6|1130.6|1130.2|1130.6|1130.2|1130|1129.6|7050
1620898840000|2021-05-13 09:40:40|1130.4|1130|1130.2|1129.8|1130.4|1130.2|1130.2|1129.8|0
1620898850000|2021-05-13 09:40:50|1130.4|1130|1130|1129.6|1130.4|1130|1130|1129.6|665
1620898860000|2021-05-13 09:41:00|1129.8|1129.4|1130|1129.6|1130.2|1129.6|1129.8|1129.4|0
1620898880000|2021-05-13 09:41:20||1129.4||1129.4||1129.4||1129.4|0
1620898890000|2021-05-13 09:41:30|1130.2|1129.6|1130|1129.6|1130.2|1129.8|1130|1129.6|976
1620898900000|2021-05-13 09:41:40|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.6|1129.4|0
1620898910000|2021-05-13 09:41:50|1130|1129.2|1129.6|1129.2|1130|1129.2|1129.4|1129.2|685
1620898920000|2021-05-13 09:42:00|1129.8|1129.4|1129.8|1129.4|1130|1129.6|1129.8|1129.4|4307
1620898930000|2021-05-13 09:42:10|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|0
1620898940000|2021-05-13 09:42:20|1129.4|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.8|1383
1620898950000|2021-05-13 09:42:30|1129.4|1129|1129.4|1129|1129.4|1129|1129.4|1129|0
1620898970000|2021-05-13 09:42:50|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129|1128.6|9
1620898980000|2021-05-13 09:43:00|1129.4|1129|1129.8|1129.4|1130|1129.8|1129.4|1129|1711
1620898990000|2021-05-13 09:43:10|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|500
1620899000000|2021-05-13 09:43:20|1129.4|1129.4|1130.2|1129.8|1130.2|1129.8|1129.4|1129.4|1926
1620899010000|2021-05-13 09:43:30|1130.4|1130|1130.6|1130.2|1130.6|1130.4|1130.2|1130|2234
1620899030000|2021-05-13 09:43:50|1130.8|1130.4|1130.6|1130.2|1131|1130.6|1130.6|1130.2|750
1620899040000|2021-05-13 09:44:00|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|473
1620899050000|2021-05-13 09:44:10|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|0
1620899070000|2021-05-13 09:44:30|1131|1130.6|1131.2|1130.8|1131.6|1131.2|1131|1130.6|8551
1620899080000|2021-05-13 09:44:40|1131.4|1130.6|1131|1130.4|1131.4|1130.6|1130.6|1130.2|1982
1620899090000|2021-05-13 09:44:50|1130.8|1130.2|1131|1130.6|1131|1130.6|1130.6|1130.2|122
1620899100000|2021-05-13 09:45:00|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|0
1620899130000|2021-05-13 09:45:30|1131||1131||1131||1131||0
1620899150000|2021-05-13 09:45:50|1131.2|1131|1131.2|1130.8|1131.4|1131|1131|1130.6|12598
1620899160000|2021-05-13 09:46:00|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1131|1130.6|1184
1620899170000|2021-05-13 09:46:10|1131|1130.6|1131|1130.8|1131.2|1130.8|1130.8|1130.6|252
1620899180000|2021-05-13 09:46:20|1131.2|1130.6|1131|1130.6|1131.4|1130.8|1131|1130.6|0
1620899200000|2021-05-13 09:46:40|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.4|1137
1620899210000|2021-05-13 09:46:50|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|0
1620899220000|2021-05-13 09:47:00|1130.4||1130.6||1130.6||1130.4||0
1620899230000|2021-05-13 09:47:10|1130.4|1130|1130.2|1129.8|1130.6|1130.2|1130.2|1129.8|2937
1620899240000|2021-05-13 09:47:20|1130|1129.6|1130|1129.6|1130.2|1129.6|1130|1129.6|0
1620899250000|2021-05-13 09:47:30|1130.2|1130|1130.6|1130.2|1130.6|1130.2|1130.2|1130|8730
1620899260000|2021-05-13 09:47:40|1130.8|1130.4|1130.8|1130.2|1130.8|1130.4|1130.8|1130.2|0
1620899270000|2021-05-13 09:47:50|1130.6||1130.6||1130.6||1130.6||0
1620899280000|2021-05-13 09:48:00|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|500
1620899290000|2021-05-13 09:48:10|1130.4||1130.6||1130.6||1130.4||0
1620899310000|2021-05-13 09:48:30|1130.8|1130.4|1131.2|1130.8|1131.2|1130.8|1130.8|1130.4|2406
1620899320000|2021-05-13 09:48:40|1131|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.4|602
1620899330000|2021-05-13 09:48:50|1130.8|1130.4|1131.2|1130.8|1131.4|1131.2|1130.8|1130.4|15386
1620899340000|2021-05-13 09:49:00|1131|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.6|1478
1620899350000|2021-05-13 09:49:10|1131.2|1130.8|1131.4|1131|1131.4|1131|1131.2|1130.8|675
1620899360000|2021-05-13 09:49:20|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.6|500
1620899390000|2021-05-13 09:49:50|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|0
1620899420000|2021-05-13 09:50:20|1131.2||1131.4||1131.4||1131.2||49
1620899440000|2021-05-13 09:50:40|1131.2|1130.8|1131.2|1130.8|1131.2|1131|1131.2|1130.8|1912
1620899450000|2021-05-13 09:50:50|1131.4|1131|1131.4|1131|1131.4|1131.2|1131.4|1131|179
1620899460000|2021-05-13 09:51:00|1131.6|1131.2|1132|1131.6|1132|1131.8|1131.6|1131|2302
1620899470000|2021-05-13 09:51:10||1131.8||1131.6||1131.8||1131.6|0
1620899480000|2021-05-13 09:51:20||1131.8||1131.8||1131.8||1131.8|0
1620899490000|2021-05-13 09:51:30|1132.4|1132|1132.4|1132.2|1132.6|1132.2|1132.2|1132|7349
1620899500000|2021-05-13 09:51:40||1132||1132.2||1132.2||1132|250
1620899530000|2021-05-13 09:52:10|1132.6|1132.4|1132.6|1132.4|1132.6|1132.4|1132.6|1132.2|1228
1620899540000|2021-05-13 09:52:20||1132.2||1132.2||1132.2||1132.2|323
1620899550000|2021-05-13 09:52:30|1132.4||1132.6||1132.6||1132.4||0
1620899560000|2021-05-13 09:52:40|1132.8|1132.4|1133|1132.6|1133|1132.6|1132.8|1132.4|2640
1620899570000|2021-05-13 09:52:50|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1369
1620899600000|2021-05-13 09:53:20|1133|1132.6|1133|1132.6|1133|1132.8|1133|1132.6|1102
1620899610000|2021-05-13 09:53:30|1133.2|1132.8|1133.4|1133|1133.6|1133.2|1133.2|1132.8|1699
1620899620000|2021-05-13 09:53:40|1133.6|1133.2|1134.4|1133.8|1134.4|1133.8|1133.6|1133.2|11009
1620899630000|2021-05-13 09:53:50|1134.2|1134|1134.4|1134|1134.4|1134.2|1134.2|1134|515
1620899640000|2021-05-13 09:54:00|1134.6|1134.2|1134.2|1133.8|1134.8|1134.4|1134.2|1133.8|6668
1620899650000|2021-05-13 09:54:10|1134.4|1134|1135|1134.6|1135|1134.6|1134.4|1134|2960
1620899660000|2021-05-13 09:54:20|1134.8|1134.8|1135|1134.6|1135.2|1135|1134.8|1134.6|8089
1620899670000|2021-05-13 09:54:30|||||||||3000
1620899680000|2021-05-13 09:54:40|1135.2|1134.8|1134.8|1134.2|1135.4|1134.8|1134.6|1134.2|4860
1620899690000|2021-05-13 09:54:50|1134.6|1134.4|1134.8|1134.2|1135.2|1134.6|1134.4|1134|13542
1620899700000|2021-05-13 09:55:00|1135|1134.4|1135.4|1135|1135.6|1135.2|1135|1134.4|2879
1620899710000|2021-05-13 09:55:10|1135.2|1134.8|1134.8|1134.4|1135.2|1134.8|1134.8|1134.4|600
1620899720000|2021-05-13 09:55:20|1134.6|1134.2|1134.4|1134|1134.8|1134.2|1134.4|1134|0
1620899730000|2021-05-13 09:55:30|1134.6|1134.2|1134.8|1134.4|1134.8|1134.4|1134.4|1134.2|0
1620899740000|2021-05-13 09:55:40|1135|1134.6|1135|1134.8|1135.4|1135.2|1135|1134.6|15193
1620899750000|2021-05-13 09:55:50|1135.2||1135.2||1135.2||1135.2||0
1620899760000|2021-05-13 09:56:00|1135.4|1135|1134.8|1134.4|1135.4|1135|1134.8|1134.4|13254
1620899770000|2021-05-13 09:56:10|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134|1100
1620899790000|2021-05-13 09:56:30|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1134|0
1620899800000|2021-05-13 09:56:40|1134.2|1133.8|1134.6|1134|1134.6|1134|1134.2|1133.8|3670
1620899810000|2021-05-13 09:56:50|1134.8|1134.2|1135|1134.4|1135|1134.4|1134.8|1134.2|0
1620899820000|2021-05-13 09:57:00|1134.8||1134.8||1134.8||1134.6||0
1620899830000|2021-05-13 09:57:10|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1134|966
1620899850000|2021-05-13 09:57:30|1134.2|1133.8|1134.2|1133.8|1134.4|1134|1134|1133.8|979
1620899860000|2021-05-13 09:57:40|1134.4||1134.2||1134.4||1134.2||0
1620899870000|2021-05-13 09:57:50|1134|1134|1134.4|1133.8|1134.4|1134|1134|1133.8|0
1620899880000|2021-05-13 09:58:00|1134.2|1133.6|1133.8|1133.4|1134.2|1134|1133.6|1133.2|5942
1620899890000|2021-05-13 09:58:10|1134|1133.6|1133.8|1133.6|1134|1133.8|1133.8|1133.4|1657
1620899900000|2021-05-13 09:58:20|1134|1133.8|1134|1133.8|1134|1133.8|1134|1133.8|0
1620899910000|2021-05-13 09:58:30|1134.2|1134|1134.6|1134|1134.6|1134|1134.2|1134|1591
1620899920000|2021-05-13 09:58:40|1134.8|1134.2|1135|1134.6|1135|1134.8|1134.8|1134.2|8133
1620899930000|2021-05-13 09:58:50|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|0
1620899940000|2021-05-13 09:59:00|1135|1134.6|1134.8|1134.2|1135|1134.6|1134.8|1134.2|711
1620899950000|2021-05-13 09:59:10|1134.6|1134|1134.6|1134.2|1134.8|1134.2|1134.4|1134|0
1620899960000|2021-05-13 09:59:20|1134.4|1134|1134.2|1133.8|1134.4|1134.2|1134|1133.6|1070
1620899970000|2021-05-13 09:59:30|1134|1133.6|1133.8|1133.6|1134|1133.8|1133.8|1133.4|1970
1620899980000|2021-05-13 09:59:40|1133.6|1133.2|1133.6|1133.2|1133.6|1133.4|1133.6|1133.2|2084
1620899990000|2021-05-13 09:59:50||1133||1133.2||1133.2||1133|1768
1620900000000|2021-05-13 10:00:00|1133.8|1133.4|1134|1133.6|1134|1133.8|1133.8|1133.4|3086
1620900020000|2021-05-13 10:00:20|1133.8|1133.4|1134|1133.6|1134|1133.6|1133.8|1133.4|0
1620900030000|2021-05-13 10:00:30|1134.2|1133.8|1134.2|1133.8|1134.2|1134|1134.2|1133.8|9202
1620900040000|2021-05-13 10:00:40||1133.6||1133.6||1133.6||1133.6|0
1620900050000|2021-05-13 10:00:50||1133.8||1133.8||1133.8||1133.8|0
1620900060000|2021-05-13 10:01:00||1133.6||1133.6||1133.6||1133.6|0
1620900070000|2021-05-13 10:01:10|1134|1133.8|1134|1133.6|1134|1133.8|1134|1133.6|0
1620900120000|2021-05-13 10:02:00|1134.2|1133.8|1134.2|1133.6|1134.2|1133.8|1134|1133.6|0
1620900130000|2021-05-13 10:02:10||1133.8||1133.6||1133.8||1133.6|0
1620900140000|2021-05-13 10:02:20|1134||1133.8||1134||1133.8||1183
1620900160000|2021-05-13 10:02:40|1134||1133.8||1134||1133.8||450
1620900170000|2021-05-13 10:02:50|1133.6|1133.4|1133.4|1133|1133.6|1133.4|1133.2|1133|5394
1620900180000|2021-05-13 10:03:00|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|0
1620900200000|2021-05-13 10:03:20|1133|1132.6|1133.8|1133.4|1133.8|1133.4|1133|1132.6|2162
1620900220000|2021-05-13 10:03:40|1134|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.6|0
1620900230000|2021-05-13 10:03:50|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.4|1133|3936
1620900240000|2021-05-13 10:04:00|1133.8|1133.4|1134.2|1133.8|1134.2|1133.8|1133.8|1133.2|0
1620900250000|2021-05-13 10:04:10|1134.4|1134|1134.2|1133.6|1134.4|1134.2|1134|1133.6|10146
1620900260000|2021-05-13 10:04:20|1134|1133.8|1134|1133.6|1134|1133.8|1134|1133.6|0
1620900270000|2021-05-13 10:04:30|1134.4|1133.8|1134.2|1133.8|1134.4|1134.2|1134.2|1133.8|4907
1620900280000|2021-05-13 10:04:40|1134|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.4|2851
1620900300000|2021-05-13 10:05:00|1133.8|1133.4|1133.8|1133.2|1133.8|1133.4|1133.6|1133.2|1317
1620900310000|2021-05-13 10:05:10|1133.6|1133.4|1133.4|1133|1133.6|1133.4|1133.4|1133|0
1620900320000|2021-05-13 10:05:20|1133.2|1133.2|1133.6|1133.2|1133.6|1133.2|1133.2|1133|2084
1620900330000|2021-05-13 10:05:30|1133.8|1133.4|1133.8|1133.4|1134|1133.6|1133.6|1133.2|0
1620900340000|2021-05-13 10:05:40|1133.6|1133.2|1133.2|1132.8|1133.8|1133.4|1133.2|1132.8|15649
1620900350000|2021-05-13 10:05:50|1133.4|1133|1133.2|1132.8|1133.6|1133.2|1133.2|1132.8|2435
1620900360000|2021-05-13 10:06:00|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|989
1620900370000|2021-05-13 10:06:10||1133.4||1133.4||1133.4||1133.4|0
1620900380000|2021-05-13 10:06:20|1133.8|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.6|663
1620900390000|2021-05-13 10:06:30|1133.8|1133.4|1134.8|1134.2|1134.8|1134.4|1133.8|1133.4|18218
1620900400000|2021-05-13 10:06:40|1134.6||1134.8||1134.8||1134.6||0
1620900410000|2021-05-13 10:06:50|1134.6||1134.8||1134.8||1134.6||0
1620900420000|2021-05-13 10:07:00|1134.6|1134.4|1134.6|1134.2|1135|1134.4|1134.6|1134.2|0
1620900430000|2021-05-13 10:07:10|1134.8|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|10000
1620900440000|2021-05-13 10:07:20|1134.8|1134.4|1135.4|1135|1135.4|1135|1134.8|1134.4|0
1620900450000|2021-05-13 10:07:30|1135.2|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|0
1620900460000|2021-05-13 10:07:40|1135.6|1135.2|1135.4|1135|1135.6|1135.2|1135.4|1135|0
1620900470000|2021-05-13 10:07:50|1135.2|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|489
1620900480000|2021-05-13 10:08:00|1135.2||1135.4||1135.4||1135.2||0
1620900500000|2021-05-13 10:08:20|1135.6|1135.2|1135.2|1134.8|1135.8|1135.4|1135.2|1134.8|8687
1620900510000|2021-05-13 10:08:30|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1135|0
1620900530000|2021-05-13 10:08:50|1135.2||1135.4||1135.4||1135.2||981
1620900550000|2021-05-13 10:09:10|1135.6|1135.2|1136|1135.4|1136|1135.4|1135.6|1135.2|5292
1620900560000|2021-05-13 10:09:20|1135.8|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.4|0
1620900570000|2021-05-13 10:09:30|1135.8|1135.4|1135.6|1135.4|1135.8|1135.6|1135.6|1135.4|614
1620900580000|2021-05-13 10:09:40|1135.8|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.4|294
1620900590000|2021-05-13 10:09:50||1135.4||1135.4||1135.4||1135.4|0
1620900600000|2021-05-13 10:10:00|1135.8|1135.2|1135.6|1135.4|1135.8|1135.4|1135.6|1135.2|1844
1620900610000|2021-05-13 10:10:10|1135.4|1135.2|1135.6|1135|1135.6|1135.2|1135.4|1135|2
1620900620000|2021-05-13 10:10:20|1135.4|1135.2|1135.4|1135|1135.6|1135.2|1135.4|1135|0
1620900640000|2021-05-13 10:10:40|1135.2|1134.8|1135.2|1134.8|1135.2|1135|1135.2|1134.8|557
1620900670000|2021-05-13 10:11:10|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|4233
1620900680000|2021-05-13 10:11:20|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|765
1620900700000|2021-05-13 10:11:40||1135.8||1135.6||1135.8||1135.6|0
1620900750000|2021-05-13 10:12:30|1136.2|1135.8|1136.2|1135.8|1136.2|1136|1136.2|1135.8|1864
1620900760000|2021-05-13 10:12:40|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|1308
1620900770000|2021-05-13 10:12:50|1136.2|1135.8|1136.4|1135.8|1136.4|1136|1136.2|1135.8|0
1620900780000|2021-05-13 10:13:00|1136.2|1136|1136.4|1136.2|1136.4|1136.2|1136.2|1135.8|1276
1620900790000|2021-05-13 10:13:10|1136.6||1136.6||1136.6||1136.6||0
1620900800000|2021-05-13 10:13:20|1136.8|1136.4|1137|1136.4|1137|1136.6|1136.8|1136.4|0
1620900810000|2021-05-13 10:13:30|1136.8|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.6|0
1620900820000|2021-05-13 10:13:40|1137.2|1136.8|1137.6|1137.2|1137.6|1137.2|1137.2|1136.8|8413
1620900830000|2021-05-13 10:13:50|1137.4|1137|1137.6|1137|1137.6|1137.2|1137.2|1137|1422
1620900840000|2021-05-13 10:14:00|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1137|1136.6|8725
1620900850000|2021-05-13 10:14:10|1137.6|1137|1138|1137.4|1138|1137.6|1137.6|1137|3603
1620900860000|2021-05-13 10:14:20|1137.8|1137.2|1137.6|1137.2|1137.8|1137.2|1137.6|1137.2|0
1620900870000|2021-05-13 10:14:30|1137.8|1137.4|1138|1137.4|1138|1137.4|1137.8|1137.4|500
1620900880000|2021-05-13 10:14:40||1137.6||1137.4||1137.8||1137.4|250
1620900890000|2021-05-13 10:14:50|1137.8||1137.8||1137.8||1137.8||0
1620900900000|2021-05-13 10:15:00||1137.2||1137.2||1137.4||1137.2|0
1620900910000|2021-05-13 10:15:10||1137.4||1137.4||1137.4||1137.2|0
1620900920000|2021-05-13 10:15:20|1137.6|1137.2|1138|1137.6|1138|1137.8|1137.4|1137.2|12103
1620900940000|2021-05-13 10:15:40|1138.2|1137.8|1138.2|1137.6|1138.2|1137.8|1138.2|1137.6|0
1620900950000|2021-05-13 10:15:50|1138.4|1137.8|1138.4|1138|1138.6|1138|1138.4|1137.8|500
1620900960000|2021-05-13 10:16:00|1138.6|1138.2|1138.8|1138.2|1138.8|1138.4|1138.6|1138.2|500
1620900970000|2021-05-13 10:16:10|1138.6|1138|1138.8|1138.4|1139|1138.4|1138.2|1137.8|835
1620900980000|2021-05-13 10:16:20|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.4|0
1620900990000|2021-05-13 10:16:30|1139.2|1138.8|1139.4|1139|1139.6|1139.2|1139.2|1138.8|3665
1620901010000|2021-05-13 10:16:50|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|3327
1620901020000|2021-05-13 10:17:00|1138.8|1138.4|1138.8|1138.2|1138.8|1138.4|1138.8|1138.2|1119
1620901030000|2021-05-13 10:17:10|1138.6|1138|1138.2|1137.8|1138.6|1138|1138.2|1137.8|500
1620901040000|2021-05-13 10:17:20|1138|1137.6|1138.2|1137.6|1138.2|1137.6|1138|1137.6|500
1620901050000|2021-05-13 10:17:30||1137.8||1137.8||1137.8||1137.8|0
1620901060000|2021-05-13 10:17:40|||||||||30
1620901080000|2021-05-13 10:18:00|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|3627
1620901090000|2021-05-13 10:18:10|1138.4|1138|1138.4|1137.8|1138.6|1138|1138.2|1137.8|500
1620901100000|2021-05-13 10:18:20|1138.2|1138|1138|1137.6|1138.4|1138|1138|1137.6|471
1620901110000|2021-05-13 10:18:30|1137.8|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.4|755
1620901120000|2021-05-13 10:18:40|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1620901130000|2021-05-13 10:18:50|1138.4|1137.4|1138.2|1137.8|1138.4|1138|1138.2|1137.4|11607
1620901140000|2021-05-13 10:19:00||1137.6||1137.6||1137.8||1137.6|0
1620901150000|2021-05-13 10:19:10||1137.8||1137.8||1137.8||1137.8|0
1620901160000|2021-05-13 10:19:20||1137.6||1137.6||1137.6||1137.6|0
1620901180000|2021-05-13 10:19:40||1137.8||1137.8||1137.8||1137.8|0
1620901190000|2021-05-13 10:19:50||1138||1137.8||1138||1137.8|0
1620901200000|2021-05-13 10:20:00|1138.4|1138|1138.2|1137.6|1138.4|1138|1138.2|1137.6|0
1620901210000|2021-05-13 10:20:10|1138|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|0
1620901220000|2021-05-13 10:20:20|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.8|1137.4|720
1620901240000|2021-05-13 10:20:40|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137|2473
1620901250000|2021-05-13 10:20:50||1137||1137||1137.2||1137|0
1620901260000|2021-05-13 10:21:00|1137.4|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137|3270
1620901270000|2021-05-13 10:21:10||1137||1137||1137||1137|0
1620901280000|2021-05-13 10:21:20|1137.4||1137.4||1137.4||1137.4||0
1620901300000|2021-05-13 10:21:40|1137.2||1137.2||1137.2||1137.2||0
1620901310000|2021-05-13 10:21:50|1137|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.6|1209
1620901320000|2021-05-13 10:22:00|1136.8|1136.8|1137|1136.6|1137|1136.8|1136.8|1136.6|259
1620901330000|2021-05-13 10:22:10|1137.2|1136.8|1137.2|1136.8|1137.4|1137|1137.2|1136.8|3633
1620901340000|2021-05-13 10:22:20|1137|1136.6|1137|1136.6|1137|1136.8|1136.8|1136.6|2115
1620901350000|2021-05-13 10:22:30||1136.8||1136.6||1136.8||1136.6|386
1620901370000|2021-05-13 10:22:50|1137.2|1136.8|1137.4|1136.8|1137.4|1136.8|1137.2|1136.6|1651
1620901380000|2021-05-13 10:23:00|1137.2|1137|1137|1136.6|1137.2|1137.2|1137|1136.4|4089
1620901390000|2021-05-13 10:23:10|1136.8|1136.8|1137|1136.8|1137.2|1137|1136.6|1136.4|4405
1620901400000|2021-05-13 10:23:20|1137.2||1137.2||1137.2||1137.2||0
1620901420000|2021-05-13 10:23:40|1137|1136.6|1137|1136.6|1137|1136.8|1136.8|1136.6|348
1620901440000|2021-05-13 10:24:00|1136.8||1137||1137||1136.8||142
1620901460000|2021-05-13 10:24:20|1136.6|1136.4|1137|1136.6|1137|1136.6|1136.6|1136.4|3542
1620901480000|2021-05-13 10:24:40|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|502
1620901510000|2021-05-13 10:25:10|1137.2|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|1225
1620901520000|2021-05-13 10:25:20|1137.6|1137.2|1137.6|1137.2|1137.8|1137.2|1137.4|1137.2|0
1620901560000|2021-05-13 10:26:00|1137.4|1137|1137.2|1136.8|1137.4|1137|1137|1136.8|800
1620901570000|2021-05-13 10:26:10|1137|1136.6|1137|1136.8|1137|1136.8|1137|1136.6|972
1620901580000|2021-05-13 10:26:20|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1136.8|1136.4|2321
1620901590000|2021-05-13 10:26:30|1137|1137|1137.6|1137.2|1137.6|1137.4|1137|1137|1184
1620901600000|2021-05-13 10:26:40|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|747
1620901630000|2021-05-13 10:27:10|1138.2|1137.8|1138.4|1137.8|1138.4|1138|1138.2|1137.8|2718
1620901640000|2021-05-13 10:27:20|1138.2|1138|1138.6|1138.2|1138.6|1138.4|1138.2|1138|2434
1620901650000|2021-05-13 10:27:30|1138.4|1138|1138.4|1138|1138.4|1138|1138|1137.8|2283
1620901660000|2021-05-13 10:27:40|1138.6||1138.6||1138.6||1138.6||0
1620901670000|2021-05-13 10:27:50|1138.4||1138.4||1138.4||1138.4||0
1620901680000|2021-05-13 10:28:00|1138.2|1137.8|1138.6|1138|1138.6|1138.2|1138.2|1137.8|3000
1620901690000|2021-05-13 10:28:10|1138.8|1138.2|1138.8|1138.4|1138.8|1138.4|1138.8|1138.2|0
1620901700000|2021-05-13 10:28:20|1139||1138.8||1139||1138.8||175
1620901710000|2021-05-13 10:28:30|1138.6|1138.2|1138.6|1138.2|1138.6|1138.4|1138.6|1138.2|1327
1620901720000|2021-05-13 10:28:40|||||||||100
1620901730000|2021-05-13 10:28:50|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.2|1137.8|5612
1620901740000|2021-05-13 10:29:00|1138.2|1137.8|1138.4|1138|1138.4|1138.2|1138.2|1137.8|1818
1620901750000|2021-05-13 10:29:10|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|346
1620901760000|2021-05-13 10:29:20|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|0
1620901770000|2021-05-13 10:29:30|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|0
1620901780000|2021-05-13 10:29:40|1138||1138.2||1138.2||1138||20
1620901790000|2021-05-13 10:29:50|1138||1138||1138||1138||0
1620901800000|2021-05-13 10:30:00|1138.2|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|4445
1620901810000|2021-05-13 10:30:10|1138.4|1138|1138.2|1137.8|1138.4|1138.2|1138.2|1137.8|4154
1620901830000|2021-05-13 10:30:30|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|155
1620901840000|2021-05-13 10:30:40|1138.2|1137.8|1138.4|1137.8|1138.4|1138|1138.2|1137.8|8892
1620901850000|2021-05-13 10:30:50|1138.2|1137.6|1138|1137.6|1138.2|1137.6|1138|1137.6|489
1620901860000|2021-05-13 10:31:00|1138.2|1137.8|1138.6|1138.2|1138.8|1138.4|1138.2|1137.8|6302
1620901870000|2021-05-13 10:31:10|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|0
1620901890000|2021-05-13 10:31:30|1138.6||1138.8||1138.8||1138.6||0
1620901900000|2021-05-13 10:31:40|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138.2|346
1620901910000|2021-05-13 10:31:50|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|1520
1620901920000|2021-05-13 10:32:00||1138.4||1138.4||1138.4||1138.2|448
1620901930000|2021-05-13 10:32:10|1138.4|1138|1138.4|1138.2|1138.4|1138.2|1138.4|1138|2300
1620901940000|2021-05-13 10:32:20||1138||1138||1138||1138|252
1620901950000|2021-05-13 10:32:30|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|1055
1620901970000|2021-05-13 10:32:50|1137.8||1138||1138||1137.8||0
1620902010000|2021-05-13 10:33:30|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.4|1321
1620902020000|2021-05-13 10:33:40||1137.2||1137.4||1137.4||1137.2|0
1620902030000|2021-05-13 10:33:50|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|0
1620902050000|2021-05-13 10:34:10|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|173
1620902070000|2021-05-13 10:34:30||1136.8||1136.8||1136.8||1136.8|0
1620902080000|2021-05-13 10:34:40|1137.2|1136.6|1137.2|1136.8|1137.2|1137|1137|1136.6|1247
1620902090000|2021-05-13 10:34:50|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1620902100000|2021-05-13 10:35:00|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|0
1620902110000|2021-05-13 10:35:10|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1620902120000|2021-05-13 10:35:20|1137|1136.2|1137|1136.6|1137|1136.6|1137|1136.2|0
1620902130000|2021-05-13 10:35:30|1137.2|1136.8|1137.2|1136.8|1137.2|1137|1137.2|1136.6|5
1620902140000|2021-05-13 10:35:40|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|0
1620902160000|2021-05-13 10:36:00|1137.6|1137.2|1137.8|1137.4|1138|1137.6|1137.6|1137.2|4094
1620902200000|2021-05-13 10:36:40|1137.6|1137.2|1137.6|1137.2|1137.6|1137.4|1137.2|1137|2212
1620902210000|2021-05-13 10:36:50||1137||1137||1137||1137|0
1620902220000|2021-05-13 10:37:00|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|0
1620902230000|2021-05-13 10:37:10|1137.6||1137.6||1137.8||1137.6||0
1620902240000|2021-05-13 10:37:20|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|0
1620902280000|2021-05-13 10:38:00|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|2408
1620902300000|2021-05-13 10:38:20|1138|1137.6|1138|1137.6|1138|1137.8|1138|1137.6|2089
1620902310000|2021-05-13 10:38:30||1137.4||1137.6||1137.6||1137.4|0
1620902330000|2021-05-13 10:38:50|1138.2|1137.4|1138.2|1137.8|1138.2|1137.8|1138.2|1137.4|1500
1620902340000|2021-05-13 10:39:00|1138.4|1138.2|1138.8|1138.4|1138.8|1138.4|1138.4|1138.2|4697
1620902350000|2021-05-13 10:39:10|1138.6|1138.2|1138.8|1138.4|1139|1138.4|1138.4|1138.2|1253
1620902360000|2021-05-13 10:39:20|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.6|1138.4|450
1620902380000|2021-05-13 10:39:40|1139||1138.8||1139||1138.8||0
1620902400000|2021-05-13 10:40:00|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1620902410000|2021-05-13 10:40:10|1138.4|1138|1138.4|1138|1138.6|1138.2|1138.2|1138|614
1620902420000|2021-05-13 10:40:20|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|0
1620902440000|2021-05-13 10:40:40|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.4|4046
1620902450000|2021-05-13 10:40:50|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|268
1620902460000|2021-05-13 10:41:00|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|1100
1620902470000|2021-05-13 10:41:10|1138.2|1137.8|1138.2|1137.8|1138.4|1137.8|1138.2|1137.8|0
1620902490000|2021-05-13 10:41:30|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.4|1138|1032
1620902500000|2021-05-13 10:41:40|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1620902510000|2021-05-13 10:41:50|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1620902530000|2021-05-13 10:42:10|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.6|1138.2|2575
1620902540000|2021-05-13 10:42:20|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|1436
1620902550000|2021-05-13 10:42:30|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|0
1620902560000|2021-05-13 10:42:40|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1139|1138.6|1923
1620902570000|2021-05-13 10:42:50|1139|1138.6|1139|1138.8|1139|1138.8|1139|1138.6|695
1620902580000|2021-05-13 10:43:00|1139.2|1138.6|1139.2|1138.6|1139.2|1138.6|1139.2|1138.6|252
1620902590000|2021-05-13 10:43:10|1139||1139||1139||1138.8||0
1620902610000|2021-05-13 10:43:30|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|0
1620902620000|2021-05-13 10:43:40|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|1146
1620902630000|2021-05-13 10:43:50|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|170
1620902660000|2021-05-13 10:44:20|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|1354
1620902680000|2021-05-13 10:44:40||1138.6||1138.6||1138.6||1138.6|0
1620902690000|2021-05-13 10:44:50|1139|1138.4|1139|1138.4|1139|1138.4|1138.8|1138.4|0
1620902700000|2021-05-13 10:45:00|1138.8|1138.2|1138.8|1138.4|1139|1138.4|1138.4|1138|6457
1620902710000|2021-05-13 10:45:10|1138.6|1138.6|1138.8|1138.4|1138.8|1138.6|1138.6|1138.4|0
1620902720000|2021-05-13 10:45:20|1139|1138.6|1139|1138.6|1139.2|1138.8|1139|1138.6|175
1620902730000|2021-05-13 10:45:30|1139.2|1138.8|1139.4|1139|1139.6|1139.2|1139.2|1138.8|300
1620902740000|2021-05-13 10:45:40||1139.2||1139||1139.2||1139|1584
1620902750000|2021-05-13 10:45:50|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|109
1620902770000|2021-05-13 10:46:10||1138.4||1138.6||1138.6||1138.4|0
1620902780000|2021-05-13 10:46:20|1138.8|1138.4|1138.6|1138|1138.8|1138.4|1138.4|1138|4465
1620902790000|2021-05-13 10:46:30|1138.8|1138.2|1138.8|1138.4|1138.8|1138.6|1138.8|1138.2|0
1620902800000|2021-05-13 10:46:40|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1139|1138.6|679
1620902810000|2021-05-13 10:46:50|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1139|1138.6|0
1620902820000|2021-05-13 10:47:00|1139|1138.6|1139.2|1138.6|1139.2|1138.8|1139|1138.6|318
1620902830000|2021-05-13 10:47:10|1139|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|0
1620902840000|2021-05-13 10:47:20|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.4|1138.2|4973
1620902850000|2021-05-13 10:47:30|1138.8|1138.4|1138.8|1138.2|1138.8|1138.4|1138.8|1138.2|0
1620902860000|2021-05-13 10:47:40||1138.4||1138.2||1138.4||1138.2|0
1620902870000|2021-05-13 10:47:50|1139|1138.4|1139|1138.4|1139|1138.6|1139|1138.4|0
1620902880000|2021-05-13 10:48:00|1138.8||1138.8||1138.8||1138.8||0
1620902890000|2021-05-13 10:48:10|1138.6|1138.2|1138.6|1138.4|1138.6|1138.4|1138.6|1138.2|116
1620902900000|2021-05-13 10:48:20|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|1138.2|1138|87
1620902910000|2021-05-13 10:48:30|1138.2|1138|1138.2|1137.8|1138.2|1138|1138.2|1137.8|505
1620902930000|2021-05-13 10:48:50|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|1916
1620902950000|2021-05-13 10:49:10|1138.2|1137.8|1138.4|1137.8|1138.4|1137.8|1138.2|1137.8|0
1620902960000|2021-05-13 10:49:20|1138.2||1138.4||1138.4||1138.2||0
1620902970000|2021-05-13 10:49:30||1138||1137.8||1138||1137.8|0
1620902980000|2021-05-13 10:49:40|1138.2|1137.6|1138.2|1137.6|1138.2|1137.8|1137.8|1137.6|3033
1620902990000|2021-05-13 10:49:50||1137.8||1137.6||1137.8||1137.6|0
1620903000000|2021-05-13 10:50:00||1137.8||1137.8||1137.8||1137.8|0
1620903010000|2021-05-13 10:50:10|1138|1137.6|1138|1137.6|1138.2|1137.8|1138|1137.6|8682
1620903020000|2021-05-13 10:50:20||1137.4||1137.6||1137.6||1137.4|0
1620903030000|2021-05-13 10:50:30|1137.8|1137.4|1138|1137.4|1138|1137.6|1137.6|1137.4|504
1620903040000|2021-05-13 10:50:40|1137.8|1137.6|1138.2|1137.8|1138.2|1137.8|1137.8|1137.6|0
1620903050000|2021-05-13 10:50:50|1138.4|1138|1138.6|1138|1138.6|1138.2|1138.4|1138|3327
1620903060000|2021-05-13 10:51:00|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1620903070000|2021-05-13 10:51:10|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|0
1620903080000|2021-05-13 10:51:20|1138.4||1138.2||1138.4||1138.2||0
1620903090000|2021-05-13 10:51:30|1138|1137.6|1138|1137.8|1138.2|1137.8|1137.8|1137.6|1178
1620903100000|2021-05-13 10:51:40|1138.2||1138.2||1138.2||1138.2||0
1620903110000|2021-05-13 10:51:50|1138.6|1138|1138.4|1138|1138.8|1138.4|1138.4|1138|10804
1620903120000|2021-05-13 10:52:00|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1620903130000|2021-05-13 10:52:10|1138.4|1138|1138.6|1138.4|1138.6|1138.4|1138.4|1138|2448
1620903140000|2021-05-13 10:52:20|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|2397
1620903170000|2021-05-13 10:52:50|1138.8|1138.4|1139|1138.8|1139|1138.8|1138.8|1138.4|1934
1620903190000|2021-05-13 10:53:10|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1139|1158
1620903200000|2021-05-13 10:53:20|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|1081
1620903210000|2021-05-13 10:53:30|1139.2||1139.4||1139.4||1139.2||0
1620903220000|2021-05-13 10:53:40|1139.2|1138.8|1139.2|1139|1139.2|1139|1139.2|1138.8|151
1620903230000|2021-05-13 10:53:50|1139.4||1139.4||1139.6||1139.2||0
1620903240000|2021-05-13 10:54:00|1139.6||1139.4||1139.6||1139.4||0
1620903250000|2021-05-13 10:54:10|1139.2|1138.8|1139.2|1138.8|1139.4|1139|1139.2|1138.8|919
1620903270000|2021-05-13 10:54:30|1139|1138.6|1139|1138.8|1139|1138.8|1139|1138.6|500
1620903280000|2021-05-13 10:54:40|1139.2||1139||1139.2||1139||0
1620903290000|2021-05-13 10:54:50|1139.2||1139.2||1139.2||1139.2||0
1620903310000|2021-05-13 10:55:10|1138.8|1138.6|1139.2|1138.8|1139.2|1138.8|1138.8|1138.6|7000
1620903320000|2021-05-13 10:55:20|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|1647
1620903330000|2021-05-13 10:55:30|1139.8|1139.4|1139.8|1139.4|1139.8|1139.6|1139.6|1139.2|6793
1620903340000|2021-05-13 10:55:40|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|0
1620903350000|2021-05-13 10:55:50|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|0
1620903360000|2021-05-13 10:56:00|1139.6||1139.8||1139.8||1139.6||0
1620903370000|2021-05-13 10:56:10|1139.6||1139.8||1139.8||1139.6||0
1620903390000|2021-05-13 10:56:30|1140|1139.6|1140|1139.8|1140|1139.8|1140|1139.6|1604
1620903400000|2021-05-13 10:56:40|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.4|3439
1620903410000|2021-05-13 10:56:50|1139.8|1139.4|1139.6|1139.4|1139.8|1139.4|1139.6|1139.4|225
1620903430000|2021-05-13 10:57:10|1139.4|1139.2|1139.8|1139.4|1140|1139.4|1139.4|1139.2|648
1620903440000|2021-05-13 10:57:20|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1620903470000|2021-05-13 10:57:50|1140.2|1139.8|1139.8|1139.4|1140.2|1139.8|1139.8|1139.4|3444
1620903480000|2021-05-13 10:58:00|1139.6|1139.2|1140|1139.6|1140|1139.6|1139.6|1139.2|750
1620903490000|2021-05-13 10:58:10|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|0
1620903520000|2021-05-13 10:58:40|1140.2|1139.8|1140.2|1139.8|1140.4|1140.2|1140.2|1139.8|8451
1620903530000|2021-05-13 10:58:50|1140.4||1140.2||1140.4||1140.2||0
1620903540000|2021-05-13 10:59:00|1140|1139.6|1140.2|1139.6|1140.2|1139.8|1140|1139.6|0
1620903550000|2021-05-13 10:59:10|1140||1140.2||1140.2||1140||0
1620903560000|2021-05-13 10:59:20|1140|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|200
1620903570000|2021-05-13 10:59:30|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|0
1620903580000|2021-05-13 10:59:40|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|0
1620903590000|2021-05-13 10:59:50|1140|1139.6|1139.8|1139.4|1140|1139.8|1139.8|1139.4|2626
1620903600000|2021-05-13 11:00:00|1140|1139.6|1140.4|1140.2|1140.4|1140.2|1140|1139.6|2575
1620903730000|2021-05-13 11:02:10|1140.2|1137.8|1139.6|1139.2|1140.2|1139.6|1139.2|1137.8|20900
1620903740000|2021-05-13 11:02:20|1139.4|1139|1140|1139.6|1140.2|1139.8|1139.2|1138.8|23962
1620903750000|2021-05-13 11:02:30|1139.8|1139.4|1139.8|1139.4|1140.2|1139.8|1139.8|1139.4|3758
1620903770000|2021-05-13 11:02:50|1140|1139.6|1140|1139.6|1140.4|1140|1139.8|1139.6|4592
1620903780000|2021-05-13 11:03:00|1140.2|1139.8|1140.2|1139.6|1140.2|1139.8|1140.2|1139.6|0
1620903790000|2021-05-13 11:03:10|1140.4|1139.8|1140.6|1140.2|1140.6|1140.2|1140.4|1139.8|2733
1620903800000|2021-05-13 11:03:20|1140.4|1140|1141|1140.6|1141|1140.6|1140.4|1140|5303
1620903820000|2021-05-13 11:03:40|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|373
1620903830000|2021-05-13 11:03:50|1141.4|1141|1141.4|1141|1141.6|1141.2|1141.4|1141|4109
1620903840000|2021-05-13 11:04:00|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|0
1620903850000|2021-05-13 11:04:10|1141.2|1141|1141.2|1140.6|1141.4|1141.2|1140.8|1140.6|3441
1620903860000|2021-05-13 11:04:20||1140.8||1140.8||1140.8||1140.6|0
1620903870000|2021-05-13 11:04:30|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.4|1141|0
1620903890000|2021-05-13 11:04:50|1141.4|1141|1141.2|1140.8|1141.4|1141.2|1141.2|1140.8|2726
1620903900000|2021-05-13 11:05:00||1140.6||1140.8||1140.8||1140.6|0
1620903910000|2021-05-13 11:05:10|1141.4|1141|1141.4|1140.8|1141.4|1141|1141.4|1140.8|0
1620903920000|2021-05-13 11:05:20|1141.2|1140.6|1141|1140.6|1141.2|1140.6|1141|1140.4|919
1620903930000|2021-05-13 11:05:30|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|0
1620903940000|2021-05-13 11:05:40|1140.6|1140.2|1140.6|1140.4|1140.6|1140.4|1140.6|1140.2|571
1620903950000|2021-05-13 11:05:50|1140.8|1140.6|1141.2|1140.8|1141.2|1140.8|1140.8|1140.4|989
1620903960000|2021-05-13 11:06:00|1141|1140.6|1141|1140.4|1141|1140.6|1140.8|1140.4|0
1620903970000|2021-05-13 11:06:10|1140.8|1140.2|1140.6|1140.2|1140.8|1140.2|1140.4|1140.2|1170
1620903980000|2021-05-13 11:06:20||1140||1140.2||1140.2||1140|0
1620903990000|2021-05-13 11:06:30|1140.4|1140|1140.8|1140.4|1140.8|1140.4|1140.4|1140|0
1620904000000|2021-05-13 11:06:40|1140.6|1140.2|1140.8|1140.2|1140.8|1140.2|1140.6|1140.2|0
1620904010000|2021-05-13 11:06:50|1140.6|1140|1140.4|1140|1140.6|1140.2|1140.4|1140|0
1620904020000|2021-05-13 11:07:00|1140.6|1140.2|1140.6|1140.2|1141|1140.6|1140.4|1140.2|14292
1620904030000|2021-05-13 11:07:10|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|1036
1620904050000|2021-05-13 11:07:30||1140||1140.2||1140.2||1140|0
1620904070000|2021-05-13 11:07:50||1140||1140.2||1140.2||1140|0
1620904100000|2021-05-13 11:08:20|1140.8||1140.8||1140.8||1140.8||0
1620904110000|2021-05-13 11:08:30|1140.6|1140.4|1140.4|1140.2|1140.6|1140.4|1140.4|1140|856
1620904120000|2021-05-13 11:08:40|1140.6|1140.4|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|1649
1620904130000|2021-05-13 11:08:50||1140||1140||1140||1140|0
1620904140000|2021-05-13 11:09:00|1140.4|1139.8|1140|1139.8|1140.4|1140|1140|1139.6|89
1620904150000|2021-05-13 11:09:10|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.4|97
1620904160000|2021-05-13 11:09:20|1139.8|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|29
1620904170000|2021-05-13 11:09:30|1139.8||1140||1140||1139.8||1117
1620904180000|2021-05-13 11:09:40|1139.8|1139.4|1139.6|1139|1139.8|1139.4|1139.4|1139|275
1620904190000|2021-05-13 11:09:50||1139.2||1139.2||1139.2||1139.2|0
1620904200000|2021-05-13 11:10:00||1139||1139.2||1139.2||1139|0
1620904210000|2021-05-13 11:10:10|1139.8||1139.6||1139.8||1139.6||0
1620904220000|2021-05-13 11:10:20|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|0
1620904230000|2021-05-13 11:10:30|1139.8||1139.8||1139.8||1139.8||0
1620904240000|2021-05-13 11:10:40|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.4|1139.2|2000
1620904250000|2021-05-13 11:10:50|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|6566
1620904260000|2021-05-13 11:11:00|1140.2|1139.8|1140.8|1140.2|1140.8|1140.2|1140.2|1139.8|10056
1620904270000|2021-05-13 11:11:10|1140.6|1140.4|1141.2|1140.8|1141.2|1140.8|1140.6|1140.4|500
1620904280000|2021-05-13 11:11:20|1140.8|1140.6|1140.8|1140.6|1141.2|1140.8|1140.8|1140.4|1498
1620904290000|2021-05-13 11:11:30|1140.6|1140.4|1140.4|1140|1140.6|1140.4|1140.4|1140|3537
1620904310000|2021-05-13 11:11:50|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|1462
1620904330000|2021-05-13 11:12:10|1140|1139.8|1140.2|1139.8|1140.2|1140|1140|1139.6|2151
1620904340000|2021-05-13 11:12:20|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|0
1620904360000|2021-05-13 11:12:40|1140.4|1140|1140.4|1140|1140.6|1140.2|1140.4|1140|0
1620904380000|2021-05-13 11:13:00|1140.2|1140.2|1140.6|1140.2|1140.6|1140.2|1140.2|1140.2|3875
1620904390000|2021-05-13 11:13:10|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|0
1620904440000|2021-05-13 11:14:00||1140.2||1140||1140.2||1140|1444
1620904450000|2021-05-13 11:14:10|1140.2||1140.4||1140.4||1140.2||0
1620904460000|2021-05-13 11:14:20|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140|1014
1620904470000|2021-05-13 11:14:30|1140.8|1140.4|1140.8|1140.2|1140.8|1140.4|1140.8|1140.2|500
1620904480000|2021-05-13 11:14:40||1140.4||1140.4||1140.6||1140.4|520
1620904490000|2021-05-13 11:14:50|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1141|1140.6|543
1620904500000|2021-05-13 11:15:00|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|1386
1620904510000|2021-05-13 11:15:10|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141|1140.8|867
1620904520000|2021-05-13 11:15:20|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|453
1620904530000|2021-05-13 11:15:30|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141|1140.6|2462
1620904550000|2021-05-13 11:15:50|1141.4||1141.2||1141.4||1141.2||100
1620904570000|2021-05-13 11:16:10|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.2|1141|3817
1620904580000|2021-05-13 11:16:20|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.2|1140.8|779
1620904590000|2021-05-13 11:16:30|1141.8|1141.4|1141.8|1141.4|1142.2|1141.8|1141.6|1141.4|1573
1620904600000|2021-05-13 11:16:40|1141.6|1141|1141.4|1140.8|1141.6|1141.2|1141.2|1140.8|20107
1620904610000|2021-05-13 11:16:50||1141||1140.8||1141||1140.8|0
1620904620000|2021-05-13 11:17:00|1141.2|1140.6|1140.6|1140.2|1141.2|1140.8|1140.6|1140.2|2152
1620904630000|2021-05-13 11:17:10|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|0
1620904640000|2021-05-13 11:17:20||1140.2||1140.2||1140.2||1140.2|0
1620904650000|2021-05-13 11:17:30|1141|1140.4|1141.2|1140.6|1141.2|1140.6|1141|1140.4|0
1620904660000|2021-05-13 11:17:40|1141.4|1140.8|1141.4|1141|1141.4|1141|1141.4|1140.8|0
1620904670000|2021-05-13 11:17:50|1141.2|1140.8|1141|1140.4|1141.2|1140.8|1140.8|1140.4|0
1620904680000|2021-05-13 11:18:00|1140.8|1140.2|1140.8|1140.2|1140.8|1140.2|1140.6|1140.2|0
1620904690000|2021-05-13 11:18:10|1140.6|1140|1140|1139.8|1140.6|1140.2|1140|1139.6|2121
1620904700000|2021-05-13 11:18:20|1140.2||1140.2||1140.2||1140.2||0
1620904720000|2021-05-13 11:18:40|1139.8|1139.6|1140.2|1139.6|1140.2|1139.8|1139.8|1139.6|170
1620904730000|2021-05-13 11:18:50|1140.4|1139.8|1140.6|1140|1140.6|1140.2|1140.4|1139.8|268
1620904740000|2021-05-13 11:19:00|1140.4|1140.2|1140.6|1140|1140.6|1140.2|1140.2|1140|1352
1620904750000|2021-05-13 11:19:10|1140.4|1139.8|1140.8|1140.4|1140.8|1140.4|1140.2|1139.8|1402
1620904760000|2021-05-13 11:19:20|||||||||1500
1620904770000|2021-05-13 11:19:30|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|919
1620904790000|2021-05-13 11:19:50|1141|1140.6|1141.6|1141.2|1141.6|1141.2|1141|1140.6|7924
1620904800000|2021-05-13 11:20:00|1141.4|1141|1141.4|1141.2|1141.4|1141.2|1141.4|1141|2699
1620904810000|2021-05-13 11:20:10|1141.6||1141.6||1141.6||1141.6||0
1620904860000|2021-05-13 11:21:00|1142|1141.4|1141.8|1141.4|1142|1141.8|1141.8|1141.4|8475
1620904880000|2021-05-13 11:21:20|1141.6|1141.2|1141.6|1141.2|1141.6|1141.4|1141.6|1141|3666
1620904890000|2021-05-13 11:21:30|1141.4||1141.4||1141.4||1141.4||0
1620904900000|2021-05-13 11:21:40|1141.6|1141.4|1142.2|1141.6|1142.2|1141.6|1141.6|1141.4|926
1620904910000|2021-05-13 11:21:50|1142||1142||1142.2||1141.8||503
1620904940000|2021-05-13 11:22:20||1141.4||1141.4||1141.4||1141.4|0
1620904950000|2021-05-13 11:22:30||1141.6||1141.6||1141.6||1141.4|0
1620904960000|2021-05-13 11:22:40|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.2|201
1620904970000|2021-05-13 11:22:50|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1141.8|1141.6|1793
1620904980000|2021-05-13 11:23:00|1142.2|1141.8|1142.4|1142.2|1142.6|1142.2|1142.2|1141.8|2841
1620904990000|2021-05-13 11:23:10|1142.6|1142.4|1143.2|1143|1143.6|1143|1142.6|1142.2|6742
1620905000000|2021-05-13 11:23:20|1143.4||1143.4||1143.4||1143.4||500
1620905010000|2021-05-13 11:23:30|1143.2|1143.2|1143.8|1143.4|1143.8|1143.4|1143.2|1143.2|5813
1620905020000|2021-05-13 11:23:40|1143.6|1143.2|1143.8|1143.2|1143.8|1143.4|1143.4|1143|3804
1620905030000|2021-05-13 11:23:50|1143.6|1143.4|1143.4|1143|1143.6|1143.4|1143.4|1143|555
1620905040000|2021-05-13 11:24:00|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1142.6|1142.2|13660
1620905050000|2021-05-13 11:24:10|1143|1142.6|1142.8|1142.4|1143|1142.8|1142.8|1142.4|201
1620905060000|2021-05-13 11:24:20|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142|0
1620905070000|2021-05-13 11:24:30|1142.8|1142.4|1142.8|1142.2|1142.8|1142.4|1142.6|1142.2|0
1620905080000|2021-05-13 11:24:40|1142.6|1142|1142.4|1142|1142.6|1142|1142.4|1142|0
1620905090000|2021-05-13 11:24:50|1142.6|1142.2|1142.8|1142.2|1142.8|1142.4|1142.6|1142.2|0
1620905100000|2021-05-13 11:25:00|1143|1142.4|1142.8|1142.4|1143|1142.4|1142.8|1142.4|0
1620905110000|2021-05-13 11:25:10|1142.6|1142.2|1142.6|1142.2|1142.8|1142.4|1142.6|1142.2|0
1620905120000|2021-05-13 11:25:20|1142.8||1142.8||1142.8||1142.8||0
1620905130000|2021-05-13 11:25:30|1142.6|1142.4|1142.8|1142.2|1142.8|1142.4|1142.6|1142.2|0
1620905140000|2021-05-13 11:25:40|1142.6|1142.4|1142.6|1142.2|1143|1142.6|1142.6|1142.2|1290
1620905150000|2021-05-13 11:25:50|1142.8|1142.4|1142.8|1142.2|1142.8|1142.4|1142.8|1142.2|0
1620905160000|2021-05-13 11:26:00|1143|1142.4|1143.2|1142.8|1143.2|1142.8|1143|1142.4|1888
1620905170000|2021-05-13 11:26:10|1143|1142.6|1143.2|1142.6|1143.2|1142.8|1143|1142.6|863
1620905180000|2021-05-13 11:26:20|1143|1142.4|1142.8|1142.4|1143|1142.4|1142.8|1142.4|0
1620905190000|2021-05-13 11:26:30|1143||1142.8||1143||1142.8||0
1620905200000|2021-05-13 11:26:40|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|0
1620905210000|2021-05-13 11:26:50|1142.8|1142.4|1142.8|1142.6|1142.8|1142.6|1142.8|1142.4|500
1620905230000|2021-05-13 11:27:10|1143||1142.8||1143||1142.8||0
1620905240000|2021-05-13 11:27:20|1142.6|1142.4|1142.6|1142.2|1142.6|1142.4|1142.6|1142.2|4
1620905250000|2021-05-13 11:27:30|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142.6|1142.4|1125
1620905260000|2021-05-13 11:27:40||1142.2||1142.2||1142.2||1142.2|0
1620905270000|2021-05-13 11:27:50|1142.6|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|0
1620905280000|2021-05-13 11:28:00||1142.2||1142.2||1142.2||1142.2|0
1620905290000|2021-05-13 11:28:10|1142.6|1142.4|1142.6|1142.2|1142.6|1142.4|1142.6|1142.2|0
1620905300000|2021-05-13 11:28:20|1142.4|1142|1142.8|1142.4|1142.8|1142.4|1142.4|1142|1000
1620905330000|2021-05-13 11:28:50|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|2866
1620905340000|2021-05-13 11:29:00|1143|1142.6|1143|1142.6|1143|1142.6|1142.6|1142.2|3574
1620905360000|2021-05-13 11:29:20|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.6|0
1620905390000|2021-05-13 11:29:50|1142.8|1142.6|1143.6|1143.2|1143.6|1143.2|1142.8|1142.6|9295
1620905410000|2021-05-13 11:30:10|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1143|1133
1620905430000|2021-05-13 11:30:30|1143|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|2660
1620905440000|2021-05-13 11:30:40|1142.8|1142.4|1142.6|1142.2|1143|1142.6|1142.4|1142|6694
1620905450000|2021-05-13 11:30:50|1142.4||1142.4||1142.4||1142.4||0
1620905460000|2021-05-13 11:31:00|1142.2|1142|1142.4|1142|1142.4|1142|1142.2|1142|2
1620905480000|2021-05-13 11:31:20|1142.2|1141.8|1142.4|1142|1142.4|1142|1142|1141.6|133
1620905490000|2021-05-13 11:31:30|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.4|1142.2|489
1620905520000|2021-05-13 11:32:00|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.2|1141.8|1341
1620905530000|2021-05-13 11:32:10|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|600
1620905540000|2021-05-13 11:32:20|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.2|1141.8|198
1620905570000|2021-05-13 11:32:50|1142.4||1142.6||1142.6||1142.4||0
1620905580000|2021-05-13 11:33:00||1142.4||1142.4||1142.4||1142.4|501
1620905590000|2021-05-13 11:33:10|1142.8||1142.8||1142.8||1142.8||0
1620905620000|2021-05-13 11:33:40|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.4|1142.2|6578
1620905630000|2021-05-13 11:33:50||1142.2||1142.2||1142.4||1142.2|0
1620905640000|2021-05-13 11:34:00|1142.6|1142.4|1142.8|1142.2|1142.8|1142.4|1142.6|1142.2|0
1620905650000|2021-05-13 11:34:10|1143|1142.4|1143.2|1142.8|1143.2|1142.8|1143|1142.4|1651
1620905690000|2021-05-13 11:34:50|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1142.8|889
1620905700000|2021-05-13 11:35:00|1143.2|1142.8|1143.6|1143.2|1143.6|1143.2|1143.2|1142.8|174
1620905710000|2021-05-13 11:35:10|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|1507
1620905720000|2021-05-13 11:35:20|1144.2|1143.8|1144.6|1144.2|1144.6|1144.2|1144.2|1143.8|2049
1620905730000|2021-05-13 11:35:30|1144.8|1144.4|1144.8|1144.4|1145|1144.4|1144.8|1144.4|0
1620905740000|2021-05-13 11:35:40|1145|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|1733
1620905750000|2021-05-13 11:35:50|1144.8|1144.4|1144.6|1144.2|1144.8|1144.6|1144.2|1144|5380
1620905760000|2021-05-13 11:36:00|1144.4|1144|1144.2|1143.8|1144.4|1144|1144|1143.6|245
1620905770000|2021-05-13 11:36:10|1144.4|1144|1144.6|1144|1144.6|1144.2|1144.4|1144|0
1620905780000|2021-05-13 11:36:20|1144.4|1143.8|1144.2|1143.8|1144.4|1143.8|1144.2|1143.8|0
1620905790000|2021-05-13 11:36:30|1144|1144|1144.4|1144|1144.4|1144|1144|1143.8|265
1620905800000|2021-05-13 11:36:40|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144|1266
1620905810000|2021-05-13 11:36:50|1144.6|1144.6|1144.8|1144.6|1144.8|1144.6|1144.6|1144.4|500
1620905830000|2021-05-13 11:37:10|1144.6|1144.4|1144.6|1144.4|1144.8|1144.4|1144.6|1144.4|2
1620905840000|2021-05-13 11:37:20|1144.4|1144.2|1144.4|1144|1144.4|1144.2|1144.4|1144|502
1620905860000|2021-05-13 11:37:40|1144.2|1143.8|1144.2|1143.8|1144.4|1143.8|1144|1143.6|126
1620905870000|2021-05-13 11:37:50|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|502
1620905890000|2021-05-13 11:38:10|1143.8||1143.8||1143.8||1143.8||0
1620905900000|2021-05-13 11:38:20|1144|1143.8|1144|1143.6|1144|1143.8|1144|1143.6|5375
1620905910000|2021-05-13 11:38:30|1143.8|1143.4|1143.6|1143.4|1143.8|1143.4|1143.6|1143.4|96
1620905920000|2021-05-13 11:38:40|1143.4|1143.2|1143.6|1143.4|1143.6|1143.4|1143.4|1143.2|395
1620905930000|2021-05-13 11:38:50|1143.4|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143.2|2
1620905940000|2021-05-13 11:39:00|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|997
1620905950000|2021-05-13 11:39:10||1143.6||1143.6||1143.6||1143.6|0
1620905960000|2021-05-13 11:39:20|1144|1143.8|1144|1143.6|1144|1143.8|1144|1143.6|250
1620905980000|2021-05-13 11:39:40|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|5181
1620905990000|2021-05-13 11:39:50|1144|1143.6|1144|1143.6|1144|1143.8|1144|1143.6|817
1620906000000|2021-05-13 11:40:00|1144.2|1143.8|1144.4|1144|1144.4|1144.2|1144.2|1143.8|1483
1620906010000|2021-05-13 11:40:10|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|0
1620906020000|2021-05-13 11:40:20|1144.4|1144|1144.4|1144|1144.4|1144|1144.2|1143.8|2490
1620906030000|2021-05-13 11:40:30|1144.6|1144.2|1144.8|1144.4|1145|1144.6|1144.6|1144.2|2220
1620906060000|2021-05-13 11:41:00|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|843
1620906080000|2021-05-13 11:41:20||1144.2||1144||1144.2||1144|181
1620906090000|2021-05-13 11:41:30|1144.2||1144.4||1144.4||1144.2||970
1620906110000|2021-05-13 11:41:50|1144|1143.8|1144|1143.6|1144.2|1143.8|1143.8|1143.6|2062
1620906140000|2021-05-13 11:42:20||1143.8||1143.8||1143.8||1143.8|0
1620906150000|2021-05-13 11:42:30|1144.2|1144|1144|1143.6|1144.4|1144|1143.8|1143.6|1863
1620906180000|2021-05-13 11:43:00|1144.2|1143.8|1144.8|1144.6|1145|1144.6|1144.2|1143.8|6563
1620906190000|2021-05-13 11:43:10|1145|1144.4|1145.4|1145|1145.4|1145|1145|1144.4|2292
1620906200000|2021-05-13 11:43:20|1145.2||1145.4||1145.4||1145.2||44
1620906210000|2021-05-13 11:43:30|1145.2|1144.8|1144.8|1144.4|1145.2|1144.8|1144.8|1144.4|167
1620906220000|2021-05-13 11:43:40|1144.6|1144.2|1144.4|1144|1144.6|1144.4|1144.4|1144|1666
1620906230000|2021-05-13 11:43:50|1144.2|1143.8|1144.2|1144|1144.2|1144|1144.2|1143.8|184
1620906240000|2021-05-13 11:44:00|1144.4||1144.4||1144.4||1144.4||0
1620906260000|2021-05-13 11:44:20|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|1000
1620906280000|2021-05-13 11:44:40|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|0
1620906290000|2021-05-13 11:44:50|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|500
1620906300000|2021-05-13 11:45:00|1144.4|1144|1144.2|1144|1144.4|1144.2|1144.2|1144|1977
1620906310000|2021-05-13 11:45:10|1144.4|1144.2|1144.4|1144.2|1144.6|1144.2|1144.2|1144.2|1705
1620906320000|2021-05-13 11:45:20|1144.2|1144|1144.2|1144|1144.4|1144|1144.2|1144|0
1620906340000|2021-05-13 11:45:40|1144|1143.8|1144|1143.6|1144|1143.8|1144|1143.6|423
1620906350000|2021-05-13 11:45:50|1143.8|1143.4|1143.6|1143.4|1143.8|1143.4|1143.6|1143.2|1278
1620906360000|2021-05-13 11:46:00|1143.4|1143.2|1143.6|1143.4|1143.6|1143.4|1143.4|1143|207
1620906370000|2021-05-13 11:46:10|1143.4|1143.2|1143.6|1143.2|1143.6|1143.4|1143.4|1143|270
1620906380000|2021-05-13 11:46:20|1143.4||1143.6||1143.6||1143.4||0
1620906430000|2021-05-13 11:47:10|1143.8|1143.4|1143.4|1143|1144|1143.6|1143.4|1143|3791
1620906440000|2021-05-13 11:47:20|1143.2|1142.8|1143.2|1142.8|1143.2|1143|1143|1142.8|6222
1620906480000|2021-05-13 11:48:00|1143|1142.6|1143|1142.8|1143|1142.8|1142.8|1142.4|1231
1620906500000|2021-05-13 11:48:20|1142.8|1142.6|1143|1142.6|1143|1142.8|1142.8|1142.6|7
1620906510000|2021-05-13 11:48:30|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|2406
1620906540000|2021-05-13 11:49:00||1143||1142.8||1143||1142.8|9
1620906560000|2021-05-13 11:49:20|1143.4|1143|1143.4|1143.2|1143.4|1143.2|1143.4|1143|491
1620906570000|2021-05-13 11:49:30|1143.2|1143|1143.4|1143|1143.4|1143.2|1143.2|1143|515
1620906580000|2021-05-13 11:49:40||1142.8||1142.8||1142.8||1142.8|0
1620906590000|2021-05-13 11:49:50|1143.2||1143.2||1143.2||1143.2||0
1620906610000|2021-05-13 11:50:10|1143||1143||1143||1143||0
1620906620000|2021-05-13 11:50:20|1143.2|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|1081
1620906650000|2021-05-13 11:50:50|1143.4||1143.2||1143.4||1143.2||0
1620906660000|2021-05-13 11:51:00||1143||1142.8||1143||1142.8|0
1620906670000|2021-05-13 11:51:10|1143||1143||1143.2||1143||0
1620906680000|2021-05-13 11:51:20|1142.8|1142.6|1142.8|1142.4|1143|1142.6|1142.8|1142.4|736
1620906690000|2021-05-13 11:51:30|1142.6|1142.2|1142.8|1142.4|1142.8|1142.6|1142.4|1142.2|2560
1620906710000|2021-05-13 11:51:50|1143|1142.8|1143|1142.6|1143.4|1142.8|1143|1142.6|8411
1620906720000|2021-05-13 11:52:00|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.6|500
1620906730000|2021-05-13 11:52:10|1143.4|1143|1143.4|1143|1143.4|1143.2|1143.4|1143|0
1620906740000|2021-05-13 11:52:20|1143.2|1142.8|1143.4|1142.8|1143.4|1142.8|1143.2|1142.8|0
1620906750000|2021-05-13 11:52:30|1143.2|1143|1143.4|1143|1143.4|1143|1143.2|1143|0
1620906760000|2021-05-13 11:52:40|1143|1142.8|1143.4|1142.8|1143.4|1143|1143|1142.8|7
1620906770000|2021-05-13 11:52:50||1143||1143||1143||1143|0
1620906800000|2021-05-13 11:53:20|1143.2|1142.8|1143.4|1143|1143.4|1143|1143.2|1142.8|2194
1620906810000|2021-05-13 11:53:30|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|240
1620906820000|2021-05-13 11:53:40|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|1089
1620906840000|2021-05-13 11:54:00|1143.8|1143.4|1143.4|1143.2|1143.8|1143.4|1143.4|1143|561
1620906850000|2021-05-13 11:54:10|1143.6||1143.6||1143.6||1143.4||0
1620906870000|2021-05-13 11:54:30|1143.8|1143.4|1144|1143.6|1144.2|1143.8|1143.8|1143.4|3983
1620906880000|2021-05-13 11:54:40|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|91
1620906890000|2021-05-13 11:54:50|1144.2|1143.8|1144.6|1144.2|1144.6|1144.2|1144.2|1143.8|0
1620906900000|2021-05-13 11:55:00|1144.8|1144.4|1145.4|1145|1145.4|1145.2|1144.8|1144.4|2812
1620906910000|2021-05-13 11:55:10|1145.2|1144.8|1145.4|1145|1145.4|1145|1145.2|1144.8|1469
1620906920000|2021-05-13 11:55:20|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1080
1620906930000|2021-05-13 11:55:30|1145.8|1145.4|1145.8|1145.4|1146|1145.6|1145.8|1145.4|960
1620906940000|2021-05-13 11:55:40|1146||1146||1146||1146||0
1620906950000|2021-05-13 11:55:50|1145.8||1145.8||1145.8||1145.8||0
1620906960000|2021-05-13 11:56:00|1146|1145.6|1146|1145.6|1146|1145.8|1145.8|1145.4|1674
1620906970000|2021-05-13 11:56:10|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.4|2080
1620906980000|2021-05-13 11:56:20||1145.8||1145.6||1145.8||1145.6|500
1620907000000|2021-05-13 11:56:40|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|0
1620907020000|2021-05-13 11:57:00|1146||1146||1146||1146||0
1620907030000|2021-05-13 11:57:10|1146.2|1145.6|1146|1145.6|1146.4|1146|1146|1145.6|10674
1620907040000|2021-05-13 11:57:20|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|500
1620907050000|2021-05-13 11:57:30|1146.4||1146.4||1146.4||1146.4||0
1620907060000|2021-05-13 11:57:40|1146.2|1146|1146.2|1145.8|1146.4|1146|1146.2|1145.8|2162
1620907100000|2021-05-13 11:58:20|1146|1145.6|1145.8|1145.6|1146|1145.6|1145.8|1145.4|1
1620907110000|2021-05-13 11:58:30|1145.6|1145.4|1145.6|1145.2|1146|1145.6|1145.6|1145.2|5552
1620907130000|2021-05-13 11:58:50|1145.4|1145.4|1145.8|1145.4|1145.8|1145.4|1145.4|1145.4|6042
1620907150000|2021-05-13 11:59:10|1145.6||1145.8||1145.8||1145.6||154
1620907160000|2021-05-13 11:59:20|1146||1146||1146||1146||0
1620907170000|2021-05-13 11:59:30|1145.8|1145.2|1145.6|1145.2|1146|1145.2|1145.6|1145.2|0
1620907180000|2021-05-13 11:59:40|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|210
1620907190000|2021-05-13 11:59:50|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|0
1620907200000|2021-05-13 12:00:00|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|509
1620907210000|2021-05-13 12:00:10||1145.2||1145.4||1145.4||1145.2|0
1620907220000|2021-05-13 12:00:20|1145.6|1145.2|1145.2|1144.6|1145.6|1145.2|1145.2|1144.6|6496
1620907230000|2021-05-13 12:00:30|1145|1144.8|1145.4|1145|1145.4|1145|1145|1144.8|98
1620907250000|2021-05-13 12:00:50|1145.6|1145.2|1145.8|1145.6|1145.8|1145.6|1145.6|1145.2|986
1620907260000|2021-05-13 12:01:00|1146|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.4|3056
1620907270000|2021-05-13 12:01:10|1145.8|1145.4|1145.8|1145.6|1145.8|1145.6|1145.8|1145.4|1449
1620907280000|2021-05-13 12:01:20|1146||1146||1146||1146||0
1620907290000|2021-05-13 12:01:30|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|502
1620907300000|2021-05-13 12:01:40|1145.4|1145|1145.4|1145|1145.4|1145|1145.4|1145|0
1620907320000|2021-05-13 12:02:00|1145.6|1145.2|1145.6|1145|1145.6|1145.2|1145.6|1145|13989
1620907330000|2021-05-13 12:02:10|1145.4|1144.8|1145.4|1145|1145.4|1145|1145|1144.6|5220
1620907340000|2021-05-13 12:02:20|1145.2|1144.8|1145.4|1145|1145.4|1145|1145.2|1144.8|0
1620907350000|2021-05-13 12:02:30||1144.8||1145||1145||1144.8|0
1620907360000|2021-05-13 12:02:40|1145.2|1144.8|1145.4|1144.8|1145.4|1144.8|1145.2|1144.8|0
1620907370000|2021-05-13 12:02:50||1145||1145||1145||1144.8|0
1620907380000|2021-05-13 12:03:00|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|3163
1620907400000|2021-05-13 12:03:20|1146||1145.8||1146||1145.8||0
1620907430000|2021-05-13 12:03:50|1146|1145.6|1146|1145.8|1146|1145.8|1145.8|1145.6|200
1620907440000|2021-05-13 12:04:00||1145.6||1145.6||1145.6||1145.6|500
1620907450000|2021-05-13 12:04:10|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.6|42253
1620907470000|2021-05-13 12:04:30|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|0
1620907480000|2021-05-13 12:04:40|1146.8|1146.4|1146.8|1146.4|1147|1146.6|1146.6|1146.2|0
1620907490000|2021-05-13 12:04:50|1147|1146.6|1147.4|1147|1147.4|1147|1147|1146.6|500
1620907500000|2021-05-13 12:05:00|1147.2|1146.8|1147.2|1146.8|1147.4|1147|1147|1146.8|2262
1620907510000|2021-05-13 12:05:10|1147|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.6|3100
1620907520000|2021-05-13 12:05:20|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|0
1620907530000|2021-05-13 12:05:30|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|1250
1620907540000|2021-05-13 12:05:40|1146.6|1146.2|1146.4|1146|1146.6|1146.4|1146.2|1146|1267
1620907550000|2021-05-13 12:05:50|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|1494
1620907560000|2021-05-13 12:06:00|1146.2|1145.8|1146.2|1145.8|1146.2|1146|1146.2|1145.8|700
1620907600000|2021-05-13 12:06:40|1146.4|1146|1146.6|1146|1146.6|1146|1146.4|1146|90
1620907610000|2021-05-13 12:06:50|1146.4|1145.8|1146.2|1145.8|1146.4|1146|1146.2|1145.8|0
1620907620000|2021-05-13 12:07:00|1146.4|1146|1146.6|1146|1146.6|1146.2|1146.2|1146|5500
1620907630000|2021-05-13 12:07:10|1146.4|1146.2|1146.4|1146|1146.4|1146.2|1146.4|1146|83
1620907640000|2021-05-13 12:07:20|1146.2|1146.2|1146.4|1146|1146.4|1146.2|1146.2|1146|0
1620907650000|2021-05-13 12:07:30|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|0
1620907660000|2021-05-13 12:07:40|1146.4|1146|1146.4|1145.8|1146.4|1146|1146.4|1145.8|0
1620907670000|2021-05-13 12:07:50|1146.2|1146|1146.4|1146|1146.4|1146|1146.2|1146|0
1620907690000|2021-05-13 12:08:10|1146.6|1146.2|1146.8|1146.4|1147|1146.4|1146.6|1146.2|7066
1620907700000|2021-05-13 12:08:20|1147|1146.6|1147|1146.6|1147|1146.6|1146.6|1146.4|1900
1620907720000|2021-05-13 12:08:40|1146.8||1147||1147||1146.8||0
1620907730000|2021-05-13 12:08:50|1147.2|1146.8|1147.4|1147|1147.4|1147|1147.2|1146.8|8311
1620907750000|2021-05-13 12:09:10|1147.2|1146.8|1146.8|1146.4|1147.2|1146.8|1146.6|1146.2|2027
1620907760000|2021-05-13 12:09:20||1146.2||1146.2||1146.2||1146.2|0
1620907770000|2021-05-13 12:09:30|1146.6|1146.4|1146.6|1146.2|1146.6|1146.4|1146.6|1146.2|1386
1620907790000|2021-05-13 12:09:50|1146.8|1146.4|1146.6|1146.4|1146.8|1146.4|1146.6|1146.4|2355
1620907800000|2021-05-13 12:10:00|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|725
1620907810000|2021-05-13 12:10:10|1146.6|1146.4|1146.6|1146.2|1146.6|1146.4|1146.6|1146.2|347
1620907840000|2021-05-13 12:10:40|1146.4|1146|1146.4|1146|1146.6|1146.2|1146.4|1146|971
1620907850000|2021-05-13 12:10:50|1146.2||1146.2||1146.2||1146.2||0
1620907860000|2021-05-13 12:11:00|1146.4|1146.2|1146.8|1146.4|1146.8|1146.4|1146.4|1146|1601
1620907880000|2021-05-13 12:11:20|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|681
1620907890000|2021-05-13 12:11:30|1147|1146.6|1147.2|1147|1147.2|1147|1147|1146.6|3040
1620907900000|2021-05-13 12:11:40|1147.4|1146.8|1147.4|1147|1147.6|1147.2|1147.4|1146.8|509
1620907920000|2021-05-13 12:12:00|1147.2|1147.2|1147.2|1146.8|1147.2|1147.2|1147|1146.8|2306
1620907930000|2021-05-13 12:12:10|1147|1146.6|1147|1146.8|1147|1146.8|1147|1146.6|811
1620907940000|2021-05-13 12:12:20|1146.8|1146.6|1146.8|1146.6|1146.8|1146.6|1146.8|1146.4|475
1620907950000|2021-05-13 12:12:30|1147||1146.8||1147||1146.8||0
1620907960000|2021-05-13 12:12:40|1146.6|1146.4|1146.8|1146.6|1146.8|1146.6|1146.6|1146.4|296
1620907970000|2021-05-13 12:12:50|1146.6|1146.4|1146.6|1146.4|1146.8|1146.4|1146.6|1146.2|130
1620907980000|2021-05-13 12:13:00|1146.4|1146.2|1146.4|1146|1146.4|1146.2|1146.4|1146|277
1620907990000|2021-05-13 12:13:10|1146.2|1145.8|1146.2|1145.8|1146.2|1146|1146.2|1145.8|2913
1620908010000|2021-05-13 12:13:30|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|2195
1620908020000|2021-05-13 12:13:40|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1620908040000|2021-05-13 12:14:00|1146.6|1146.2|1146.6|1146|1146.6|1146.2|1146.6|1146|0
1620908050000|2021-05-13 12:14:10|1146.4|1146.2|1146.2|1146|1146.4|1146.2|1146.2|1145.8|500
1620908060000|2021-05-13 12:14:20|1146|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.8|2
1620908080000|2021-05-13 12:14:40|1146||1146||1146||1146||0
1620908090000|2021-05-13 12:14:50|1146.2||1146.2||1146.2||1146.2||1288
1620908110000|2021-05-13 12:15:10|1146|1145.6|1146|1145.6|1146|1145.8|1145.8|1145.4|182
1620908120000|2021-05-13 12:15:20|1145.8|1145.4|1145.8|1145.6|1145.8|1145.6|1145.8|1145.4|106
1620908140000|2021-05-13 12:15:40|1146||1146||1146||1146||1156
1620908170000|2021-05-13 12:16:10|1145.8||1145.8||1145.8||1145.8||0
1620908200000|2021-05-13 12:16:40|1146|1145.4|1145.8|1145.4|1146|1145.4|1145.8|1145.4|1063
1620908230000|2021-05-13 12:17:10|1145.6|1145.6|1145.6|1145.2|1145.6|1145.6|1145.6|1145.2|158
1620908240000|2021-05-13 12:17:20||1145.4||1145.2||1145.4||1145.2|0
1620908250000|2021-05-13 12:17:30||1145.4||1145.4||1145.4||1145.2|0
1620908260000|2021-05-13 12:17:40|1145.4|1145.2|1145.4|1145.2|1145.4|1145.4|1145.4|1145.2|17
1620908270000|2021-05-13 12:17:50|1145.2|1145|1145.4|1145|1145.4|1145.2|1145.2|1145|1946
1620908280000|2021-05-13 12:18:00|1145.2|1144.8|1144.4|1144|1145.2|1144.8|1144.2|1143.8|3367
1620908290000|2021-05-13 12:18:10|1144.2|1143.8|1144.4|1143.8|1144.4|1143.8|1144.2|1143.8|0
1620908300000|2021-05-13 12:18:20|1144.2|1144|1144.2|1143.8|1144.4|1144|1144|1143.8|2613
1620908310000|2021-05-13 12:18:30|1144.4|1144|1144.2|1143.6|1144.4|1144|1144.2|1143.6|2677
1620908320000|2021-05-13 12:18:40|1144|1143.8|1144|1143.6|1144|1143.8|1144|1143.6|2000
1620908330000|2021-05-13 12:18:50|1143.8|1143.8|1144|1143.4|1144|1143.8|1143.8|1143.4|12
1620908340000|2021-05-13 12:19:00||1143.6||1143.6||1143.6||1143.6|0
1620908360000|2021-05-13 12:19:20|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|741
1620908370000|2021-05-13 12:19:30|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.8|1550
1620908390000|2021-05-13 12:19:50|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|2200
1620908400000|2021-05-13 12:20:00|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|0
1620908410000|2021-05-13 12:20:10|1145|1144.6|1144.6|1144.2|1145|1144.6|1144.6|1144.2|0
1620908420000|2021-05-13 12:20:20|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1144|0
1620908430000|2021-05-13 12:20:30||1143.8||1143.8||1143.8||1143.8|0
1620908440000|2021-05-13 12:20:40||1144||1144||1144||1143.8|0
1620908450000|2021-05-13 12:20:50|||||||||40
1620908460000|2021-05-13 12:21:00|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|0
1620908480000|2021-05-13 12:21:20|1144|1144|1144|1143.8|1144|1144|1143.8|1143.6|355
1620908490000|2021-05-13 12:21:30|1144.2|1144|1144.8|1144.6|1145|1144.6|1144.2|1144|7569
1620908500000|2021-05-13 12:21:40|1145|1144.2|1145|1144.6|1145.2|1145|1144.6|1144.2|10744
1620908510000|2021-05-13 12:21:50|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|500
1620908520000|2021-05-13 12:22:00|1144.4|1144.2|1144.6|1144.4|1145|1144.4|1144.4|1144.2|9473
1620908530000|2021-05-13 12:22:10|1144.4|1144.2|1144.6|1144|1144.6|1144.2|1144.4|1144|1144
1620908540000|2021-05-13 12:22:20||1144.2||1144.2||1144.2||1144.2|0
1620908550000|2021-05-13 12:22:30|1144.4||1144.6||1144.6||1144.4||0
1620908560000|2021-05-13 12:22:40|1144.4|1144|1144.4|1144|1144.4|1144|1144.2|1144|0
1620908570000|2021-05-13 12:22:50||1144.2||1144.2||1144.2||1144|0
1620908580000|2021-05-13 12:23:00|1144.2|1144|1144.4|1144|1144.4|1144.2|1144.2|1144|1418
1620908590000|2021-05-13 12:23:10|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144|677
1620908600000|2021-05-13 12:23:20|1144.4|1144|1144.4|1144.2|1144.4|1144.2|1144.2|1144|132
1620908610000|2021-05-13 12:23:30|1144.2|1144|1144.2|1143.8|1144.2|1144|1144|1143.8|112
1620908630000|2021-05-13 12:23:50|1144.4|1144|1144.4|1143.8|1144.4|1144.2|1144.4|1143.8|3204
1620908640000|2021-05-13 12:24:00|1144.2|1144|1144.4|1144|1144.4|1144|1144.2|1144|0
1620908650000|2021-05-13 12:24:10|1144.2|1143.8|1144|1143.8|1144.2|1143.8|1144|1143.8|0
1620908660000|2021-05-13 12:24:20|1144.2|1143.6|1144|1143.6|1144.2|1143.8|1144|1143.6|4282
1620908670000|2021-05-13 12:24:30|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|0
1620908680000|2021-05-13 12:24:40|1144||1144.2||1144.2||1144||0
1620908690000|2021-05-13 12:24:50|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|677
1620908700000|2021-05-13 12:25:00|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|300
1620908720000|2021-05-13 12:25:20|1144.4|1144|1145.2|1144.8|1145.2|1144.8|1144.4|1144|2667
1620908730000|2021-05-13 12:25:30|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|0
1620908750000|2021-05-13 12:25:50|1144.6|1144.2|1144.8|1144.2|1144.8|1144.4|1144.6|1144.2|0
1620908760000|2021-05-13 12:26:00|1145|1144.4|1144.8|1144.6|1145|1144.6|1144.8|1144.4|869
1620908770000|2021-05-13 12:26:10|1145||1145||1145||1145||796
1620908780000|2021-05-13 12:26:20|1144.8||1145||1145||1144.8||0
1620908790000|2021-05-13 12:26:30|||||||||280
1620908810000|2021-05-13 12:26:50|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|4
1620908820000|2021-05-13 12:27:00|1145|1144.6|1145|1144.4|1145|1144.6|1145|1144.4|0
1620908840000|2021-05-13 12:27:20|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|0
1620908850000|2021-05-13 12:27:30|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|0
1620908860000|2021-05-13 12:27:40|1145|1144.6|1144.8|1144.6|1145|1144.6|1144.8|1144.4|1317
1620908870000|2021-05-13 12:27:50||1144.4||1144.4||1144.4||1144.4|2
1620908880000|2021-05-13 12:28:00||1144.6||1144.6||1144.6||1144.6|0
1620908890000|2021-05-13 12:28:10||1144.4||1144.6||1144.6||1144.4|199
1620908910000|2021-05-13 12:28:30|1144.6|1144.4|1144.4|1144|1144.6|1144.4|1144.4|1144|3356
1620908920000|2021-05-13 12:28:40||1143.8||1143.8||1144||1143.8|0
1620908930000|2021-05-13 12:28:50||1144||1144||1144||1144|0
1620908970000|2021-05-13 12:29:30|1144.2||1144.2||1144.2||1144.2||620
1620908980000|2021-05-13 12:29:40|1144|1143.6|1144.2|1143.8|1144.2|1143.8|1143.8|1143.4|2994
1620908990000|2021-05-13 12:29:50|1144.4||1144.4||1144.4||1144.2||669
1620909000000|2021-05-13 12:30:00|1144.2|1143.6|1143.6|1143.2|1144.2|1143.8|1143.4|1143|2340
1620909010000|2021-05-13 12:30:10|1143.8|1143|1144.4|1143.8|1144.4|1144|1143.8|1143|223
1620909020000|2021-05-13 12:30:20|1144.2|1144|1144.2|1143.8|1144.2|1144|1144.2|1143.8|0
1620909030000|2021-05-13 12:30:30|1144.4|1144|1144.4|1143.8|1144.4|1144.2|1144.4|1143.8|0
1620909040000|2021-05-13 12:30:40|1144.2|1143.6|1144|1143.6|1144.2|1143.6|1143.8|1143.4|0
1620909050000|2021-05-13 12:30:50|1144.6|1143.8|1144.4|1144|1144.6|1144.2|1144.4|1143.8|10173
1620909060000|2021-05-13 12:31:00|1144.6|1144.2|1147.8|1147.4|1148|1147.4|1144.6|1144.2|14532
1620909070000|2021-05-13 12:31:10|1147.6|1147.2|1147.4|1147.2|1147.8|1147.4|1147.2|1146.6|3044
1620909080000|2021-05-13 12:31:20|1147.6|1147|1146.6|1146|1148|1147.4|1146.6|1145.8|2152
1620909090000|2021-05-13 12:31:30||1146.2||1146.2||1146.4||1146|1026
1620909100000|2021-05-13 12:31:40||1146||1146.2||1146.2||1146|489
1620909110000|2021-05-13 12:31:50|1146.4|1145.8|1145.8|1145.4|1146.4|1145.8|1145.8|1145.4|1232
1620909120000|2021-05-13 12:32:00|1145.6|1145.2|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|945
1620909130000|2021-05-13 12:32:10|1145.8|1145.4|1145.2|1144.8|1145.8|1145.4|1145.2|1144.6|2000
1620909140000|2021-05-13 12:32:20|1145|1144.6|1145.4|1145|1145.4|1145|1144.8|1144.4|2000
1620909150000|2021-05-13 12:32:30|1145.2|1144.8|1145.4|1145|1145.4|1145.2|1145.2|1144.8|1963
1620909160000|2021-05-13 12:32:40|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|479
1620909180000|2021-05-13 12:33:00|1145.6|1145|1145.4|1145|1145.6|1145|1145.4|1144.8|2
1620909190000|2021-05-13 12:33:10||1144.8||1144.8||1145||1144.8|0
1620909200000|2021-05-13 12:33:20|1145.2|1144.6|1144.2|1143.8|1145.2|1144.6|1144.2|1143.6|21223
1620909210000|2021-05-13 12:33:30|1144.4|1144|1144.4|1143.8|1144.4|1144|1144.2|1143.8|500
1620909220000|2021-05-13 12:33:40|1144.6|1144|1144.6|1144.2|1144.6|1144.2|1144.6|1144|500
1620909230000|2021-05-13 12:33:50|1144.4|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|0
1620909240000|2021-05-13 12:34:00|1144.4|1144|1144.8|1144.4|1145|1144.6|1144.4|1144|4619
1620909250000|2021-05-13 12:34:10|1144.6|1144.2|1144.8|1144.4|1145|1144.6|1144.6|1144.2|2030
1620909260000|2021-05-13 12:34:20|1145|1144.6|1144.6|1144.2|1145|1144.6|1144.6|1144.2|1529
1620909280000|2021-05-13 12:34:40|1144.4|1144|1144.4|1144|1144.4|1144|1144.2|1143.8|894
1620909290000|2021-05-13 12:34:50|1144.2|1144.2|1144.2|1143.8|1144.2|1144.2|1144.2|1143.8|777
1620909300000|2021-05-13 12:35:00|1144.4|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|1564
1620909310000|2021-05-13 12:35:10|1144|1143.6|1144|1143.6|1144.2|1143.8|1144|1143.6|1312
1620909320000|2021-05-13 12:35:20|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|0
1620909330000|2021-05-13 12:35:30|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|0
1620909340000|2021-05-13 12:35:40|1144.8|1144.4|1144.6|1144.2|1144.8|1144.6|1144.6|1144.2|0
1620909350000|2021-05-13 12:35:50|1144.8|1144.4|1145.2|1144.6|1145.2|1144.8|1144.6|1144.4|500
1620909360000|2021-05-13 12:36:00|1145.4|1144.8|1145.2|1145|1145.4|1145|1145.2|1144.6|3074
1620909370000|2021-05-13 12:36:10|1145.4|1144.8|1145.4|1145|1145.6|1145.2|1145.2|1144.8|1010
1620909380000|2021-05-13 12:36:20|1145.2|1144.8|1145.2|1144.8|1145.4|1145|1145.2|1144.8|920
1620909390000|2021-05-13 12:36:30|1145|1144.6|1145.2|1144.8|1145.4|1145|1144.8|1144.4|3207
1620909400000|2021-05-13 12:36:40|1145.4|1144.6|1145|1144.6|1145.4|1144.6|1145|1144.6|0
1620909410000|2021-05-13 12:36:50|1145.2|1144.8|1145|1144.6|1145.4|1145|1145|1144.6|0
1620909420000|2021-05-13 12:37:00|1144.8|1144.4|1144.8|1144.4|1145|1144.6|1144.6|1144.2|2267
1620909430000|2021-05-13 12:37:10|1144.6|1144.2|1144.6|1144.2|1144.6|1144.4|1144.4|1144|106
1620909440000|2021-05-13 12:37:20|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.2|1143.8|571
1620909450000|2021-05-13 12:37:30|1144.8|1144.4|1144.8|1144.2|1145|1144.6|1144.8|1144.2|0
1620909460000|2021-05-13 12:37:40|1144.6|1144.4|1144.6|1144.2|1144.6|1144.4|1144.6|1144.2|11
1620909470000|2021-05-13 12:37:50|1144.4|1144|1144.6|1144.4|1144.6|1144.4|1144.4|1144|2322
1620909480000|2021-05-13 12:38:00|1144.4|1144.2|1144.4|1143.8|1144.4|1144.2|1144.2|1143.8|646
1620909490000|2021-05-13 12:38:10|1144.2|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|0
1620909500000|2021-05-13 12:38:20|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.6|1143.4|541
1620909510000|2021-05-13 12:38:30|1144|1143.2|1143.8|1143.4|1144|1143.4|1143.6|1143.2|117
1620909520000|2021-05-13 12:38:40|1144|1143.6|1143.8|1143.4|1144|1143.8|1143.8|1143.4|4
1620909540000|2021-05-13 12:39:00|1143.6|1143.2|1144|1143.4|1144|1143.6|1143.4|1143|1121
1620909550000|2021-05-13 12:39:10|1144.2|1143.6|1144.4|1144|1144.4|1144|1144.2|1143.6|0
1620909560000|2021-05-13 12:39:20|1144.2|1143.8|1144|1143.6|1144.4|1144|1144|1143.6|1069
1620909570000|2021-05-13 12:39:30|1143.8|1143.4|1143.8|1143.4|1144|1143.6|1143.6|1143.2|833
1620909580000|2021-05-13 12:39:40|1143.6|1143.2|1143.6|1143.2|1143.8|1143.4|1143.6|1143|0
1620909590000|2021-05-13 12:39:50|1143.8|1143|1143.8|1143.4|1143.8|1143.4|1143.8|1143|0
1620909610000|2021-05-13 12:40:10||1143.6||1143.4||1143.6||1143.4|0
1620909620000|2021-05-13 12:40:20|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.4|0
1620909630000|2021-05-13 12:40:30|1144.2|1143.8|1144.4|1144|1144.4|1144.2|1144.2|1143.8|0
1620909640000|2021-05-13 12:40:40|1144.2|1143.8|1144.4|1144|1144.4|1144.2|1144.2|1143.8|617
1620909650000|2021-05-13 12:40:50|1144.2||1144.2||1144.4||1144.2||0
1620909660000|2021-05-13 12:41:00|1144.4||1144.4||1144.4||1144.4||7
1620909690000|2021-05-13 12:41:30|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|163
1620909700000|2021-05-13 12:41:40|1144.8|1144.4|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|502
1620909710000|2021-05-13 12:41:50|1144.6|1144.2|1144.6|1144.4|1144.8|1144.4|1144.4|1144|73
1620909720000|2021-05-13 12:42:00|1144.4|1144.2|1144.8|1144.2|1144.8|1144.4|1144.4|1144.2|653
1620909730000|2021-05-13 12:42:10|1144.6|1144.4|1144.6|1144.2|1144.6|1144.4|1144.6|1144.2|0
1620909740000|2021-05-13 12:42:20|1144.8|1144.4|1144.8|1144.2|1144.8|1144.4|1144.8|1144.2|0
1620909750000|2021-05-13 12:42:30|1144.6||1144.8||1144.8||1144.6||0
1620909760000|2021-05-13 12:42:40|1144.6|1144.4|1144.8|1144.2|1144.8|1144.4|1144.6|1144.2|0
1620909770000|2021-05-13 12:42:50|1144.6|1144.4|1144.8|1144.4|1145.2|1144.8|1144.6|1144.4|11539
1620909790000|2021-05-13 12:43:10|1145|1144.6|1144.8|1144.4|1145.2|1144.8|1144.6|1144.4|199
1620909800000|2021-05-13 12:43:20|1145|1144.6|1145|1144.6|1145.2|1144.8|1145|1144.6|1525
1620909810000|2021-05-13 12:43:30|1145.2||1145||1145.2||1145||0
1620909820000|2021-05-13 12:43:40|1145.2||1145||1145.2||1144.8||0
1620909830000|2021-05-13 12:43:50|1144.8|1144.4|1144.4|1144|1144.8|1144.4|1144.4|1144|280
1620909840000|2021-05-13 12:44:00|1144.2|1143.8|1144.2|1143.6|1144.2|1144|1144|1143.6|901
1620909850000|2021-05-13 12:44:10|1144.4|1143.8|1144.4|1144|1144.4|1144|1144.4|1143.6|500
1620909870000|2021-05-13 12:44:30|1144.6|1144.2|1144.8|1144.2|1144.8|1144.4|1144.6|1144.2|0
1620909880000|2021-05-13 12:44:40|1144.6|1144.4|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|0
1620909890000|2021-05-13 12:44:50|1144.8||1144.8||1144.8||1144.8||0
1620909900000|2021-05-13 12:45:00|1145|1144.4|1145.2|1144.8|1145.2|1144.8|1144.8|1144.4|0
1620909910000|2021-05-13 12:45:10|1145.4|1144.6|1144.8|1144.4|1145.4|1144.8|1144.8|1144.4|700
1620909920000|2021-05-13 12:45:20|1145|1144.2|1144.8|1144.4|1145|1144.4|1144.8|1144.2|0
1620909930000|2021-05-13 12:45:30|1145|1144.6|1145|1144.6|1145.2|1144.8|1145|1144.6|102
1620909940000|2021-05-13 12:45:40|1144.8|1144.4|1144.8|1144.4|1145|1144.4|1144.8|1144.4|0
1620909950000|2021-05-13 12:45:50|1145|1144.6|1145.4|1144.8|1145.4|1145|1144.8|1144.6|2005
1620909960000|2021-05-13 12:46:00|1145.2|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|0
1620909970000|2021-05-13 12:46:10|1145|1144.6|1144.8|1144.4|1145|1144.8|1144.8|1144.4|180
1620909980000|2021-05-13 12:46:20|1145|1144.6|1145|1144.6|1145.2|1144.6|1144.8|1144.6|0
1620909990000|2021-05-13 12:46:30|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|0
1620910000000|2021-05-13 12:46:40|1145|1144.6|1145|1144.6|1145.2|1144.6|1145|1144.6|0
1620910010000|2021-05-13 12:46:50|1144.8|1144.4|1145|1144.4|1145.2|1144.6|1144.8|1144.4|6
1620910020000|2021-05-13 12:47:00|1145.2|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.4|0
1620910030000|2021-05-13 12:47:10|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|0
1620910040000|2021-05-13 12:47:20|1145.4|1145|1145.4|1144.8|1145.6|1145.2|1145.2|1144.8|3260
1620910050000|2021-05-13 12:47:30|1144.8|1145|1145.2|1144.8|1145.4|1145|1144.8|1144.6|5500
1620910060000|2021-05-13 12:47:40|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|247
1620910070000|2021-05-13 12:47:50|1144.8|1144.4|1144.6|1144.2|1144.8|1144.6|1144.6|1144.2|146
1620910080000|2021-05-13 12:48:00|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.4|1144|2787
1620910090000|2021-05-13 12:48:10|1144.8|1144.4|1144.8|1144.4|1145|1144.6|1144.8|1144.4|1005
1620910100000|2021-05-13 12:48:20|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|754
1620910110000|2021-05-13 12:48:30|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1144|0
1620910120000|2021-05-13 12:48:40|1144.6|1144.2|1144.6|1144|1144.6|1144.2|1144.4|1144|0
1620910130000|2021-05-13 12:48:50|1144.4|1143.8|1144.2|1143.6|1144.4|1143.8|1144|1143.6|0
1620910140000|2021-05-13 12:49:00|1144.4|1143.8|1144.2|1143.8|1144.4|1143.8|1144.2|1143.6|0
1620910150000|2021-05-13 12:49:10|1144|1143.6|1144.2|1143.6|1144.2|1143.8|1144|1143.6|0
1620910160000|2021-05-13 12:49:20|1144|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.6|0
1620910170000|2021-05-13 12:49:30|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.6|927
1620910180000|2021-05-13 12:49:40|1144||1144.2||1144.2||1144||0
1620910200000|2021-05-13 12:50:00|1144.4|1144|1144.8|1144.2|1144.8|1144.4|1144.4|1144|6361
1620910220000|2021-05-13 12:50:20|1144.6|1144|1144.2|1143.6|1144.6|1144|1143.8|1143.6|11580
1620910230000|2021-05-13 12:50:30|1144||1144.2||1144.2||1144||0
1620910240000|2021-05-13 12:50:40|1144|1143.4|1143.8|1143.4|1144|1143.8|1143.8|1143.4|2465
1620910250000|2021-05-13 12:50:50|1144|1143.6|1144.2|1143.8|1144.2|1144|1143.8|1143.4|3227
1620910260000|2021-05-13 12:51:00|1144|1143.6|1143.8|1143.4|1144.2|1143.8|1143.8|1143.4|0
1620910280000|2021-05-13 12:51:20|1143.6|1143.6|1144|1143.6|1144|1143.6|1143.6|1143.6|72
1620910290000|2021-05-13 12:51:30|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|1528
1620910300000|2021-05-13 12:51:40|1143.8|1143.8|1144|1143.8|1144|1143.8|1143.8|1143.6|143
1620910310000|2021-05-13 12:51:50|1144.2||1144.2||1144.2||1144.2||453
1620910320000|2021-05-13 12:52:00|1144.4|1144|1144.6|1144|1144.6|1144.2|1144.4|1144|16
1620910330000|2021-05-13 12:52:10|1144.8|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|0
1620910340000|2021-05-13 12:52:20|1145|1144.2|1144.8|1144.4|1145|1144.4|1144.6|1144.2|6278
1620910350000|2021-05-13 12:52:30|1144.6|1144.2|1145|1144.6|1145|1144.6|1144.6|1144.2|2148
1620910360000|2021-05-13 12:52:40|1144.8|1144.8|1144.8|1144.6|1144.8|1144.8|1144.8|1144.4|232
1620910370000|2021-05-13 12:52:50|1144.6|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|11
1620910380000|2021-05-13 12:53:00|1145|1144.6|1145|1144.4|1145|1144.6|1145|1144.4|365
1620910390000|2021-05-13 12:53:10|1144.8||1144.8||1145||1144.8||0
1620910400000|2021-05-13 12:53:20|1144.6|1144.6|1145|1144.6|1145|1144.6|1144.6|1144.4|500
1620910410000|2021-05-13 12:53:30|1144.8|1144.4|1144.2|1143.8|1144.8|1144.4|1144.2|1143.8|1258
1620910420000|2021-05-13 12:53:40|1144.4|1144|1144.4|1143.8|1144.8|1144.4|1144.2|1143.8|3345
1620910430000|2021-05-13 12:53:50|1144.2|1143.6|1144|1143.6|1144.4|1143.6|1143.6|1143.4|280
1620910440000|2021-05-13 12:54:00|1144.2|1143.8|1144.2|1143.6|1144.2|1144|1144|1143.6|2427
1620910450000|2021-05-13 12:54:10|1144|1143.8|1144.2|1144|1144.2|1144|1144|1143.6|761
1620910460000|2021-05-13 12:54:20|1144|1143.8|1144|1143.6|1144|1143.8|1143.8|1143.4|166
1620910470000|2021-05-13 12:54:30|1144.2|1143.8|1144.4|1144|1144.4|1144.2|1144.2|1143.8|4487
1620910480000|2021-05-13 12:54:40|1144.2|1143.8|1144.4|1143.8|1144.4|1144|1144.2|1143.8|1004
1620910490000|2021-05-13 12:54:50|1144.2||1144.4||1144.4||1144.2||0
1620910500000|2021-05-13 12:55:00|1144.6|1144|1144.8|1144.2|1144.8|1144.4|1144.6|1143.8|0
1620910510000|2021-05-13 12:55:10|1144.6||1144.6||1144.6||1144.6||0
1620910520000|2021-05-13 12:55:20|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|0
1620910530000|2021-05-13 12:55:30|1144.8||1144.6||1144.8||1144.6||0
1620910540000|2021-05-13 12:55:40|1144.4|1144|1144.4|1144|1144.4|1144.2|1144.4|1144|178
1620910550000|2021-05-13 12:55:50|1144.2|1143.8|1143.8|1143.4|1144.2|1144|1143.8|1143.4|3490
1620910560000|2021-05-13 12:56:00|1144|1143.6|1143.6|1143.4|1144|1143.6|1143.6|1143.4|0
1620910570000|2021-05-13 12:56:10|1143.8|1143.6|1143.8|1143.4|1143.8|1143.6|1143.8|1143.4|880
1620910580000|2021-05-13 12:56:20|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143|154
1620910590000|2021-05-13 12:56:30|1143.8|1143.4|1144.2|1143.8|1144.2|1143.8|1143.8|1143.4|3437
1620910600000|2021-05-13 12:56:40|1144.4|1144|1144.4|1144|1144.4|1144|1144.2|1143.8|500
1620910610000|2021-05-13 12:56:50|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.8|667
1620910620000|2021-05-13 12:57:00|1144.2|1143.8|1144.4|1143.8|1144.4|1144|1144.2|1143.8|0
1620910630000|2021-05-13 12:57:10|1144.2|1144|1144.2|1143.8|1144.2|1144|1144|1143.6|1357
1620910640000|2021-05-13 12:57:20|1144.4|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.6|872
1620910650000|2021-05-13 12:57:30|1144.4|1144|1144.4|1143.8|1144.4|1144.2|1144.4|1143.8|0
1620910660000|2021-05-13 12:57:40|1144.2|1143.6|1143.6|1143|1144.2|1143.8|1143.4|1143|644
1620910670000|2021-05-13 12:57:50|1143.4|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|0
1620910680000|2021-05-13 12:58:00|1143.6|1143.2|1143.6|1143|1143.6|1143.2|1143.6|1143|0
1620910690000|2021-05-13 12:58:10|1143.4|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143|0
1620910710000|2021-05-13 12:58:30|1143.2|1143|1143.8|1143.4|1144|1143.6|1143.2|1143|1258
1620910720000|2021-05-13 12:58:40|1144|1143.6|1144.2|1143.6|1144.2|1143.8|1144|1143.6|0
1620910730000|2021-05-13 12:58:50|1144||1144.2||1144.2||1144||0
1620910740000|2021-05-13 12:59:00|1144|1143.8|1144.2|1143.6|1144.2|1143.8|1144|1143.6|0
1620910760000|2021-05-13 12:59:20|1144||1144.2||1144.2||1144||0
1620910770000|2021-05-13 12:59:30|1144.4|1143.8|1144.4|1144|1144.4|1144.2|1144.4|1143.8|1189
1620910780000|2021-05-13 12:59:40|1144.2||1144.4||1144.4||1144.2||0
1620910800000|2021-05-13 13:00:00|1144.6|1144.2|1145.2|1144.8|1145.4|1144.8|1144.6|1144.2|3990
1620910810000|2021-05-13 13:00:10|1145|1144.6|1144.8|1144.4|1145.2|1144.6|1144.8|1144.4|0
1620910820000|2021-05-13 13:00:20|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|1281
1620910830000|2021-05-13 13:00:30|1145.4|1145|1145.6|1145|1145.8|1145.4|1145.2|1144.8|3656
1620910840000|2021-05-13 13:00:40|1145.4|1144.8|1145.2|1144.8|1145.4|1144.8|1145|1144.6|1188
1620910850000|2021-05-13 13:00:50|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|0
1620910860000|2021-05-13 13:01:00|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.6|1144.4|218
1620910870000|2021-05-13 13:01:10|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|3274
1620910880000|2021-05-13 13:01:20|1144.6|1144.6|1144.6|1144.2|1144.8|1144.6|1144.6|1144.2|0
1620910890000|2021-05-13 13:01:30|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1144|0
1620910900000|2021-05-13 13:01:40|1144.2|1143.8|1144.2|1143.8|1144.4|1144|1144|1143.8|214
1620910910000|2021-05-13 13:01:50|1144|1143.6|1143.8|1143.4|1144|1143.8|1143.8|1143.4|1353
1620910920000|2021-05-13 13:02:00||1143.2||1143.4||1143.4||1143.2|0
1620910930000|2021-05-13 13:02:10|1144|1143.6|1144|1143.6|1144.2|1143.8|1143.8|1143.4|3554
1620910940000|2021-05-13 13:02:20|1144.2|1143.8|1144.2|1143.6|1144.2|1143.8|1144.2|1143.6|0
1620910950000|2021-05-13 13:02:30|1144.4|1143.8|1144.4|1143.8|1144.4|1144|1144.4|1143.8|0
1620910960000|2021-05-13 13:02:40|1144.2|1144|1144.4|1143.8|1144.4|1144|1144.2|1143.8|0
1620910970000|2021-05-13 13:02:50|1144.2|1143.6|1144.2|1143.8|1144.2|1143.8|1144|1143.6|160
1620910980000|2021-05-13 13:03:00|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1144|1089
1620910990000|2021-05-13 13:03:10|1144.2|1143.8|1144.2|1143.8|1144.4|1144|1144|1143.6|532
1620911000000|2021-05-13 13:03:20|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|0
1620911010000|2021-05-13 13:03:30|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|0
1620911030000|2021-05-13 13:03:50|1144|1143.6|1143.8|1143.4|1144|1143.8|1143.8|1143.4|3216
1620911060000|2021-05-13 13:04:20|1144|1143.6|1143.8|1143.4|1144|1143.8|1143.8|1143.4|5540
1620911070000|2021-05-13 13:04:30|1144|1143.6|1144|1143.6|1144.2|1143.8|1144|1143.6|494
1620911080000|2021-05-13 13:04:40|1144.2|1143.8|1144.2|1143.6|1144.2|1143.8|1144|1143.6|0
1620911090000|2021-05-13 13:04:50||1143.8||1143.6||1143.8||1143.6|0
1620911100000|2021-05-13 13:05:00|1144|1143.8|1144.4|1143.8|1144.4|1144|1144|1143.8|1333
1620911110000|2021-05-13 13:05:10|1144.6|1144|1144.8|1144.2|1144.8|1144.4|1144.6|1144|472
1620911120000|2021-05-13 13:05:20||1144.4||1144.4||1144.4||1144.4|0
1620911150000|2021-05-13 13:05:50||1144.2||1144.4||1144.4||1144.2|0
1620911160000|2021-05-13 13:06:00|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.6|1119
1620911170000|2021-05-13 13:06:10|1144.8|1144.4|1145|1144.4|1145|1144.4|1144.8|1144.4|1000
1620911180000|2021-05-13 13:06:20|1144.8|1144.2|1144.6|1144.2|1144.8|1144.4|1144.4|1144.2|588
1620911190000|2021-05-13 13:06:30|1144.8|1144.4|1144.8|1144.4|1145|1144.6|1144.8|1144.4|0
1620911200000|2021-05-13 13:06:40|1145|1144.6|1145|1144.6|1145.2|1144.8|1145|1144.6|3120
1620911210000|2021-05-13 13:06:50|1144.8||1145||1145||1144.8||0
1620911220000|2021-05-13 13:07:00|1144.8||1145||1145||1144.8||0
1620911230000|2021-05-13 13:07:10|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|247
1620911240000|2021-05-13 13:07:20|1145|1144.6|1145.8|1145.4|1146.4|1146|1145|1144.6|7709
1620911250000|2021-05-13 13:07:30|1145.6|1145.6|1145.6|1145.2|1145.6|1145.6|1145.6|1145|1139
1620911260000|2021-05-13 13:07:40|1145.4|1145|1145.8|1145.2|1145.8|1145.2|1145.4|1145|654
1620911270000|2021-05-13 13:07:50||1145.4||1145.2||1145.4||1145.2|0
1620911280000|2021-05-13 13:08:00|1145.6|1145|1145.4|1145|1145.6|1145.2|1145.4|1145|502
1620911320000|2021-05-13 13:08:40|1145.2|1144.8|1145.2|1145|1145.2|1145|1145.2|1144.8|140
1620911330000|2021-05-13 13:08:50|1145.4|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|500
1620911340000|2021-05-13 13:09:00|1145.8|1145.4|1145.8|1145.2|1145.8|1145.6|1145.6|1145.2|676
1620911350000|2021-05-13 13:09:10|1146|1145.4|1146|1145.4|1146|1145.4|1145.8|1145.4|0
1620911360000|2021-05-13 13:09:20|1145.8|1145.6|1146|1145.6|1146.2|1145.8|1145.8|1145.4|435
1620911370000|2021-05-13 13:09:30|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.4|0
1620911380000|2021-05-13 13:09:40|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|948
1620911390000|2021-05-13 13:09:50|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.6|179
1620911400000|2021-05-13 13:10:00|1146.4|1146|1146.2|1145.8|1146.4|1146|1146.2|1145.8|0
1620911410000|2021-05-13 13:10:10|1146|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|183
1620911420000|2021-05-13 13:10:20|1145.8|1145.4|1145.6|1145.4|1145.8|1145.6|1145.6|1145.4|2332
1620911430000|2021-05-13 13:10:30|1145.4|1145.2|1145.6|1145|1145.6|1145.2|1145.4|1145|1223
1620911440000|2021-05-13 13:10:40||1145.2||1145.2||1145.2||1145.2|0
1620911450000|2021-05-13 13:10:50||1145||1145||1145||1145|0
1620911460000|2021-05-13 13:11:00|1145.4|1145.2|1145.4|1145|1145.6|1145.2|1145.4|1145|0
1620911470000|2021-05-13 13:11:10|1145.2|1145.2|1145.4|1145|1145.6|1145.4|1145.2|1145|3763
1620911480000|2021-05-13 13:11:20||1145.2||1145||1145.2||1145|479
1620911490000|2021-05-13 13:11:30|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145|390
1620911500000|2021-05-13 13:11:40|1145.4|1145.4|1145.8|1145.4|1145.8|1145.6|1145.4|1145.4|794
1620911510000|2021-05-13 13:11:50|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|1848
1620911520000|2021-05-13 13:12:00|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.4|1145|1489
1620911530000|2021-05-13 13:12:10|1145.6|1145.2|1145.6|1145|1145.6|1145.2|1145.6|1145|0
1620911540000|2021-05-13 13:12:20|1145.4||1145.4||1145.4||1145.4||0
1620911550000|2021-05-13 13:12:30||1145.2||1145.2||1145.2||1145|0
1620911560000|2021-05-13 13:12:40||1145||1145||1145||1145|0
1620911570000|2021-05-13 13:12:50|1145.2|1144.8|1145|1144.6|1145.4|1145|1145|1144.6|8046
1620911580000|2021-05-13 13:13:00|1145.2|1144.8|1145.2|1144.8|1145.4|1144.8|1145.2|1144.8|0
1620911590000|2021-05-13 13:13:10|1145.4|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.8|441
1620911600000|2021-05-13 13:13:20|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|172
1620911610000|2021-05-13 13:13:30|1144.6|1144.6|1145|1144.6|1145|1144.8|1144.6|1144.6|500
1620911620000|2021-05-13 13:13:40|1144.8|1144.4|1144.8|1144.6|1145|1144.6|1144.8|1144.4|209
1620911640000|2021-05-13 13:14:00|1144.6|1144.4|1144.8|1144.6|1144.8|1144.6|1144.6|1144.2|2
1620911650000|2021-05-13 13:14:10|1144.6|1144.4|1144.6|1144.2|1144.6|1144.4|1144.4|1144|2069
1620911660000|2021-05-13 13:14:20||1144||1144||1144.2||1144|0
1620911670000|2021-05-13 13:14:30|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144.2|0
1620911680000|2021-05-13 13:14:40|1144.4|1144|1144.4|1144|1144.4|1144.2|1144.4|1144|0
1620911690000|2021-05-13 13:14:50|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|0
1620911700000|2021-05-13 13:15:00|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|1000
1620911720000|2021-05-13 13:15:20|1144.6||1144.4||1144.6||1144.4||0
1620911740000|2021-05-13 13:15:40|1144.6|1144.2|1144.4|1144|1144.8|1144.4|1144.2|1143.8|6272
1620911750000|2021-05-13 13:15:50|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144|989
1620911760000|2021-05-13 13:16:00|1144.8|1144.4|1144.4|1144|1144.8|1144.4|1144.2|1143.8|0
1620911770000|2021-05-13 13:16:10|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|0
1620911780000|2021-05-13 13:16:20|1144||1144.2||1144.2||1144||0
1620911790000|2021-05-13 13:16:30|1144||1144.4||1144.4||1144||748
1620911800000|2021-05-13 13:16:40|1144.2||1144.2||1144.4||1144.2||0
1620911810000|2021-05-13 13:16:50|1144.4|1144|1144.6|1144.2|1144.6|1144.4|1144.4|1144|0
1620911820000|2021-05-13 13:17:00|1144.4|1144|1144.6|1144|1144.6|1144.2|1144.4|1144|0
1620911830000|2021-05-13 13:17:10||1144.2||1144.2||1144.2||1144.2|0
1620911840000|2021-05-13 13:17:20|1144.8|1144.4|1144.8|1144.2|1144.8|1144.4|1144.8|1144.2|0
1620911850000|2021-05-13 13:17:30|1144.6||1144.6||1144.6||1144.6||0
1620911870000|2021-05-13 13:17:50|1144.4|1144|1144.4|1144|1144.4|1144|1144.2|1143.8|356
1620911880000|2021-05-13 13:18:00|1144.6|1143.8|1144.6|1144.2|1144.8|1144.4|1144.6|1143.8|2488
1620911890000|2021-05-13 13:18:10|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|0
1620911900000|2021-05-13 13:18:20|1144.6|1144.2|1144.8|1144.2|1144.8|1144.4|1144.6|1144.2|0
1620911910000|2021-05-13 13:18:30|1144.6|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|0
1620911930000|2021-05-13 13:18:50|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|422
1620911940000|2021-05-13 13:19:00|1144.2|1144|1144.8|1144.4|1144.8|1144.4|1144|1143.6|11963
1620911950000|2021-05-13 13:19:10|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.6|0
1620911980000|2021-05-13 13:19:40||1144.8||1144.6||1144.8||1144.6|779
1620911990000|2021-05-13 13:19:50|1144.8|1144.4|1144.6|1144.4|1144.8|1144.6|1144.4|1144.2|56
1620912000000|2021-05-13 13:20:00|1144.4|1144.2|1145|1144.6|1145|1144.8|1144.4|1144|1392
1620912010000|2021-05-13 13:20:10|1144.8|1144.4|1145|1144.4|1145|1144.4|1144.8|1144.4|0
1620912020000|2021-05-13 13:20:20|1144.8|1144.6|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|0
1620912030000|2021-05-13 13:20:30|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|278
1620912050000|2021-05-13 13:20:50|1145|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|0
1620912060000|2021-05-13 13:21:00|1144.8||1145||1145||1144.8||0
1620912070000|2021-05-13 13:21:10|1145.2|1144.8|1145.4|1145|1145.4|1145|1145.2|1144.8|0
1620912080000|2021-05-13 13:21:20|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|1084
1620912090000|2021-05-13 13:21:30|1146|1145.6|1146.2|1145.8|1146.2|1145.8|1145.6|1145.4|7636
1620912100000|2021-05-13 13:21:40|1146.4|1146|1145.4|1145.2|1146.4|1146|1145.4|1145.2|7931
1620912110000|2021-05-13 13:21:50|1145.6|1145.4|1145.8|1145.2|1145.8|1145.4|1145.6|1145.2|0
1620912120000|2021-05-13 13:22:00|1145.6||1145.6||1145.6||1145.4||0
1620912130000|2021-05-13 13:22:10|1145.8|1145.4|1146.4|1146|1146.4|1146|1145.8|1145.4|6373
1620912140000|2021-05-13 13:22:20|1146.2||1146.4||1146.4||1146.2||0
1620912150000|2021-05-13 13:22:30|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|518
1620912160000|2021-05-13 13:22:40|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146|0
1620912170000|2021-05-13 13:22:50|1146.4|1146|1146|1145.6|1146.4|1146|1145.8|1145.4|8438
1620912180000|2021-05-13 13:23:00|1146.2|1145.8|1146.2|1145.8|1146.2|1146|1146.2|1145.8|1400
1620912190000|2021-05-13 13:23:10|1146.4|1146|1146.4|1146|1146.6|1146.2|1146.4|1146|1059
1620912200000|2021-05-13 13:23:20|1146.6|1146.2|1146.8|1146.2|1146.8|1146.4|1146.6|1146|656
1620912210000|2021-05-13 13:23:30||1146.4||1146.4||1146.4||1146.4|0
1620912230000|2021-05-13 13:23:50|1147|1146.6|1146.8|1146.6|1147|1146.6|1146.6|1146.2|9249
1620912240000|2021-05-13 13:24:00|1147||1147||1147||1147||0
1620912270000|2021-05-13 13:24:30|1146.8|1146.8|1147|1146.8|1147.4|1146.8|1146.8|1146.8|3083
1620912280000|2021-05-13 13:24:40|||||||||620
1620912290000|2021-05-13 13:24:50|1146.8|1146.6|1146.8|1146.6|1147|1146.8|1146.8|1146.6|969
1620912310000|2021-05-13 13:25:10|1147|1146.8|1147|1146.6|1147|1146.8|1147|1146.6|568
1620912320000|2021-05-13 13:25:20|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|178
1620912330000|2021-05-13 13:25:30|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.4|1146.2|15
1620912340000|2021-05-13 13:25:40|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|3043
1620912350000|2021-05-13 13:25:50|1147|1146.6|1147|1146.6|1147.2|1146.8|1147|1146.6|797
1620912360000|2021-05-13 13:26:00|1147.2|1146.8|1147.2|1146.6|1147.2|1146.8|1147.2|1146.6|926
1620912370000|2021-05-13 13:26:10|1147.4|1146.8|1147.4|1147|1147.4|1147|1147.4|1146.8|0
1620912390000|2021-05-13 13:26:30|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.4|1147|5202
1620912400000|2021-05-13 13:26:40|1147.6|1147.2|1147.8|1147.2|1147.8|1147.4|1147.6|1147.2|806
1620912420000|2021-05-13 13:27:00|1147.6|1147.4|1148.4|1148|1148.4|1148|1147.6|1147.2|20863
1620912430000|2021-05-13 13:27:10|1148.6|1148.2|1148|1147.6|1148.6|1148.2|1148|1147.6|21689
1620912440000|2021-05-13 13:27:20|1147.8|1147.4|1147.8|1147.4|1148|1147.6|1147.6|1147.4|10465
1620912450000|2021-05-13 13:27:30|1148|1147.6|1148|1147.6|1148.2|1147.6|1148|1147.6|0
1620912460000|2021-05-13 13:27:40|1148.2|1148|1148|1147.8|1148.2|1148|1148|1147.6|2956
1620912470000|2021-05-13 13:27:50|1148.2|1147.6|1147.4|1147.2|1148.2|1147.6|1147.4|1147.2|15912
1620912480000|2021-05-13 13:28:00|1147.2|1147|1147.4|1146.8|1147.4|1147|1147.2|1146.8|3519
1620912490000|2021-05-13 13:28:10|1147.2|1147|1147.8|1147.2|1147.8|1147.4|1147.2|1147|4658
1620912500000|2021-05-13 13:28:20|1147.6|1147.4|1147.4|1147|1147.6|1147.4|1147.4|1147|1308
1620912520000|2021-05-13 13:28:40|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|0
1620912540000|2021-05-13 13:29:00|1147.8|1147.4|1147.8|1147.2|1147.8|1147.4|1147.8|1147.2|0
1620912550000|2021-05-13 13:29:10|1147.6||1147.6||1147.8||1147.6||0
1620912560000|2021-05-13 13:29:20|1147.8||1147.6||1147.8||1147.6||0
1620912570000|2021-05-13 13:29:30|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|0
1620912580000|2021-05-13 13:29:40|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|500
1620912590000|2021-05-13 13:29:50|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.2|1147|5605
1620912600000|2021-05-13 13:30:00|1147.8|1147|1146|1145.6|1147.8|1147.2|1145|1144.4|60829
1620912610000|2021-05-13 13:30:10|1145.8|1145.4|1146.4|1146|1146.4|1146|1145.4|1144.8|2336
1620912620000|2021-05-13 13:30:20|1146.2|1145.8|1145.8|1145.2|1146.2|1146|1145.8|1145.2|2802
1620912630000|2021-05-13 13:30:30|1146|1145.4|1146|1145.4|1146|1145.6|1145.8|1145.4|2351
1620912640000|2021-05-13 13:30:40|1145.8|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|4008
1620912650000|2021-05-13 13:30:50|1145.6|1145|1145.8|1145.4|1145.8|1145.4|1145.2|1144.8|4886
1620912660000|2021-05-13 13:31:00|1146|1145.6|1146.2|1145.6|1146.2|1145.6|1145.8|1145.4|819
1620912670000|2021-05-13 13:31:10|1146|1145.8|1146.6|1146.2|1146.6|1146.2|1146|1145.8|5469
1620912680000|2021-05-13 13:31:20|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.4|1146|3712
1620912690000|2021-05-13 13:31:30|1146.4|1145.8|1146.6|1146.2|1146.8|1146.2|1146.2|1145.8|4903
1620912700000|2021-05-13 13:31:40|1146.8|1146.4|1147|1146.6|1147.2|1146.8|1146.6|1146.2|3710
1620912710000|2021-05-13 13:31:50|1147.2|1146.8|1147.4|1147|1147.4|1147|1147|1146.6|1689
1620912720000|2021-05-13 13:32:00|1147.2|1146.8|1146.8|1146.4|1147.4|1146.8|1146.8|1146.4|2750
1620912730000|2021-05-13 13:32:10|1147|1146.6|1147.6|1147.2|1147.6|1147.2|1147|1146.4|8174
1620912740000|2021-05-13 13:32:20|1147.4||1147.6||1147.6||1147.4||500
1620912750000|2021-05-13 13:32:30|1147.8|1147.4|1147.8|1147.4|1148|1147.4|1147.8|1147.4|0
1620912760000|2021-05-13 13:32:40|1148|1147.8|1148.4|1148|1148.4|1148|1148|1147.8|1713
1620912770000|2021-05-13 13:32:50|1148.6|1148.2|1149.4|1149|1149.4|1149|1148.6|1148.2|4033
1620912780000|2021-05-13 13:33:00|1149.2|1148.8|1149.2|1148.8|1149.4|1149|1148.8|1148.4|2732
1620912790000|2021-05-13 13:33:10|1149.4|1149|1149.4|1149.2|1149.4|1149.2|1149.2|1148.8|2749
1620912800000|2021-05-13 13:33:20|1149.2|1149|1149.6|1149|1149.6|1149|1149.2|1148.8|8
1620912810000|2021-05-13 13:33:30|1149.4|1149.2|1150|1149.6|1150|1149.6|1149.4|1149.2|0
1620912820000|2021-05-13 13:33:40|1150.2|1149.8|1150.8|1150.2|1150.8|1150.2|1150.2|1149.8|5208
1620912830000|2021-05-13 13:33:50|1150.6|1150|1150.6|1150.2|1150.6|1150.4|1150.2|1149.8|5186
1620912840000|2021-05-13 13:34:00|1151|1150.6|1151.2|1150.6|1151.4|1151|1150.8|1150.6|12554
1620912850000|2021-05-13 13:34:10|1151.4|1151|1151.2|1150.8|1151.4|1151.2|1151|1150.6|69668
1620912860000|2021-05-13 13:34:20|1151|1150.6|1150.8|1150.2|1151|1150.6|1150.6|1150.2|1704
1620912870000|2021-05-13 13:34:30|1150.6|1150.4|1151|1150.4|1151|1150.8|1150.6|1150.4|1443
1620912880000|2021-05-13 13:34:40|1150.8|1150.6|1151|1150.6|1151|1150.6|1150|1149.8|15230
1620912890000|2021-05-13 13:34:50|1150.8|1150.4|1150.8|1150.4|1150.8|1150.6|1150.8|1150.4|864
1620912900000|2021-05-13 13:35:00|1151|1150.6|1151.6|1151.2|1152|1151.8|1151|1150.4|18163
1620912910000|2021-05-13 13:35:10|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|0
1620912920000|2021-05-13 13:35:20|1151.6||1152||1152||1151.6||950
1620912930000|2021-05-13 13:35:30|1152.2|1151.6|1152.6|1152.2|1152.6|1152.2|1152|1151.6|2500
1620912940000|2021-05-13 13:35:40|1152.8|1152|1152.4|1151.8|1152.8|1152|1152|1151.8|995
1620912950000|2021-05-13 13:35:50|1152.2|1151.6|1152|1151.6|1152.2|1151.6|1151.8|1151.4|215
1620912960000|2021-05-13 13:36:00|1151.8|1151.4|1152.2|1151.8|1152.4|1151.8|1151.8|1151.4|373
1620912970000|2021-05-13 13:36:10|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.2|1152|0
1620912980000|2021-05-13 13:36:20|1152.2|1152|1152.2|1151.8|1152.2|1152|1152|1151.6|5344
1620912990000|2021-05-13 13:36:30|1152.4|1152|1152.8|1152.4|1152.8|1152.4|1152.2|1151.6|4504
1620913000000|2021-05-13 13:36:40|1152.6|1152.2|1152.4|1152|1152.8|1152.4|1152.4|1152|3584
1620913010000|2021-05-13 13:36:50|1152.6|1151.8|1152.2|1151.8|1152.8|1152.4|1152.2|1151.8|12535
1620913020000|2021-05-13 13:37:00|1152|1151.6|1152.6|1152|1152.6|1152|1152|1151.6|1443
1620913030000|2021-05-13 13:37:10|1152.8|1152.2|1152.6|1152|1153|1152.6|1152.2|1152|17978
1620913040000|2021-05-13 13:37:20|1152.8|1152.2|1152.8|1152.4|1153|1152.6|1152.6|1152.2|3739
1620913050000|2021-05-13 13:37:30|1152.6|1152.2|1152.2|1151.8|1152.6|1152.2|1152.2|1151.8|0
1620913060000|2021-05-13 13:37:40|1152|1151.6|1151.6|1151.2|1152|1151.8|1151|1150.8|3819
1620913070000|2021-05-13 13:37:50|1151.4|1151|1151.4|1150.8|1151.4|1151.2|1151.2|1150.8|4
1620913080000|2021-05-13 13:38:00|1151.2|1150.6|1150.8|1150.2|1151.2|1150.8|1150.4|1150|2354
1620913090000|2021-05-13 13:38:10|1150.6|1150.4|1150.8|1150.2|1150.8|1150.6|1150.6|1150.2|1355
1620913100000|2021-05-13 13:38:20|1151|1150.4|1151.2|1150.8|1151.2|1150.8|1151|1150.4|156
1620913110000|2021-05-13 13:38:30|1151.4|1151|1151.8|1151.4|1151.8|1151.4|1151.4|1151|1147
1620913120000|2021-05-13 13:38:40|1152|1151.6|1152.2|1151.8|1152.2|1152|1152|1151.4|3269
1620913130000|2021-05-13 13:38:50|1152.4|1152|1152.8|1152.2|1152.8|1152.2|1152.2|1151.8|65068
1620913140000|2021-05-13 13:39:00|1152.6|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|1132
1620913150000|2021-05-13 13:39:10|1153|1152.6|1152.6|1152.2|1153|1152.6|1152.6|1152.2|3423
1620913160000|2021-05-13 13:39:20|1152.8|1152|1152.6|1152.2|1152.8|1152.2|1152.4|1152|2
1620913170000|2021-05-13 13:39:30|1152.4|1152|1152.4|1152|1152.8|1152.4|1152.4|1152|371
1620913180000|2021-05-13 13:39:40|1152.2|1151.8|1152.2|1152|1152.4|1152|1152|1151.6|3348
1620913190000|2021-05-13 13:39:50|1152|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.6|832
1620913200000|2021-05-13 13:40:00|1152.2|1151.8|1152.8|1152.4|1153.2|1152.8|1152.2|1151.8|4533
1620913210000|2021-05-13 13:40:10|1153|1152.6|1153|1152.4|1153|1152.6|1152.8|1152.4|460
1620913220000|2021-05-13 13:40:20|1152.8|1152.6|1152.8|1152.4|1153.6|1153.2|1152.6|1152.4|17307
1620913230000|2021-05-13 13:40:30|1153|1152.6|1153.4|1153|1153.4|1153|1153|1152.4|14810
1620913240000|2021-05-13 13:40:40|1153.2|1152.8|1153.2|1152.8|1153.6|1153.2|1153.2|1152.8|2073
1620913250000|2021-05-13 13:40:50|1153|1152.6|1152.8|1152.4|1153.2|1152.8|1152.6|1152.2|2784
1620913260000|2021-05-13 13:41:00|1153|1152.6|1153|1152.6|1153.2|1152.8|1153|1152.4|1428
1620913270000|2021-05-13 13:41:10|1153.2|1152.4|1152.6|1152.2|1153.2|1152.4|1152.6|1152.2|100
1620913280000|2021-05-13 13:41:20|1152.4|1152|1152.8|1152.2|1152.8|1152.4|1152.4|1152|3470
1620913290000|2021-05-13 13:41:30|1152.6|1152|1152.4|1152|1152.6|1152.2|1152.2|1152|1556
1620913300000|2021-05-13 13:41:40|1152.2|1151.8|1152.2|1151.8|1152.4|1151.8|1152.2|1151.6|171
1620913310000|2021-05-13 13:41:50|1152|1151.6|1152.2|1151.6|1152.2|1151.8|1152|1151.6|2203
1620913320000|2021-05-13 13:42:00|1152|1151.4|1151.8|1151.4|1152|1151.4|1151.8|1151.4|0
1620913330000|2021-05-13 13:42:10|1152|1151.6|1153.4|1153|1153.4|1153.2|1152|1151.4|9192
1620913340000|2021-05-13 13:42:20|1153.6|1152.8|1153.4|1152.8|1153.6|1152.8|1153.2|1152.8|0
1620913350000|2021-05-13 13:42:30|1153.2|1153|1153.2|1152.8|1153.4|1153|1153|1152.6|161
1620913360000|2021-05-13 13:42:40|1153|1152.6|1153.4|1153|1153.6|1153.2|1152.8|1152.4|10355
1620913370000|2021-05-13 13:42:50|1153.2|1152.8|1153.6|1153.2|1153.6|1153.2|1153.2|1152.8|0
1620913380000|2021-05-13 13:43:00|1153.8||1153.8||1153.8||1153.6||0
1620913390000|2021-05-13 13:43:10|1154|1153.4|1153.8|1153.6|1154|1153.6|1153.8|1153.4|0
1620913400000|2021-05-13 13:43:20|1154|1153.4|1153.8|1153.4|1154|1153.4|1153.6|1153.2|2229
1620913410000|2021-05-13 13:43:30|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|1925
1620913420000|2021-05-13 13:43:40|1153.6|1153.2|1153|1152.6|1153.6|1153.2|1153|1152.6|2641
1620913430000|2021-05-13 13:43:50|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.4|500
1620913440000|2021-05-13 13:44:00|1153|1152.6|1152.6|1152.2|1153|1152.6|1152.6|1152.2|943
1620913450000|2021-05-13 13:44:10|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.4|1152|2348
1620913460000|2021-05-13 13:44:20|1152.8|1152.4|1152.8|1152.4|1152.8|1152.6|1152.8|1152.4|0
1620913470000|2021-05-13 13:44:30|1152.6|1152.2|1152.6|1152.2|1153|1152.6|1152.4|1152|7165
1620913480000|2021-05-13 13:44:40|1152.4|1152|1152.2|1151.6|1152.4|1152|1152.2|1151.6|539
1620913490000|2021-05-13 13:44:50|1152.4|1151.8|1152.4|1152|1152.4|1152|1152.4|1151.8|243
1620913500000|2021-05-13 13:45:00|1152.8|1152.2|1154.8|1154.4|1155|1154.6|1152.6|1152.2|28677
1620913510000|2021-05-13 13:45:10|1154.6|1154.2|1154.2|1153.6|1154.6|1154.2|1154|1153.6|2893
1620913520000|2021-05-13 13:45:20|1154|1153.4|1153.4|1153|1154|1153.4|1153.2|1152.8|7945
1620913530000|2021-05-13 13:45:30|1153.6|1153.2|1153.6|1153.2|1154|1153.6|1153.4|1153|1504
1620913540000|2021-05-13 13:45:40|1153.8|1153.6|1154.8|1154.2|1154.8|1154.6|1153.8|1153.2|18251
1620913550000|2021-05-13 13:45:50|1155|1154.4|1155|1154.8|1155.4|1155|1154.8|1154.4|5266
1620913560000|2021-05-13 13:46:00|1154.8|1154.6|1154.6|1154.2|1155|1154.6|1154.6|1154.2|2438
1620913570000|2021-05-13 13:46:10|1154.4|1154|1154.6|1154|1154.6|1154|1154.4|1154|402
1620913580000|2021-05-13 13:46:20|1154.8|1154.2|1154.8|1154.2|1155.2|1154.8|1154.6|1154.2|11248
1620913590000|2021-05-13 13:46:30|1154.6|1154|1154.6|1154.2|1154.6|1154.2|1154.4|1154|1094
1620913600000|2021-05-13 13:46:40|1154.4|1154|1154.8|1154.4|1155|1154.6|1154.4|1153.8|10227
1620913610000|2021-05-13 13:46:50|1154.6|1154.2|1155|1154.4|1155|1154.4|1154.6|1154.2|0
1620913620000|2021-05-13 13:47:00|1154.8|1154.2|1154.8|1154.4|1155|1154.4|1154.6|1154.2|0
1620913630000|2021-05-13 13:47:10|1155|1154.6|1155.2|1154.6|1155.4|1155|1155|1154.6|1767
1620913640000|2021-05-13 13:47:20||1154.8||1154.8||1154.8||1154.8|0
1620913650000|2021-05-13 13:47:30|1155|1154.6|1155.2|1154.6|1155.2|1154.8|1154.8|1154.4|422
1620913660000|2021-05-13 13:47:40|1155|1154.8|1155.6|1155.2|1155.6|1155.4|1155|1154.6|1550
1620913670000|2021-05-13 13:47:50|1155.4|1155|1155.4|1154.8|1155.4|1155|1155.2|1154.8|7239
1620913690000|2021-05-13 13:48:10|1155|1154.6|1155.2|1154.8|1155.2|1154.8|1154.6|1154.2|4210
1620913700000|2021-05-13 13:48:20|1155.4|1154.6|1155.8|1155.4|1156.4|1156|1155.4|1154.6|32084
1620913710000|2021-05-13 13:48:30|1156|1155.2|1155.6|1155|1156|1155.2|1155.4|1155|729
1620913720000|2021-05-13 13:48:40|1155.4|1154.8|1155.6|1155|1155.6|1155.4|1155.4|1154.8|9097
1620913730000|2021-05-13 13:48:50|1155.8|1155.2|1156.2|1155.6|1156.2|1155.6|1155.8|1155.2|1780
1620913740000|2021-05-13 13:49:00|1156|1155.4|1155.8|1155.2|1156|1155.4|1155.8|1155.2|0
1620913750000|2021-05-13 13:49:10|1155.6|1155.4|1155.4|1154.8|1155.6|1155.4|1155.4|1154.8|8711
1620913760000|2021-05-13 13:49:20|1155.6|1155|1155.6|1155.2|1155.8|1155.4|1155.6|1154.8|200
1620913770000|2021-05-13 13:49:30|1155.8|1155.4|1155.4|1155|1155.8|1155.4|1155.4|1155|0
1620913780000|2021-05-13 13:49:40|1155.6|1154.8|1155.4|1155|1155.6|1155|1155.2|1154.8|1155
1620913790000|2021-05-13 13:49:50|1155.2|1154.8|1155.2|1154.8|1155.2|1155|1155|1154.6|8489
1620913800000|2021-05-13 13:50:00|1155.4|1154.6|1155.8|1155.2|1155.8|1155.4|1155.2|1154.6|500
1620913810000|2021-05-13 13:50:10|1156|1155.4|1155.6|1155.2|1156|1155.6|1155.4|1155|8960
1620913820000|2021-05-13 13:50:20|1155.4|1155|1156|1155.6|1156|1155.6|1155.4|1155|3550
1620913830000|2021-05-13 13:50:30|1156.2|1155.8|1156.6|1156.2|1156.6|1156.2|1156|1155.6|1581
1620913840000|2021-05-13 13:50:40|1156.8|1156.4|1157.8|1157.4|1157.8|1157.4|1156.6|1156.4|7246
1620913850000|2021-05-13 13:50:50|1158|1157.6|1158.2|1157.6|1158.4|1157.8|1157.8|1157.4|4229
1620913860000|2021-05-13 13:51:00|1158|1157.8|1158|1157.6|1158.2|1157.8|1158|1157.6|9043
1620913870000|2021-05-13 13:51:10|1157.8|1157.4|1158.4|1157.8|1158.8|1158.6|1157.8|1157.4|10076
1620913880000|2021-05-13 13:51:20|1158.6|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|3011
1620913890000|2021-05-13 13:51:30|1158.4|1158|1158.4|1158|1158.6|1158.2|1158.4|1158|0
1620913900000|2021-05-13 13:51:40|1158.2|1157.8|1158.2|1157.6|1158.2|1157.8|1158.2|1157.6|4951
1620913910000|2021-05-13 13:51:50|1157.6|1157.8|1158|1157.6|1158.2|1158|1157.6|1157.4|23135
1620913920000|2021-05-13 13:52:00|1157.8|1157.2|1158|1157.6|1158.2|1157.8|1157.4|1157.2|34560
1620913930000|2021-05-13 13:52:10|1158.2|1157.4|1158.6|1158.2|1158.8|1158.4|1157.6|1157.4|18673
1620913940000|2021-05-13 13:52:20|1158.8|1158|1158.2|1157.6|1158.8|1158|1158|1157.6|896
1620913950000|2021-05-13 13:52:30|1158|1157.8|1157.6|1157.2|1158.4|1158|1157.6|1157.2|13343
1620913960000|2021-05-13 13:52:40|1157.4|1157|1158|1157.4|1158|1157.4|1157.4|1157|0
1620913970000|2021-05-13 13:52:50|1157.8|1157.6|1158.4|1157.8|1158.4|1158|1157.8|1157.6|9688
1620913980000|2021-05-13 13:53:00|1158.6|1158|1158.4|1158|1158.8|1158.2|1158.4|1158|0
1620913990000|2021-05-13 13:53:10|1158.2|1158.2|1158.2|1157.8|1158.2|1158.2|1158.2|1157.8|1641
1620914000000|2021-05-13 13:53:20|1158|1157.6|1158.4|1158|1158.4|1158|1158|1157.6|500
1620914010000|2021-05-13 13:53:30|1158.6|1157.8|1158.2|1157.8|1158.6|1158.2|1158.2|1157.8|523
1620914020000|2021-05-13 13:53:40|1158.4|1158|1158.2|1157.6|1158.4|1158|1158.2|1157.6|64
1620914030000|2021-05-13 13:53:50|1158|1157.4|1157.8|1157.4|1158|1157.4|1157.8|1157.4|0
1620914040000|2021-05-13 13:54:00|1158|1157.6|1159.2|1158.8|1159.2|1158.8|1158|1157.6|16356
1620914050000|2021-05-13 13:54:10|1159.4|1159|1159.4|1159|1159.6|1159.2|1159.4|1158.8|7986
1620914060000|2021-05-13 13:54:20|1159.2|1158.8|1159.4|1159|1159.4|1159|1158.8|1158.4|10859
1620914070000|2021-05-13 13:54:30|1159.6|1159.2|1159.6|1159.2|1159.8|1159.4|1159.2|1158.8|8012
1620914080000|2021-05-13 13:54:40|1159.8|1159.4|1159.8|1159.2|1159.8|1159.4|1159.6|1159.2|0
1620914090000|2021-05-13 13:54:50|1159.6|1159.4|1159.8|1159.2|1159.8|1159.4|1159.6|1159.2|440
1620914100000|2021-05-13 13:55:00|1159.6|1159.4|1160|1159.6|1160|1159.6|1159.6|1159.4|1269
1620914110000|2021-05-13 13:55:10|1160.2|1159.8|1160.2|1159.8|1160.8|1160.4|1160.2|1159.8|30500
1620914120000|2021-05-13 13:55:20|1160.4|1160|1160.2|1159.8|1160.4|1160|1160.2|1159.8|0
1620914130000|2021-05-13 13:55:30|1160.4|1160|1160.4|1160|1160.4|1160|1160.4|1160|500
1620914140000|2021-05-13 13:55:40|1160.6|1160.2|1160.4|1160|1160.8|1160.2|1160.2|1159.8|8905
1620914150000|2021-05-13 13:55:50|1160.2|1159.8|1159.8|1159.6|1160.2|1160|1159.8|1159.4|1160
1620914160000|2021-05-13 13:56:00|1160|1159.8|1160|1159.6|1160|1159.8|1159.6|1159.4|534
1620914170000|2021-05-13 13:56:10|1159.8|1159.4|1159.8|1159.4|1159.8|1159.6|1159.8|1159.4|724
1620914180000|2021-05-13 13:56:20|1159.6|1159.2|1159.8|1159.4|1159.8|1159.6|1159.4|1159.2|312
1620914190000|2021-05-13 13:56:30||1159.6||1159.4||1159.6||1159.4|195
1620914200000|2021-05-13 13:56:40|1159.6|1159.2|1159.4|1159.2|1159.8|1159.2|1159.4|1159.2|489
1620914210000|2021-05-13 13:56:50|1159.2|1158.8|1159.2|1158.8|1159.2|1159|1159|1158.8|6760
1620914220000|2021-05-13 13:57:00|1159.4|1159|1159.6|1159.2|1159.8|1159.4|1159|1158.8|16740
1620914230000|2021-05-13 13:57:10|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.8|1159.2|510
1620914240000|2021-05-13 13:57:20|1159.6|1159.2|1159.6|1159.2|1159.8|1159.2|1159.6|1159.2|771
1620914250000|2021-05-13 13:57:30|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.6|1159.2|2448
1620914260000|2021-05-13 13:57:40|1160|1159.6|1160.4|1160|1160.4|1160|1160|1159.6|2561
1620914270000|2021-05-13 13:57:50|1160.6|1159.8|1160|1159.6|1160.6|1159.8|1160|1159.6|2586
1620914280000|2021-05-13 13:58:00|1159.8|1159.4|1159.8|1159.2|1159.8|1159.4|1159.4|1159.2|5767
1620914290000|2021-05-13 13:58:10|1160|1159.4|1160|1159.6|1160|1159.6|1160|1159.4|0
1620914300000|2021-05-13 13:58:20|1159.8||1159.8||1159.8||1159.8||0
1620914310000|2021-05-13 13:58:30|1159.6|1159.4|1159.8|1159.2|1159.8|1159.4|1159.6|1159.2|1286
1620914320000|2021-05-13 13:58:40|1159.6|1159|1159.2|1158.8|1159.6|1159.2|1159.2|1158.8|3891
1620914330000|2021-05-13 13:58:50|1159.4|1159|1159.2|1158.8|1159.4|1159|1159.2|1158.8|0
1620914340000|2021-05-13 13:59:00|1159.4|1159|1159.2|1159|1159.4|1159|1159.2|1158.8|2198
1620914350000|2021-05-13 13:59:10|1159.4|1159.2|1160.2|1159.8|1160.2|1159.8|1159.4|1159.2|6530
1620914360000|2021-05-13 13:59:20|1160|1159.6|1159.8|1159.4|1160|1159.6|1159.8|1159.4|180
1620914370000|2021-05-13 13:59:30|1160|1159.2|1159.8|1159.2|1160|1159.2|1159.6|1159.2|4038
1620914380000|2021-05-13 13:59:40|1159.6|1159.4|1159.6|1159.2|1159.6|1159.4|1159.4|1158.8|1281
1620914390000|2021-05-13 13:59:50|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.4|1159|0
1620914400000|2021-05-13 14:00:00|1159.8|1159.4|1160.2|1159.8|1160.2|1159.8|1159.8|1159.4|1436
1620914410000|2021-05-13 14:00:10|1160|1159.6|1160|1159.4|1160.2|1159.6|1159.8|1159.4|1862
1620914420000|2021-05-13 14:00:20||1159.6||1159.6||1159.6||1159.4|0
1620914430000|2021-05-13 14:00:30|1160.4|1159.8|1160.2|1159.8|1160.6|1160.2|1160.2|1159.8|8579
1620914440000|2021-05-13 14:00:40|1160.4|1160|1160.6|1160|1160.6|1160|1160.4|1159.8|0
1620914450000|2021-05-13 14:00:50|1160.4|1160.2|1160.4|1159.8|1160.4|1160.2|1160|1159.6|2120
1620914460000|2021-05-13 14:01:00|1160.2|1160|1160.4|1160|1160.6|1160.2|1160.2|1159.8|1234
1620914470000|2021-05-13 14:01:10|1160.6|1160.2|1161|1160.6|1161|1160.8|1160.6|1160.2|100
1620914480000|2021-05-13 14:01:20|1161.2|1160.8|1161.4|1160.8|1161.6|1161|1161.2|1160.8|11573
1620914490000|2021-05-13 14:01:30|1161.2|1160.6|1161.2|1160.8|1161.2|1160.8|1160.8|1160.6|3242
1620914500000|2021-05-13 14:01:40|1161.4||1161.2||1161.4||1161.2||0
1620914510000|2021-05-13 14:01:50|1161.4|1161|1161.4|1160.8|1161.4|1161|1161.4|1160.8|0
1620914520000|2021-05-13 14:02:00|1161.2|1161|1161.8|1161.4|1161.8|1161.4|1161.2|1160.8|1416
1620914530000|2021-05-13 14:02:10|1162|1161.6|1162|1161.4|1162|1161.6|1161.8|1161.4|0
1620914540000|2021-05-13 14:02:20|1162.2|1161.6|1162.2|1161.8|1162.4|1162|1162.2|1161.6|6173
1620914550000|2021-05-13 14:02:30|1162.4||1162.2||1162.4||1162.2||0
1620914560000|2021-05-13 14:02:40|1162|1161.6|1161.8|1161.4|1162|1161.8|1161.6|1161.2|5841
1620914570000|2021-05-13 14:02:50|1162|1161.2|1161.4|1161|1162|1161.4|1161.4|1161|1038
1620914580000|2021-05-13 14:03:00|1161.2|1160.8|1161.4|1160.8|1161.4|1161.2|1161.2|1160.8|460
1620914590000|2021-05-13 14:03:10||1161||1160.8||1161||1160.8|0
1620914600000|2021-05-13 14:03:20|1161.6|1161|1161.8|1161.4|1161.8|1161.4|1161.6|1160.8|1963
1620914610000|2021-05-13 14:03:30|1162|1161.2|1161.2|1160.8|1162|1161.4|1161.2|1160.8|2544
1620914620000|2021-05-13 14:03:40||1161||1160.6||1161||1160.6|216
1620914630000|2021-05-13 14:03:50|1161|1160.8|1161|1160.6|1161|1161|1160.8|1160.6|395
1620914640000|2021-05-13 14:04:00|1161.2|1160.8|1161.2|1160.6|1161.2|1160.8|1161|1160.6|1388
1620914650000|2021-05-13 14:04:10||1160.8||1160.8||1161||1160.8|0
1620914660000|2021-05-13 14:04:20|1161|1161|1161.2|1160.8|1161.2|1161|1161|1160.8|50
1620914670000|2021-05-13 14:04:30|1161|1160.6|1161.6|1161.2|1161.6|1161.2|1161|1160.6|2541
1620914690000|2021-05-13 14:04:50|1161.4|1161|1161.6|1161.2|1161.6|1161.2|1161.2|1160.8|2534
1620914700000|2021-05-13 14:05:00|1161.8|1161.4|1161.8|1161.4|1162|1161.6|1161.8|1161.4|204
1620914710000|2021-05-13 14:05:10|1162|1161.6|1162.4|1162|1162.6|1162.2|1162|1161.6|2338
1620914720000|2021-05-13 14:05:20|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|210
1620914730000|2021-05-13 14:05:30|1163|1162.6|1163.2|1162.8|1163.2|1163|1163|1162.6|5400
1620914740000|2021-05-13 14:05:40|1163.4|1163|1163|1162.6|1163.4|1163|1162.4|1162.2|20110
1620914750000|2021-05-13 14:05:50|1163.2|1162.8|1163|1162.4|1163.2|1163|1162.8|1162.4|8656
1620914760000|2021-05-13 14:06:00|1163.2|1162.6|1163.2|1162.8|1163.2|1162.8|1163.2|1162.6|1322
1620914770000|2021-05-13 14:06:10|1163.4|1163|1163|1162.6|1163.4|1163|1163|1162.6|9121
1620914780000|2021-05-13 14:06:20|1163.2||1162.8||1163.2||1162.8||0
1620914790000|2021-05-13 14:06:30|1163|1162.4|1162.8|1162.4|1163|1162.6|1162.8|1162.4|3693
1620914800000|2021-05-13 14:06:40|1162.6|1162.2|1162.6|1162.2|1162.8|1162.2|1162.6|1162.2|0
1620914810000|2021-05-13 14:06:50|1162.4|1162|1162.4|1162|1162.4|1162.2|1162.2|1162|421
1620914820000|2021-05-13 14:07:00|1162.2|1162.2|1162.2|1161.8|1162.2|1162.2|1162.2|1161.8|3932
1620914830000|2021-05-13 14:07:10|1162.4|1162|1162.4|1162|1162.4|1162|1162.4|1162|1212
1620914840000|2021-05-13 14:07:20|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|1711
1620914850000|2021-05-13 14:07:30|1162.2|1161.8|1161.8|1161.4|1162.2|1161.8|1161.8|1161.2|1340
1620914860000|2021-05-13 14:07:40|1162|1161.2|1161.6|1161|1162|1161.4|1161.4|1161|1178
1620914870000|2021-05-13 14:07:50|1161.4|1161.2|1161.4|1161|1161.4|1161.2|1161.2|1161|1150
1620914880000|2021-05-13 14:08:00|1161.6|1161.2|1162|1161.6|1162|1161.6|1161.6|1161.2|1354
1620914890000|2021-05-13 14:08:10|1161.8|1161.4|1161.8|1161.2|1161.8|1161.8|1161.8|1161.2|0
1620914900000|2021-05-13 14:08:20|1161.6|1161.4|1161.2|1161|1161.6|1161.6|1161.2|1161|2944
1620914910000|2021-05-13 14:08:30|1161.4|1161.2|1161|1160.6|1161.6|1161.2|1160.8|1160.4|4467
1620914920000|2021-05-13 14:08:40|1160.8|1160.4|1160.6|1160.4|1160.8|1160.6|1160.2|1160|7124
1620914930000|2021-05-13 14:08:50|1160.8|1160.6|1160.4|1160|1160.8|1160.6|1160.4|1160|6
1620914940000|2021-05-13 14:09:00|1160.6|1160.2|1161|1160.6|1161|1160.8|1160.6|1160.2|5425
1620914950000|2021-05-13 14:09:10|1160.8|1160.8|1160.6|1160|1160.8|1160.8|1160.4|1160|6154
1620914960000|2021-05-13 14:09:20|1160.4|1160.2|1160.2|1159.8|1160.4|1160.2|1160.2|1159.8|0
1620914970000|2021-05-13 14:09:30|1160|1159.6|1159.8|1159.4|1160|1159.8|1159.8|1159.4|5
1620914980000|2021-05-13 14:09:40|1160|1159.2|1159.6|1159.2|1160|1159.4|1159.6|1159.2|713
1620914990000|2021-05-13 14:09:50|1159.4|1159|1159.2|1158.8|1159.6|1159.2|1159|1158.6|8390
1620915000000|2021-05-13 14:10:00|1159.4|1159|1159.2|1158.8|1159.4|1159|1159.2|1158.8|773
1620915010000|2021-05-13 14:10:10|1159.4|1159|1160.4|1160|1160.4|1160|1159.4|1159|10069
1620915020000|2021-05-13 14:10:20|1160.6|1160.2|1160.6|1160|1160.6|1160.2|1160.6|1160|0
1620915050000|2021-05-13 14:10:50|1160.4|1159.8|1160.4|1160|1160.4|1160|1160|1159.6|1106
1620915060000|2021-05-13 14:11:00|1160.6|1160.2|1160.4|1160|1161|1160.6|1160.4|1160|11996
1620915070000|2021-05-13 14:11:10|1160.6|1160.2|1160.4|1160|1160.8|1160.2|1160|1159.6|9002
1620915080000|2021-05-13 14:11:20|1160.6|1159.8|1160.6|1160.2|1160.6|1160.2|1160.4|1159.8|3650
1620915090000|2021-05-13 14:11:30|1160.4|1160.4|1160.4|1160|1160.4|1160.4|1160.2|1159.8|1499
1620915100000|2021-05-13 14:11:40|1160.2||1160.4||1160.4||1160.2||0
1620915110000|2021-05-13 14:11:50|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1159.8|6436
1620915120000|2021-05-13 14:12:00|1160.4|1160|1160.4|1159.8|1160.4|1160|1160.2|1159.8|1618
1620915130000|2021-05-13 14:12:10|1160.2|1160|1160|1159.8|1160.4|1160|1160|1159.8|0
1620915140000|2021-05-13 14:12:20|1160.2|1160|1160.6|1160|1160.6|1160.2|1160.2|1159.8|1223
1620915150000|2021-05-13 14:12:30|1160.4|1160.2|1159.8|1159.4|1160.4|1160.2|1159.8|1159.4|2323
1620915160000|2021-05-13 14:12:40|1160|1159.6|1160.4|1160|1160.4|1160|1160|1159.6|1710
1620915170000|2021-05-13 14:12:50|1160.2|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.8|0
1620915180000|2021-05-13 14:13:00|1160.6|1160.2|1160.6|1160.2|1161|1160.4|1160.4|1160|7975
1620915190000|2021-05-13 14:13:10|1160.4|1160|1160.6|1160|1160.6|1160.2|1160.4|1160|0
1620915200000|2021-05-13 14:13:20|1160.4|1159.8|1159.4|1159|1160.4|1159.8|1159.4|1159|6047
1620915210000|2021-05-13 14:13:30|1159.6|1159.2|1159.8|1159.2|1159.8|1159.4|1159.6|1159|500
1620915220000|2021-05-13 14:13:40|1160|1159.4|1159.8|1159.4|1160|1159.6|1159.8|1159.2|0
1620915230000|2021-05-13 14:13:50|1160|1159.6|1160.2|1159.6|1160.2|1159.8|1159.8|1159.4|0
1620915240000|2021-05-13 14:14:00|1160|1159.4|1159.6|1159.2|1160|1159.4|1159.6|1159.2|0
1620915250000|2021-05-13 14:14:10|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.2|1158.8|7261
1620915260000|2021-05-13 14:14:20|1159.8|1159|1159.6|1159.4|1159.8|1159.4|1159.6|1159|2097
1620915270000|2021-05-13 14:14:30|1159.8|1159.6|1159.8|1159.6|1159.8|1159.6|1159.8|1159.6|500
1620915280000|2021-05-13 14:14:40|1159.6|1159.2|1159.2|1158.8|1159.6|1159.2|1159.2|1158.8|1962
1620915290000|2021-05-13 14:14:50|1159|1158.6|1158.8|1158.2|1159|1158.8|1158.8|1158.2|2378
1620915300000|2021-05-13 14:15:00|1159|1158.4|1159|1158.6|1159.2|1159|1158.8|1158.4|1692
1620915310000|2021-05-13 14:15:10|1159.2|1158.8|1159.2|1158.6|1159.2|1159|1159.2|1158.6|281
1620915320000|2021-05-13 14:15:20||1158.8||1158.6||1158.8||1158.6|0
1620915330000|2021-05-13 14:15:30|1159.6|1158.8|1159.4|1159|1159.6|1159|1159.2|1158.6|5567
1620915340000|2021-05-13 14:15:40|1159.6|1159.2|1159.2|1158.8|1159.6|1159.4|1159.2|1158.8|500
1620915350000|2021-05-13 14:15:50|1159|1158.6|1158.8|1158.4|1159|1158.6|1158.8|1158.4|0
1620915360000|2021-05-13 14:16:00|1158.6|1158.2|1158.4|1158.2|1158.6|1158.2|1158.2|1157.8|6287
1620915370000|2021-05-13 14:16:10|1158.2|1158|1158.4|1158|1158.4|1158|1158|1157.8|940
1620915380000|2021-05-13 14:16:20|1158.2|1157.8|1157.6|1157.2|1158.2|1157.8|1157.6|1157.2|1547
1620915390000|2021-05-13 14:16:30|1157.8|1157.4|1157.6|1157.2|1158|1157.6|1157.4|1157.2|5380
1620915400000|2021-05-13 14:16:40|1157.8|1157.4|1157.2|1157|1157.8|1157.4|1157.2|1157|0
1620915410000|2021-05-13 14:16:50|1157|1156.8|1157.2|1156.6|1157.2|1156.8|1156.8|1156.6|255
1620915420000|2021-05-13 14:17:00|1157||1157||1157.2||1157||0
1620915430000|2021-05-13 14:17:10|1156.8|1156.4|1156.2|1155.6|1157|1156.4|1156|1155.6|2122
1620915440000|2021-05-13 14:17:20|1156||1156||1156.2||1156||0
1620915450000|2021-05-13 14:17:30|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|0
1620915460000|2021-05-13 14:17:40|1156.4|1156|1156.6|1156.2|1156.8|1156.2|1156.2|1156|1307
1620915470000|2021-05-13 14:17:50|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|263
1620915500000|2021-05-13 14:18:20|1156.6|1156.2|1156.6|1156|1156.6|1156.4|1156.4|1156|2169
1620915510000|2021-05-13 14:18:30|1156.8|1156.2|1156.2|1155.8|1156.8|1156.2|1156.2|1155.8|0
1620915520000|2021-05-13 14:18:40|1156.4|1156|1156.4|1156|1156.6|1156.2|1156.4|1155.8|0
1620915530000|2021-05-13 14:18:50|1156.2|1155.8|1156|1155.4|1156.2|1155.8|1155.8|1155.4|1104
1620915540000|2021-05-13 14:19:00||1155.6||1155.6||1155.6||1155.4|0
1620915550000|2021-05-13 14:19:10|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|19
1620915560000|2021-05-13 14:19:20|1155.4|1155.2|1155.6|1155|1155.6|1155.4|1155.4|1155|763
1620915570000|2021-05-13 14:19:30|1155.4|1154.8|1155|1154.6|1155.4|1154.8|1155|1154.6|2184
1620915580000|2021-05-13 14:19:40|1155.2|1154.8|1155.2|1154.8|1155.2|1155|1155|1154.6|3515
1620915590000|2021-05-13 14:19:50|1154.8|1154.6|1154.8|1154.6|1155|1154.6|1154.6|1154.2|2917
1620915600000|2021-05-13 14:20:00|1155|1154.4|1154.6|1154.4|1155|1154.6|1154.6|1154.2|3685
1620915610000|2021-05-13 14:20:10|1154.8|1154.2|1154.4|1154|1154.8|1154.2|1154.2|1153.8|6
1620915620000|2021-05-13 14:20:20|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|800
1620915630000|2021-05-13 14:20:30|1154.4|1154.4|1154.6|1154.2|1154.6|1154.4|1154.4|1154.2|301
1620915640000|2021-05-13 14:20:40|1154.4|1154.4|1154.6|1154.2|1154.6|1154.4|1154.4|1154.2|1647
1620915650000|2021-05-13 14:20:50|1154.4|1154|1154.2|1153.8|1154.6|1154.2|1154.2|1153.8|5118
1620915660000|2021-05-13 14:21:00|1154.4|1154|1154.4|1154|1154.4|1154|1154.4|1153.8|0
1620915670000|2021-05-13 14:21:10|1154.6|1154.2|1154.8|1154.4|1154.8|1154.4|1154.2|1153.8|4566
1620915680000|2021-05-13 14:21:20|1155|1154.6|1155.2|1154.8|1155.2|1154.8|1155|1154.6|880
1620915700000|2021-05-13 14:21:40|1155|1154.6|1155|1154.4|1155|1154.6|1154.8|1154.4|1072
1620915710000|2021-05-13 14:21:50|1154.8|1154.6|1155|1154.6|1155|1154.6|1154.8|1154.6|0
1620915720000|2021-05-13 14:22:00|1155.2|1154.8|1155.4|1155|1155.6|1155.2|1155.2|1154.8|4800
1620915730000|2021-05-13 14:22:10|1155.6|1155.2|1155.6|1155|1155.6|1155.2|1154.8|1154.6|11792
1620915740000|2021-05-13 14:22:20|1155.4|1154.8|1155.2|1154.6|1155.4|1154.8|1155.2|1154.6|0
1620915760000|2021-05-13 14:22:40|1155|1154.8|1155.6|1155.2|1155.6|1155.2|1155|1154.6|2090
1620915780000|2021-05-13 14:23:00|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|0
1620915790000|2021-05-13 14:23:10|1156|1155.6|1156.6|1156.2|1156.6|1156.2|1156|1155.6|1374
1620915800000|2021-05-13 14:23:20|1156.2|1156|1156.2|1156|1156.4|1156.2|1156.2|1156|2375
1620915810000|2021-05-13 14:23:30|1156.4|1156.2|1156.8|1156.4|1156.8|1156.4|1156.4|1156.2|3112
1620915820000|2021-05-13 14:23:40|1157|1156.6|1157.2|1156.8|1157.2|1156.8|1157|1156.4|0
1620915830000|2021-05-13 14:23:50|1157|1156.6|1156.6|1156.2|1157|1156.6|1156.6|1156.2|5950
1620915840000|2021-05-13 14:24:00|1156.8|1156.4|1156.4|1156.2|1157|1156.4|1156.2|1156|2057
1620915850000|2021-05-13 14:24:10|1156.6||1156.6||1156.8||1156.6||0
1620915860000|2021-05-13 14:24:20|1156.8|1156.4|1156.8|1156.4|1157|1156.4|1156.8|1156.4|0
1620915870000|2021-05-13 14:24:30|1157|1156.6|1157|1156.6|1157|1156.6|1156.8|1156.6|0
1620915880000|2021-05-13 14:24:40|1157.2||1157||1157.2||1157||0
1620915890000|2021-05-13 14:24:50|1157.2|1156.8|1157|1156.6|1157.2|1156.8|1157|1156.6|8635
1620915900000|2021-05-13 14:25:00|1156.8|1156.4|1157|1156.4|1157|1156.4|1156.6|1156.2|1064
1620915910000|2021-05-13 14:25:10|1156.8|1156.6|1156.4|1156|1156.8|1156.6|1156.2|1155.6|16437
1620915920000|2021-05-13 14:25:20|1156.6|1156.2|1156.6|1156.2|1156.8|1156.6|1156.4|1156|9134
1620915930000|2021-05-13 14:25:30|1156.8|1156|1156.4|1156|1156.8|1156|1156.4|1156|0
1620915940000|2021-05-13 14:25:40|1156.2|1155.8|1156.6|1156|1156.6|1156|1155.8|1155.6|4582
1620915950000|2021-05-13 14:25:50|1156.4|1155.8|1156.4|1156.2|1156.6|1156.2|1156.2|1155.8|1710
1620915960000|2021-05-13 14:26:00|1156.2|1156|1156.6|1156.2|1156.8|1156.4|1155.4|1155|20391
1620915970000|2021-05-13 14:26:10|1156.8|1156.4|1156.8|1156.2|1157|1156.4|1156.6|1156.2|0
1620915980000|2021-05-13 14:26:20|1156.6|1156.4|1156.8|1156.4|1156.8|1156.4|1156.6|1156.4|0
1620915990000|2021-05-13 14:26:30|1157|1156.2|1157.2|1156.8|1157.4|1157|1157|1156.2|1246
1620916000000|2021-05-13 14:26:40|1157|1156.6|1157|1156.6|1157|1156.6|1156.8|1156.4|3693
1620916010000|2021-05-13 14:26:50|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|0
1620916020000|2021-05-13 14:27:00|1157.4|1157|1157.8|1157.2|1157.8|1157.4|1157.2|1156.8|0
1620916030000|2021-05-13 14:27:10|1157.6|1157|1157.6|1157.2|1157.6|1157.2|1157.2|1156.8|3874
1620916040000|2021-05-13 14:27:20|1157.8||1157.6||1157.8||1157.4||0
1620916050000|2021-05-13 14:27:30|1157.8|1157.4|1157.8|1157.4|1158|1157.6|1157.8|1157.4|0
1620916070000|2021-05-13 14:27:50|1157.6|1157.2|1157.4|1157|1157.8|1157.4|1157.4|1157|3048
1620916080000|2021-05-13 14:28:00|1157.6|1156.8|1157.8|1157.2|1157.8|1157.2|1157.6|1156.8|0
1620916090000|2021-05-13 14:28:10|1157.6|1157|1157.6|1157.2|1157.6|1157.2|1157.2|1157|1871
1620916100000|2021-05-13 14:28:20|1157.4|1157|1157|1156.6|1157.4|1157|1156.8|1156.6|500
1620916110000|2021-05-13 14:28:30|1157.2|1156.8|1157|1156.6|1157.2|1156.8|1157|1156.6|0
1620916120000|2021-05-13 14:28:40|1157.2|1156.8|1157.2|1156.8|1157.6|1157.2|1157.2|1156.8|3757
1620916130000|2021-05-13 14:28:50|1157.4|1157|1157.4|1157|1157.4|1157|1157.2|1157|0
1620916140000|2021-05-13 14:29:00|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|1750
1620916150000|2021-05-13 14:29:10|1158|1157.6|1158|1157.6|1158|1157.6|1157.8|1157.6|0
1620916160000|2021-05-13 14:29:20|1157.8|1157.8|1158.2|1158|1158.6|1158|1157.8|1157.8|600
1620916170000|2021-05-13 14:29:30|1158|1157.8|1158.2|1157.8|1158.2|1158|1158|1157.6|6818
1620916180000|2021-05-13 14:29:40|1158|1157.6|1158.2|1157.6|1158.2|1157.8|1157.8|1157.4|2293
1620916190000|2021-05-13 14:29:50||1157.8||1157.6||1157.8||1157.6|0
1620916200000|2021-05-13 14:30:00|1158|1157.8|1158.6|1158.2|1158.8|1158.2|1158|1157.8|500
1620916210000|2021-05-13 14:30:10|1158.8|1158.4|1158.6|1158.2|1159|1158.4|1158.2|1158|1109
1620916220000|2021-05-13 14:30:20|1158.4|1158|1158.2|1157.8|1158.4|1158|1158|1157.8|2245
1620916230000|2021-05-13 14:30:30|1158||1158||1158||1158||0
1620916240000|2021-05-13 14:30:40|1157.8|1157.6|1158|1157.6|1158.2|1157.8|1157.8|1157.4|2661
1620916250000|2021-05-13 14:30:50|1158.2|1157.8|1158.2|1157.8|1158.4|1158|1158.2|1157.6|500
1620916260000|2021-05-13 14:31:00|1158.4|1157.6|1158.2|1157.8|1158.4|1157.8|1158.2|1157.6|0
1620916270000|2021-05-13 14:31:10|1158.4|1158|1158.2|1157.6|1158.4|1158|1158|1157.6|2082
1620916280000|2021-05-13 14:31:20|1158||1158||1158||1158||0
1620916290000|2021-05-13 14:31:30|1158.2|1157.8|1158.2|1157.6|1158.2|1157.8|1158.2|1157.6|0
1620916300000|2021-05-13 14:31:40|1158||1158||1158||1158||0
1620916320000|2021-05-13 14:32:00|1158.2|1157.8|1158.2|1157.6|1158.2|1157.8|1158|1157.6|514
1620916330000|2021-05-13 14:32:10|1158|1157.8|1158.2|1157.6|1158.2|1157.8|1158|1157.6|0
1620916340000|2021-05-13 14:32:20|1158.4|1157.8|1158.4|1157.8|1158.4|1158|1158.2|1157.6|707
1620916350000|2021-05-13 14:32:30|1158.2|1158|1158.2|1157.8|1158.2|1158|1158.2|1157.8|665
1620916360000|2021-05-13 14:32:40|1158.4|1158|1158.4|1158|1158.4|1158|1158.4|1158|0
1620916370000|2021-05-13 14:32:50|1158.6|1157.8|1158.4|1157.8|1158.6|1157.8|1158.4|1157.8|0
1620916380000|2021-05-13 14:33:00|1158.2|1157.6|1158|1157.6|1158.2|1157.8|1157.8|1157.6|2775
1620916400000|2021-05-13 14:33:20|1158.2|1157.8|1158.4|1158|1158.4|1158|1158.2|1157.8|1
1620916410000|2021-05-13 14:33:30||1157.8||1157.8||1157.8||1157.8|0
1620916420000|2021-05-13 14:33:40|1158||1158||1158||1158||0
1620916430000|2021-05-13 14:33:50|1158.2|1158|1158.2|1157.8|1158.4|1158|1158.2|1157.8|1474
1620916440000|2021-05-13 14:34:00|1158|1157.6|1158.4|1157.8|1158.4|1157.8|1158|1157.6|1893
1620916450000|2021-05-13 14:34:10|1158.2|1158|1158.6|1158|1158.6|1158|1158.2|1158|0
1620916460000|2021-05-13 14:34:20|1158.4|1158.2|1158.2|1157.6|1158.4|1158.2|1157.8|1157.6|16213
1620916470000|2021-05-13 14:34:30|1158.4|1157.8|1158.4|1158.2|1158.4|1158.2|1158.2|1157.8|2490
1620916480000|2021-05-13 14:34:40|1158.6|1158.4|1158.6|1158.2|1158.6|1158.4|1158.6|1158.2|905
1620916490000|2021-05-13 14:34:50|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158|1157.6|8902
1620916500000|2021-05-13 14:35:00|1158.8|1158.4|1159.4|1159|1159.6|1159|1158.8|1158.4|3122
1620916510000|2021-05-13 14:35:10|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.8|1190
1620916520000|2021-05-13 14:35:20|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.8|900
1620916530000|2021-05-13 14:35:30|1159.2|1158.8|1158.8|1158.4|1159.2|1158.8|1158.8|1158.4|5905
1620916540000|2021-05-13 14:35:40|1158.6|1158.6|1158.8|1158.6|1158.8|1158.6|1158.6|1158.2|12
1620916560000|2021-05-13 14:36:00||1158.4||1158.6||1158.6||1158.4|424
1620916570000|2021-05-13 14:36:10|1159|1158.8|1159.4|1159.2|1159.4|1159.2|1159|1158.8|1686
1620916580000|2021-05-13 14:36:20|1159.6|1159|1159.2|1158.6|1159.6|1159|1158.8|1158.6|7518
1620916590000|2021-05-13 14:36:30|1159|1158.8|1158.8|1158.4|1159.2|1158.8|1158.8|1158.4|0
1620916600000|2021-05-13 14:36:40|1159|1158.6|1159|1158.6|1159|1158.6|1158.6|1158.4|1547
1620916610000|2021-05-13 14:36:50|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.6|1158.2|6625
1620916620000|2021-05-13 14:37:00|1159.2|1158.8|1159.2|1159|1159.2|1159|1159.2|1158.8|0
1620916630000|2021-05-13 14:37:10|1159|1158.8|1159.2|1158.8|1159.2|1159|1159|1158.6|4490
1620916650000|2021-05-13 14:37:30|1159.4||1159||1159.4||1159||0
1620916660000|2021-05-13 14:37:40|1159.2|1159|1159.4|1159|1159.4|1159.2|1159.2|1158.8|4000
1620916670000|2021-05-13 14:37:50|1159.2|1158.8|1159.4|1158.8|1159.4|1159.2|1159.2|1158.8|11800
1620916680000|2021-05-13 14:38:00|1159.6|1159|1159.6|1159.2|1159.8|1159.2|1159.6|1159|1475
1620916690000|2021-05-13 14:38:10|1159.8|1159.4|1159.6|1159.2|1159.8|1159.4|1159.6|1159.2|649
1620916700000|2021-05-13 14:38:20|1159.4|1159|1159.8|1159.4|1159.8|1159.4|1159.4|1159|1793
1620916710000|2021-05-13 14:38:30|1159.6|1159.2|1159.6|1159|1159.6|1159.2|1159.4|1159|0
1620916720000|2021-05-13 14:38:40|1159.4|1158.8|1159.2|1158.8|1159.4|1158.8|1159.2|1158.8|503
1620916730000|2021-05-13 14:38:50|1159|1158.6|1158.4|1158|1159|1158.6|1158.4|1158|0
1620916740000|2021-05-13 14:39:00|1158.6|1158.2|1159|1158.6|1159|1158.6|1158.4|1158.2|0
1620916750000|2021-05-13 14:39:10||1158.4||1158.4||1158.4||1158.4|100
1620916760000|2021-05-13 14:39:20|1159.2|1158.6|1159|1158.8|1159.2|1158.8|1159|1158.6|2490
1620916770000|2021-05-13 14:39:30|1159.2|1158.6|1159.4|1159|1159.4|1159|1159.2|1158.6|5016
1620916780000|2021-05-13 14:39:40|1159.2|1158.8|1158.8|1158.4|1159.2|1158.8|1158.8|1158.4|2711
1620916800000|2021-05-13 14:40:00|1158.6|1158|1159.6|1159.2|1159.6|1159.2|1158.6|1158|12903
1620916810000|2021-05-13 14:40:10|1159.4|1159|1159.2|1158.8|1159.4|1159|1159|1158.8|2697
1620916830000|2021-05-13 14:40:30|1159|1158.6|1158.6|1158.2|1159|1158.8|1158.4|1158|21502
1620916850000|2021-05-13 14:40:50|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.4|1158.2|3500
1620916870000|2021-05-13 14:41:10|1158.6|1158.2|1158.6|1158.4|1158.6|1158.4|1158.6|1158.2|2150
1620916880000|2021-05-13 14:41:20|1158.8|1158.6|1159|1158.6|1159|1158.8|1158.8|1158.6|1169
1620916890000|2021-05-13 14:41:30|1158.8|1158.4|1158.2|1158|1158.8|1158.4|1158.2|1158|3429
1620916900000|2021-05-13 14:41:40|1158.4|1158.2|1158.8|1158.4|1158.8|1158.4|1158.4|1158.2|1200
1620916910000|2021-05-13 14:41:50|1159||1158.8||1159||1158.8||0
1620916920000|2021-05-13 14:42:00|1158.6|1158.2|1158.4|1158|1158.6|1158.4|1158|1157.6|7810
1620916940000|2021-05-13 14:42:20||1157.8||1158||1158||1157.8|0
1620916970000|2021-05-13 14:42:50|1158.2||1158.2||1158.2||1158.2||0
1620916980000|2021-05-13 14:43:00|1158.4|1158.2|1157.8|1157.2|1158.4|1158.2|1157.6|1157.2|5034
1620916990000|2021-05-13 14:43:10|1158|1157.4|1158|1157.6|1158.2|1157.8|1158|1157.4|1200
1620917000000|2021-05-13 14:43:20|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|0
1620917010000|2021-05-13 14:43:30|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.6|1157.2|1418
1620917070000|2021-05-13 14:44:30|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157|1156.8|9589
1620917080000|2021-05-13 14:44:40|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157|1156.6|1939
1620917090000|2021-05-13 14:44:50|1157|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.4|2705
1620917100000|2021-05-13 14:45:00|1156.8|1156.4|1156.4|1156.2|1156.8|1156.4|1156.4|1156.2|4758
1620917110000|2021-05-13 14:45:10|1156.2|1156|1156.4|1156|1156.4|1156|1156.2|1155.8|1640
1620917120000|2021-05-13 14:45:20|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1928
1620917130000|2021-05-13 14:45:30|1156.4|1156|1156.2|1155.8|1156.4|1156|1156.2|1155.6|2195
1620917140000|2021-05-13 14:45:40|1156|1156|1156.4|1156|1156.4|1156|1156|1155.6|12305
1620917170000|2021-05-13 14:46:10|1156.6|1156.2|1156.8|1156.6|1156.8|1156.6|1156.6|1156.2|5633
1620917180000|2021-05-13 14:46:20|1156.6|1156.4|1156.4|1156|1156.6|1156.4|1156.4|1156|1785
1620917190000|2021-05-13 14:46:30|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|2970
1620917200000|2021-05-13 14:46:40||1156.4||1156.2||1156.4||1156.2|0
1620917220000|2021-05-13 14:47:00||1156.4||1156.2||1156.4||1156.2|1235
1620917230000|2021-05-13 14:47:10|1156.2|1156|1156.8|1156.4|1156.8|1156.4|1156.2|1156|3626
1620917240000|2021-05-13 14:47:20|1157|1156.6|1156.8|1156.6|1157|1156.8|1156.8|1156.4|1641
1620917250000|2021-05-13 14:47:30|1156.6|1156.4|1156.2|1156|1156.6|1156.4|1156.2|1156|3604
1620917270000|2021-05-13 14:47:50|1156|1155.8|1155.8|1155.6|1156|1155.8|1155.8|1155.6|3328
1620917280000|2021-05-13 14:48:00|||||||||582
1620917290000|2021-05-13 14:48:10|1156|1155.8|1156|1155.8|1156|1155.8|1156|1155.8|846
1620917320000|2021-05-13 14:48:40|1155.8|1155.6|1155.8|1155.4|1155.8|1155.6|1155.6|1155.4|1722
1620917330000|2021-05-13 14:48:50|1155.6||1155.6||1155.6||1155.6||0
1620917350000|2021-05-13 14:49:10|1155.4|1155.2|1155.2|1154.8|1155.4|1155.2|1155.2|1154.8|1509
1620917360000|2021-05-13 14:49:20|1155.4|1155|1155.4|1155|1155.4|1155|1155.4|1155|2420
1620917370000|2021-05-13 14:49:30|1155.6|1155.2|1155.8|1155.4|1155.8|1155.6|1155.6|1155.2|3356
1620917380000|2021-05-13 14:49:40||1155.2||1155.2||1155.2||1155.2|0
1620917390000|2021-05-13 14:49:50|1155.6|1155.4|1155.8|1155.4|1155.8|1155.4|1155.6|1155.4|786
1620917410000|2021-05-13 14:50:10|1156|1155.6|1156|1155.6|1156.6|1156.2|1155.8|1155.6|15340
1620917420000|2021-05-13 14:50:20|1155.8|1155.4|1156|1155.4|1156|1155.6|1155.8|1155.4|0
1620917430000|2021-05-13 14:50:30|1155.8||1155.8||1156||1155.8||0
1620917440000|2021-05-13 14:50:40|1156||1156||1156||1156||0
1620917450000|2021-05-13 14:50:50|1155.8|1155.6|1155.6|1155.4|1155.8|1155.6|1155.6|1155.4|1943
1620917460000|2021-05-13 14:51:00|1155.8|1155.6|1156|1155.6|1156|1155.6|1155.8|1155.4|3103
1620917490000|2021-05-13 14:51:30|1155.8|1155.4|1155.6|1155.4|1155.8|1155.4|1155.6|1155.2|1797
1620917500000|2021-05-13 14:51:40|1155.8|1155.2|1155.4|1155|1155.8|1155.4|1155.2|1154.8|4057
1620917510000|2021-05-13 14:51:50|1155.6|1155.2|1155.8|1155.4|1155.8|1155.6|1155.6|1155.2|4771
1620917520000|2021-05-13 14:52:00||1155.2||1155.2||1155.2||1155.2|0
1620917530000|2021-05-13 14:52:10|1155.6|1155.4|1156|1155.6|1156|1155.6|1155.6|1155.4|500
1620917540000|2021-05-13 14:52:20|1156.2|1155.8|1156.4|1155.8|1156.4|1155.8|1156.2|1155.8|1955
1620917550000|2021-05-13 14:52:30|1156.2|1155.6|1156.2|1155.8|1156.4|1156|1156.2|1155.6|0
1620917560000|2021-05-13 14:52:40|1156.4|1156|1156.6|1156.2|1156.6|1156.2|1156.4|1156|0
1620917570000|2021-05-13 14:52:50|1156.4|1156|1156.4|1156|1156.6|1156.2|1156.4|1155.8|0
1620917580000|2021-05-13 14:53:00|1156.6|1155.8|1156.8|1156.4|1156.8|1156.4|1156.6|1155.8|0
1620917600000|2021-05-13 14:53:20|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1394
1620917610000|2021-05-13 14:53:30|1156.8||1156.6||1156.8||1156.6||0
1620917620000|2021-05-13 14:53:40|1156.8|1156.4|1156.8|1156.4|1157|1156.4|1156.8|1156.4|0
1620917640000|2021-05-13 14:54:00||1156.6||1156.4||1156.6||1156.4|0
1620917650000|2021-05-13 14:54:10|1157|1156.6|1157|1156.6|1157|1156.6|1157|1156.6|0
1620917660000|2021-05-13 14:54:20|1157.4|1157|1157.4|1157.2|1157.8|1157.4|1157.4|1157|19863
1620917670000|2021-05-13 14:54:30|1157.6||1157.6||1157.6||1157.6||0
1620917680000|2021-05-13 14:54:40|1157.4||1157.6||1157.6||1157.4||0
1620917690000|2021-05-13 14:54:50|1157.4|1157|1157.4|1157.2|1157.4|1157.2|1157.2|1157|1841
1620917700000|2021-05-13 14:55:00|1157.6||1157.4||1157.6||1157.4||0
1620917710000|2021-05-13 14:55:10|1157.6|1157.4|1157.8|1157.6|1157.8|1157.6|1157.6|1157.4|1079
1620917720000|2021-05-13 14:55:20|1158|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.4|1738
1620917730000|2021-05-13 14:55:30|1158.2|1157.8|1158.6|1158.2|1158.6|1158.2|1158.2|1157.8|22541
1620917740000|2021-05-13 14:55:40|1158.8|1158.4|1158.6|1158|1158.8|1158.4|1158.2|1157.8|5495
1620917750000|2021-05-13 14:55:50|1158|1157.8|1158|1157.8|1158.4|1158.2|1158|1157.8|3406
1620917760000|2021-05-13 14:56:00|1158.2|1157.6|1157.8|1157.4|1158.2|1157.8|1157.6|1157.2|4334
1620917770000|2021-05-13 14:56:10|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|700
1620917780000|2021-05-13 14:56:20|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|1072
1620917790000|2021-05-13 14:56:30|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|3428
1620917800000|2021-05-13 14:56:40|1158||1157.8||1158||1157.8||0
1620917810000|2021-05-13 14:56:50|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.4|1157.2|1579
1620917820000|2021-05-13 14:57:00|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|0
1620917830000|2021-05-13 14:57:10|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|68
1620917840000|2021-05-13 14:57:20|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|2392
1620917850000|2021-05-13 14:57:30|1157.6|1157|1157.6|1157|1157.6|1157.4|1157.4|1157|8873
1620917860000|2021-05-13 14:57:40|1157.4|1157.2|1157.6|1157.2|1157.6|1157.2|1157.4|1157|2228
1620917880000|2021-05-13 14:58:00|1157.4|1157|1157|1156.6|1157.4|1157.2|1157|1156.6|8696
1620917890000|2021-05-13 14:58:10|1157.2|1156.8|1157|1156.6|1157.2|1157|1157|1156.6|70
1620917900000|2021-05-13 14:58:20|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157|1156.6|1487
1620917910000|2021-05-13 14:58:30|1157|1157|1157.4|1157.2|1157.4|1157.2|1157|1156.8|7093
1620917920000|2021-05-13 14:58:40|1157.2|1157|1157.2|1157|1157.2|1157|1157.2|1156.8|1741
1620917930000|2021-05-13 14:58:50|1157.4|1156.8|1157.4|1157|1157.4|1157|1157.2|1156.8|941
1620917940000|2021-05-13 14:59:00|1157.2||1157.4||1157.4||1157.2||0
1620917950000|2021-05-13 14:59:10|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1751
1620917960000|2021-05-13 14:59:20|1157.4|1157|1157.2|1157|1157.4|1157.2|1157.2|1157|182
1620917970000|2021-05-13 14:59:30|1157.4|1157.2|1158|1157.6|1158.2|1157.8|1157.2|1157|23230
1620917980000|2021-05-13 14:59:40|1158.2|1157.8|1158.4|1158|1158.4|1158|1158.2|1157.8|1638
1620917990000|2021-05-13 14:59:50|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.8|1286
1620918000000|2021-05-13 15:00:00|1158.4|1158|1158.6|1158.4|1158.8|1158.4|1158.4|1158|581
1620918010000|2021-05-13 15:00:10|1159|1158.8|1159|1158.6|1159|1158.8|1158.8|1158.6|6783
1620918020000|2021-05-13 15:00:20|1158.8|1158.8|1159|1158.6|1159|1158.8|1158.8|1158.4|13904
1620918030000|2021-05-13 15:00:30|1158.8|1158.4|1158.2|1157.8|1158.8|1158.6|1158.2|1157.8|2848
1620918040000|2021-05-13 15:00:40||1158||1158||1158||1158|0
1620918050000|2021-05-13 15:00:50|1158.4|1158.2|1158.6|1158.2|1158.8|1158.4|1158.4|1158.2|8339
1620918060000|2021-05-13 15:01:00|1158.4|1158.4|1158.8|1158.4|1158.8|1158.4|1158.4|1158.2|500
1620918080000|2021-05-13 15:01:20|1158.6||1158.8||1158.8||1158.6||0
1620918090000|2021-05-13 15:01:30|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1158.2|1802
1620918100000|2021-05-13 15:01:40|1158.4||1158.6||1158.6||1158.4||0
1620918110000|2021-05-13 15:01:50|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.2|1158|997
1620918120000|2021-05-13 15:02:00|1158.8|1158|1158.8|1158.4|1158.8|1158.4|1158.8|1158|500
1620918130000|2021-05-13 15:02:10|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|768
1620918140000|2021-05-13 15:02:20|1158.4|1158|1158.2|1157.8|1158.6|1158|1158.2|1157.8|1609
1620918150000|2021-05-13 15:02:30|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.6|2914
1620918160000|2021-05-13 15:02:40|1158.4|1158|1158.4|1158|1158.4|1158.2|1158.4|1158|1100
1620918180000|2021-05-13 15:03:00|1158.6|1158.2|1158.8|1158.2|1158.8|1158.4|1158.6|1158.2|285
1620918190000|2021-05-13 15:03:10|1158.6||1158.8||1158.8||1158.6||100
1620918200000|2021-05-13 15:03:20|1158.6||1158.4||1158.6||1158.4||0
1620918210000|2021-05-13 15:03:30|1158.6|1158.4|1158.6|1158.2|1159|1158.4|1158.4|1158|14674
1620918220000|2021-05-13 15:03:40|1158.4||1158.6||1158.6||1158.4||0
1620918240000|2021-05-13 15:04:00|1158.4|1158|1158.2|1158|1158.4|1158.2|1158.2|1158|1614
1620918250000|2021-05-13 15:04:10|1158|1157.8|1158|1157.6|1158.2|1157.8|1158|1157.6|6121
1620918260000|2021-05-13 15:04:20|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1158|1157.6|683
1620918270000|2021-05-13 15:04:30|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.4|5750
1620918280000|2021-05-13 15:04:40|1157.8||1158||1158||1157.8||0
1620918310000|2021-05-13 15:05:10|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|0
1620918320000|2021-05-13 15:05:20|1158|1157.6|1158|1157.6|1158.2|1157.6|1158|1157.6|2750
1620918330000|2021-05-13 15:05:30|1157.8|1157.4|1157.8|1157.4|1157.8|1157.6|1157.6|1157.4|1734
1620918340000|2021-05-13 15:05:40|1157.6|1157.2|1157.4|1157.2|1157.6|1157.2|1157.4|1157.2|1793
1620918350000|2021-05-13 15:05:50|1157.6|1157.4|1157.6|1157.2|1157.6|1157.4|1157.6|1157.2|469
1620918360000|2021-05-13 15:06:00|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.6|1157.4|110
1620918370000|2021-05-13 15:06:10|1157.6|1157.2|1157.4|1157.2|1157.6|1157.2|1157.4|1157.2|2338
1620918380000|2021-05-13 15:06:20|1157.2|1157|1157.6|1157|1157.6|1157.2|1157.2|1157|8701
1620918390000|2021-05-13 15:06:30|1157.4||1157.4||1157.4||1157.4||0
1620918400000|2021-05-13 15:06:40|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1157|0
1620918410000|2021-05-13 15:06:50|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1157|1336
1620918430000|2021-05-13 15:07:10|1157|1156.8|1157|1156.8|1157|1156.8|1157|1156.8|3911
1620918440000|2021-05-13 15:07:20|1157.2|1157|1157.4|1157|1157.4|1157|1157.2|1157|8889
1620918460000|2021-05-13 15:07:40|1157.6|1157.2|1157.6|1157.4|1157.6|1157.4|1157.6|1157.2|17
1620918470000|2021-05-13 15:07:50|1157.4|1157.2|1157.6|1157.2|1157.6|1157.2|1157.4|1157|2098
1620918480000|2021-05-13 15:08:00|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.2|5568
1620918490000|2021-05-13 15:08:10|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1157|6906
1620918500000|2021-05-13 15:08:20|1157.2|1157.2|1157.2|1157|1157.2|1157.2|1157.2|1157|23
1620918510000|2021-05-13 15:08:30|1157|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.6|7802
1620918520000|2021-05-13 15:08:40|1156.8|1156.2|1156.8|1156.4|1156.8|1156.6|1156.8|1156.2|12922
1620918530000|2021-05-13 15:08:50|1156.6|1156.6|1157|1156.6|1157|1156.6|1156.6|1156.4|1387
1620918540000|2021-05-13 15:09:00|1156.8|1156.8|1157.2|1156.8|1157.2|1156.8|1156.8|1156.6|6518
1620918550000|2021-05-13 15:09:10|1157|1157|1157|1156.8|1157|1157|1157|1156.8|0
1620918560000|2021-05-13 15:09:20|1156.8|1156.6|1156.8|1156.6|1156.8|1156.8|1156.8|1156.6|922
1620918570000|2021-05-13 15:09:30|1157||1157||1157||1157||1462
1620918580000|2021-05-13 15:09:40|1156.8|1156.8|1157.2|1156.8|1157.2|1156.8|1156.8|1156.8|2215
1620918600000|2021-05-13 15:10:00|1157.4|1157|1157.4|1157|1157.4|1157.2|1157.2|1156.8|6006
1620918620000|2021-05-13 15:10:20|1157.2|1156.8|1157.2|1157|1157.2|1157|1157.2|1156.8|1893
1620918630000|2021-05-13 15:10:30|1157|1156.8|1157|1156.6|1157|1156.8|1157|1156.6|172
1620918640000|2021-05-13 15:10:40||1156.8||1156.6||1156.8||1156.6|814
1620918650000|2021-05-13 15:10:50||1156.8||1156.8||1156.8||1156.8|0
1620918660000|2021-05-13 15:11:00||1156.6||1156.6||1156.6||1156.6|3670
1620918670000|2021-05-13 15:11:10|1157.2|1156.8|1157.2|1157|1157.4|1157|1157.2|1156.8|4691
1620918690000|2021-05-13 15:11:30|1157|1156.8|1157.2|1156.8|1157.2|1156.8|1157|1156.8|6
1620918700000|2021-05-13 15:11:40|1157||1157.2||1157.2||1157||0
1620918710000|2021-05-13 15:11:50||1157||1157||1157||1157|0
1620918720000|2021-05-13 15:12:00||1156.8||1156.8||1157||1156.8|1404
1620918730000|2021-05-13 15:12:10|1157|1156.4|1157.4|1157.2|1157.4|1157.2|1156.6|1156.2|16411
1620918740000|2021-05-13 15:12:20|1157.2|1157|1157.4|1157.2|1157.4|1157.2|1157.2|1157|1739
1620918750000|2021-05-13 15:12:30|1157.2|1157|1157.4|1157|1157.4|1157|1157.2|1156.8|2398
1620918760000|2021-05-13 15:12:40|1157.2||1157.4||1157.4||1157.2||0
1620918770000|2021-05-13 15:12:50|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.4|1157.2|1770
1620918780000|2021-05-13 15:13:00|1157.8|1157.4|1157.6|1157.4|1157.8|1157.4|1157.6|1157.4|0
1620918790000|2021-05-13 15:13:10|1157.8|1157.6|1158|1157.6|1158|1157.6|1157.8|1157.6|0
1620918800000|2021-05-13 15:13:20|1157.8||1158||1158||1157.8||0
1620918820000|2021-05-13 15:13:40|1158.2|1157.8|1158.4|1158|1158.4|1158|1158|1157.8|4391
1620918840000|2021-05-13 15:14:00|1158.2|1158.2|1158.4|1158|1158.4|1158.2|1158.2|1158|29460
1620918860000|2021-05-13 15:14:20|1158.6|1158.2|1158.8|1158.4|1159|1158.8|1158.6|1158.2|12081
1620918870000|2021-05-13 15:14:30|1158.6|1158.6|1158.6|1158.2|1158.6|1158.6|1158.4|1158.2|4954
1620918890000|2021-05-13 15:14:50|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|2573
1620918930000|2021-05-13 15:15:30|1158.4|1158|1159|1158.4|1159|1158.4|1158.2|1158|14805
1620918940000|2021-05-13 15:15:40|||||||||1043
1620918950000|2021-05-13 15:15:50|1159.2|1158.6|1159.2|1158.6|1159.2|1158.6|1159.2|1158.6|0
1620918960000|2021-05-13 15:16:00|1159.4|1158.8|1159.6|1159.2|1159.6|1159.2|1159.4|1158.8|4166
1620918970000|2021-05-13 15:16:10|1159.8|1159|1159.8|1159.2|1159.8|1159.2|1159.6|1159|416
1620918980000|2021-05-13 15:16:20|1160|1159.6|1159.8|1159.4|1160|1159.6|1159.8|1159.2|310
1620918990000|2021-05-13 15:16:30|1160|1159|1159.8|1159|1160|1159|1159.8|1159|900
1620919000000|2021-05-13 15:16:40||1159.2||1159.2||1159.2||1159.2|78
1620919010000|2021-05-13 15:16:50|1159.6|1159|1159.6|1159|1159.6|1159|1159.6|1159|0
1620919030000|2021-05-13 15:17:10|1159.8|1159.2|1159.8|1159.4|1160|1159.4|1159.8|1159.2|2234
1620919040000|2021-05-13 15:17:20|1160||1160||1160||1160||1348
1620919050000|2021-05-13 15:17:30|1160.2|1159.6|1160|1159.4|1160.2|1159.6|1160|1159.4|86
1620919060000|2021-05-13 15:17:40||1159.6||1159.4||1159.6||1159.4|0
1620919080000|2021-05-13 15:18:00|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|2821
1620919090000|2021-05-13 15:18:10|1160.2|1159.4|1160.2|1159.6|1160.2|1159.6|1160.2|1159.4|512
1620919100000|2021-05-13 15:18:20|1160|1159.4|1160.2|1159.6|1160.2|1159.6|1160|1159.4|275
1620919110000|2021-05-13 15:18:30|1160|1159.4|1160.2|1159.6|1160.2|1159.6|1160|1159.4|3604
1620919120000|2021-05-13 15:18:40|1159.8|1159.2|1160|1159.4|1160|1159.4|1159.8|1159.2|4884
1620919130000|2021-05-13 15:18:50|||||||||25
1620919140000|2021-05-13 15:19:00|1160.2|1159.6|1160.2|1159.6|1160.2|1159.6|1160.2|1159.6|0
1620919150000|2021-05-13 15:19:10|1160.6|1160|1160.6|1160|1160.6|1160|1160.4|1159.8|1704
1620919180000|2021-05-13 15:19:40|1160.8|1160.2|1160.6|1160|1160.8|1160.2|1160.6|1160|16
1620919210000|2021-05-13 15:20:10|1160.8|1160.2|1160.8|1160.2|1160.8|1160.2|1160.8|1160.2|204
1620919220000|2021-05-13 15:20:20|1160.6|1160|1160.8|1160|1160.8|1160.2|1160.6|1160|1665
1620919230000|2021-05-13 15:20:30|1160.6|1159.8|1160.6|1160|1160.6|1160|1160.4|1159.8|1582
1620919240000|2021-05-13 15:20:40||1160.2||1160||1160.2||1160|0
1620919250000|2021-05-13 15:20:50|1160.8|1160.2|1160.6|1160|1160.8|1160.4|1160.4|1159.8|3822
1620919260000|2021-05-13 15:21:00|1160.4|1159.8|1160.4|1159.8|1160.4|1159.8|1160.4|1159.8|3783
1620919270000|2021-05-13 15:21:10|1160.6|1160|1160.6|1160|1160.8|1160.2|1160.6|1160|2118
1620919280000|2021-05-13 15:21:20|1160.8|1160.2|1160.8|1160.2|1160.8|1160.2|1160.6|1160.2|148
1620919290000|2021-05-13 15:21:30|1160.6|1160|1160.4|1159.8|1160.6|1160|1160.4|1159.8|3975
1620919300000|2021-05-13 15:21:40|1160.6|1160|1160.4|1159.8|1160.8|1160.2|1160.4|1159.8|2582
1620919310000|2021-05-13 15:21:50|1160.6|1160|1160.6|1159.8|1160.6|1160|1160.4|1159.8|2344
1620919320000|2021-05-13 15:22:00|1160.4||1160.4||1160.4||1160.4||900
1620919330000|2021-05-13 15:22:10|1160.6|1160|1160.6|1160|1160.6|1160|1160.6|1160|612
1620919340000|2021-05-13 15:22:20|1160.4|1159.6|1160.2|1159.6|1160.6|1159.6|1160.2|1159.6|1926
1620919350000|2021-05-13 15:22:30|1160||1160.2||1160.2||1160||60
1620919360000|2021-05-13 15:22:40|1160.4|1159.8|1160.4|1160|1160.4|1160|1160.4|1159.8|266
1620919370000|2021-05-13 15:22:50|1160.6|1160.2|1160.4|1160|1160.8|1160.2|1160.4|1160|2232
1620919380000|2021-05-13 15:23:00|1160.6||1160.6||1160.6||1160.6||2135
1620919390000|2021-05-13 15:23:10|||||||||814
1620919400000|2021-05-13 15:23:20|1160.2|1159.6|1160.2|1159.6|1160.2|1159.6|1160.2|1159.6|595
1620919410000|2021-05-13 15:23:30|1160|1159.4|1160.2|1159.6|1160.2|1159.6|1160|1159.4|1020
1620919420000|2021-05-13 15:23:40|1160|1159.4|1160|1159.4|1160|1159.4|1160|1159.4|986
1620919430000|2021-05-13 15:23:50|1160.2|1159.6|1160|1159.4|1160.4|1159.8|1160|1159.4|0
1620919440000|2021-05-13 15:24:00|1160.2|1159.6|1160.2|1159.6|1160.2|1159.6|1160.2|1159.6|0
1620919450000|2021-05-13 15:24:10|1160|1159.4|1160.2|1159.6|1160.2|1159.6|1160|1159.4|4641
1620919470000|2021-05-13 15:24:30|1160||1160.2||1160.2||1160||266
1620919480000|2021-05-13 15:24:40|1160.4|1159.8|1160.4|1159.8|1160.4|1159.8|1160.4|1159.8|282
1620919490000|2021-05-13 15:24:50|1160.2|1159.6|1160|1159.6|1160.2|1159.8|1160|1159.6|1126
1620919500000|2021-05-13 15:25:00|1160.2||1160.2||1160.2||1160||91
1620919510000|2021-05-13 15:25:10|1160||1160.2||1160.2||1160||0
1620919520000|2021-05-13 15:25:20|1160|1159.4|1160|1159.4|1160|1159.4|1160|1159.4|0
1620919530000|2021-05-13 15:25:30|1159.6|1159|1159.6|1159|1159.6|1159|1159.6|1159|885
1620919540000|2021-05-13 15:25:40|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|450
1620919550000|2021-05-13 15:25:50|1159.6|1159|1159.4|1159|1159.6|1159|1159.4|1159|715
1620919560000|2021-05-13 15:26:00|1159.8|1159.2|1159.6|1159|1159.8|1159.2|1159.6|1159|3233
1620919600000|2021-05-13 15:26:40|1159.4|1159.2|1159.4|1159|1159.4|1159.2|1159.4|1159|0
1620919610000|2021-05-13 15:26:50|1159.6||1159.4||1159.6||1159.4||0
1620919620000|2021-05-13 15:27:00|1159.6||1159.6||1159.6||1159.6||948
1620919640000|2021-05-13 15:27:20||1159.2||1159.2||1159.2||1159.2|1879
1620919650000|2021-05-13 15:27:30|1159.4|1159|1159.6|1159|1159.6|1159|1159.4|1159|7267
1620919660000|2021-05-13 15:27:40|1159.4||1159.6||1159.6||1159.4||0
1620919670000|2021-05-13 15:27:50|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|691
1620919680000|2021-05-13 15:28:00|1159.6|1158.6|1159.4|1158.8|1159.8|1159.2|1159.4|1158.6|3567
1620919700000|2021-05-13 15:28:20|||||||||1000
1620919710000|2021-05-13 15:28:30|1159.2|1158.4|1158.8|1158.2|1159.2|1158.4|1158.8|1158.2|0
1620919720000|2021-05-13 15:28:40|1158.6|1158|1158.4|1157.8|1158.6|1158.2|1158.4|1157.8|2399
1620919730000|2021-05-13 15:28:50|1158.6|1157.6|1158.6|1157.8|1158.6|1158|1158.6|1157.6|2317
1620919740000|2021-05-13 15:29:00|1158.4|1157.4|1158|1157.4|1158.4|1157.6|1158|1157.4|527
1620919750000|2021-05-13 15:29:10|1158.2|1157.6|1158.4|1157.8|1158.4|1157.8|1158.2|1157.6|11
1620919760000|2021-05-13 15:29:20|1158.2|1157.6|1158.2|1157.8|1158.4|1157.8|1158.2|1157.6|1388
1620919770000|2021-05-13 15:29:30||1157.6||1157.6||1157.6||1157.6|346
1620919780000|2021-05-13 15:29:40|1158|1157.8|1157.8|1157.2|1158|1157.8|1157.8|1157.2|5498
1620919790000|2021-05-13 15:29:50|1157.6|1157|1157.8|1157.2|1157.8|1157.2|1157.6|1156.8|434
1620975610000|2021-05-14 07:00:10|1169|1167.4|1173|1172|1173|1172|1168.2|1167.4|165977
1620975620000|2021-05-14 07:00:20|1173.6|1172.2|1174.8|1173.6|1175|1173.6|1173.6|1172.2|27491
1620975630000|2021-05-14 07:00:30|1175|1173.8|1178|1176|1178|1176|1174.8|1173.8|57052
1620975640000|2021-05-14 07:00:40|1177.8|1176.4|1178|1176.8|1178|1176.8|1176.4|1176.2|3109
1620975650000|2021-05-14 07:00:50|1177.8|1176.4|1178|1176.8|1178|1177.2|1176.6|1176.4|18628
1620975660000|2021-05-14 07:01:00|1177.8|1176.4|1177.2|1174.8|1177.8|1176.4|1177.2|1174.6|1800
1620975670000|2021-05-14 07:01:10|1177|1174.6|1174.2|1173|1177|1174.6|1172.6|1171.2|60711
1620975680000|2021-05-14 07:01:20|1174|1173.2|1175.2|1173.2|1176.6|1175|1174|1173.2|63201
1620975690000|2021-05-14 07:01:30|1175|1173|1174.8|1172.8|1175|1173|1174.8|1172.8|1500
1620975700000|2021-05-14 07:01:40|1174|1172.6|1173.8|1172.6|1174|1172.6|1173.8|1171.8|509
1620975710000|2021-05-14 07:01:50|1173.6|1172.4|1174|1173|1174|1173|1173.6|1172.4|0
1620975720000|2021-05-14 07:02:00|1174.4|1173.2|1173.4|1172.2|1174.4|1173.4|1172.4|1171.2|3363
1620975730000|2021-05-14 07:02:10|1173.6|1172.4|1173.2|1172|1174.4|1173.2|1173.2|1172|1238
1620975740000|2021-05-14 07:02:20|1173.4|1172.2|1173.8|1172.8|1173.8|1172.8|1173|1171.8|2028
1620975750000|2021-05-14 07:02:30|1173.6|1172.6|1172.8|1171.6|1173.6|1172.6|1172.8|1171.6|2142
1620975760000|2021-05-14 07:02:40|1172.6|1171.4|1172.6|1171.6|1172.6|1171.6|1172.2|1171|52
1620975770000|2021-05-14 07:02:50|1172.8|1171.8|1173|1172|1173|1172|1172.8|1171.8|0
1620975780000|2021-05-14 07:03:00|1173.2|1172.2|1172.2|1171.8|1174|1172.8|1171.8|1171.4|4158
1620975790000|2021-05-14 07:03:10|1172|1171.4|1172.2|1171.2|1172.4|1171.4|1172|1171.2|305
1620975800000|2021-05-14 07:03:20|1172|1171|1170|1169|1172|1171|1170|1168.8|2797
1620975810000|2021-05-14 07:03:30|1169|1168.8|1170|1169|1170|1169|1169|1168.8|2500
1620975820000|2021-05-14 07:03:40|1169.8|1168.8|1169|1168|1169.8|1168.8|1168|1167.8|282
1620975830000|2021-05-14 07:03:50|1169.2|1168.2|1168.4|1167.4|1169.2|1168.4|1168.4|1167.4|282
1620975840000|2021-05-14 07:04:00|1168.2|1167.6|1168.2|1167.4|1168.2|1167.6|1168.2|1167.4|0
1620975850000|2021-05-14 07:04:10|1168||1168||1168.2||1168||0
1620975860000|2021-05-14 07:04:20|1168.2|1167.6|1168.6|1167.6|1169.2|1168.2|1168.2|1167|20068
1620975870000|2021-05-14 07:04:30|1168.4|1167.4|1168.4|1167.4|1168.4|1167.4|1168.4|1167.4|0
1620975880000|2021-05-14 07:04:40|1168|1167.2|1168.2|1167.4|1168.4|1167.4|1168|1167.2|200
1620975890000|2021-05-14 07:04:50|1168|1167.2|1168|1167.2|1168|1167.2|1168|1167.2|0
1620975900000|2021-05-14 07:05:00|1168.2|1167.4|1169.8|1169|1169.8|1169|1168.2|1167.4|1224
1620975910000|2021-05-14 07:05:10|1170|1169.2|1170.4|1169.6|1171|1170|1170|1169.2|18687
1620975920000|2021-05-14 07:05:20|1170.2|1169.4|1168.2|1167.4|1170.2|1169.4|1168.2|1167.4|2120
1620975930000|2021-05-14 07:05:30|1168|1167.2|1167.8|1167|1168.2|1167.4|1167.8|1167|1404
1620975940000|2021-05-14 07:05:40|1167.6|1166.8|1167.4|1166.4|1167.6|1166.8|1167.2|1166.2|85
1620975950000|2021-05-14 07:05:50|1167.6|1166.6|1167.8|1167|1167.8|1167|1167.6|1166.6|0
1620975960000|2021-05-14 07:06:00|1167.6|1166.8|1166.4|1165.6|1167.6|1166.8|1166.4|1165.4|1698
1620975970000|2021-05-14 07:06:10|1166.2|1165.4|1164|1163.2|1166.2|1165.4|1163.8|1163|12271
1620975980000|2021-05-14 07:06:20|1164.2|1163.6|1164.6|1163.8|1164.6|1164.4|1164.2|1163.6|3908
1620975990000|2021-05-14 07:06:30|1165|1164|1165.2|1164.6|1165.2|1164.6|1165|1164|5000
1620976000000|2021-05-14 07:06:40|1165|1164.2|1164|1163|1165.2|1164.4|1164|1163|9190
1620976010000|2021-05-14 07:06:50|1163.8|1162.8|1164|1163.2|1164|1163.2|1163|1162|8712
1620976020000|2021-05-14 07:07:00|1164.2|1163.4|1164.8|1164|1164.8|1164|1164.2|1163.2|0
1620976030000|2021-05-14 07:07:10||1163.8||1163.8||1164||1163.8|0
1620976040000|2021-05-14 07:07:20|1165|1164|1165.2|1164.4|1165.2|1164.4|1165|1164|0
1620976050000|2021-05-14 07:07:30|1165.4|1164.6|1165.4|1164.6|1166|1165|1165.4|1164.4|500
1620976060000|2021-05-14 07:07:40|1165.8|1164.8|1165.8|1165|1165.8|1165|1165.6|1164.8|0
1620976070000|2021-05-14 07:07:50|1166|1165.2|1166|1165.2|1166|1165.2|1166|1165.2|0
1620976080000|2021-05-14 07:08:00|1166.2|1165.4|1167|1166.4|1167.2|1166.6|1166.2|1165.4|2035
1620976090000|2021-05-14 07:08:10|1166.8|1166.6|1166.4|1165.8|1167|1166.6|1166.4|1165.8|43627
1620976100000|2021-05-14 07:08:20|1166.6|1166|1166.6|1165.6|1166.6|1166.2|1166.4|1165.6|0
1620976110000|2021-05-14 07:08:30|1166.4|1165.4|1166|1165.4|1166.4|1165.4|1166|1165.4|0
1620976120000|2021-05-14 07:08:40||1165.2||1165.2||1165.2||1165.2|0
1620976130000|2021-05-14 07:08:50|1165.8|1165.4|1166|1165.4|1166|1165.4|1165.8|1165.4|0
1620976140000|2021-05-14 07:09:00|1165.8|1165.2|1165.4|1164.6|1165.8|1165.2|1165.4|1164.6|1429
1620976150000|2021-05-14 07:09:10|1165.2|1164.4|1165.2|1164.4|1165.2|1164.4|1164.6|1163.8|719
1620976160000|2021-05-14 07:09:20|1165|1164.2|1165.2|1164.4|1165.2|1164.6|1164.8|1164|0
1620976170000|2021-05-14 07:09:30|1165.4|1164.6|1165.2|1164.6|1165.4|1165|1165.2|1164.6|2075
1620976180000|2021-05-14 07:09:40|1165.4|1164.8|1165.4|1164.8|1165.4|1164.8|1165.2|1164.8|0
1620976190000|2021-05-14 07:09:50|1165.2|1165|1164.8|1164|1165.2|1165|1164.6|1164|2340
1620976200000|2021-05-14 07:10:00|1165|1164.2|1166.4|1165.6|1166.6|1166|1165|1164.2|8700
1620976210000|2021-05-14 07:10:10|1166.6|1165.8|1166.4|1165.6|1166.6|1166|1166|1165.6|2981
1620976220000|2021-05-14 07:10:20||1165.8||1166||1166||1165.8|0
1620976230000|2021-05-14 07:10:30|1166.8|1166.2|1167.4|1166.8|1167.6|1166.8|1166.8|1166.2|1751
1620976240000|2021-05-14 07:10:40|1167.2|1166.6|1168.6|1168|1168.8|1168|1166.8|1166.4|6058
1620976250000|2021-05-14 07:10:50|1168|1167.8|1168|1167.6|1168|1168|1168|1167.6|0
1620976260000|2021-05-14 07:11:00|1168.2|1167.8|1169|1168.4|1169|1168.4|1168.2|1167.8|300
1620976270000|2021-05-14 07:11:10|1168.8|1168.2|1169|1168.4|1169|1168.4|1168.4|1168|8519
1620976280000|2021-05-14 07:11:20|1169.2|1168.6|1168.4|1167.8|1169.4|1168.8|1168.2|1167.4|6718
1620976290000|2021-05-14 07:11:30|1168.2|1167.6|1168.8|1168|1168.8|1168|1168.2|1167.2|0
1620976300000|2021-05-14 07:11:40|1168.6|1167.8|1168.6|1167.8|1168.6|1167.8|1168.6|1167.8|500
1620976310000|2021-05-14 07:11:50|1168|1168|1169|1168.4|1169|1168.4|1167.8|1167.4|12071
1620976320000|2021-05-14 07:12:00|1168.8|1168.2|1168|1167.2|1168.8|1168.2|1168|1167.2|0
1620976330000|2021-05-14 07:12:10|1167.8|1167|1165.6|1165|1167.8|1167.2|1165.6|1165|7190
1620976340000|2021-05-14 07:12:20|1165.4|1164.8|1165.6|1164.6|1165.6|1165|1164.8|1164.4|1479
1620976350000|2021-05-14 07:12:30|1165.4|1164.4|1164.4|1164|1165.4|1164.4|1164.4|1164|0
1620976360000|2021-05-14 07:12:40|1164.6|1164.2|1164.6|1163.8|1165.2|1164.6|1164.6|1163.8|6055
1620976370000|2021-05-14 07:12:50|1164.4|1163.6|1164|1163.2|1164.4|1163.6|1163.8|1163|975
1620976380000|2021-05-14 07:13:00|1164.2|1163.4|1164|1163.4|1164.6|1164.2|1164|1163.4|1606
1620976390000|2021-05-14 07:13:10||1163.2||1163.2||1163.2||1163.2|0
1620976400000|2021-05-14 07:13:20|1163.8|1163|1163.2|1162.6|1163.8|1163.2|1163.2|1162.6|736
1620976410000|2021-05-14 07:13:30|1163|1162.4|1162.8|1162.4|1163|1162.4|1162.8|1162.2|0
1620976420000|2021-05-14 07:13:40|1163|1162.8|1163|1162.4|1163|1162.8|1162.8|1162.4|5000
1620976430000|2021-05-14 07:13:50|1162.8|1162.6|1162.8|1162.2|1163|1162.6|1162|1161.6|5444
1620976440000|2021-05-14 07:14:00|1163|1162.4|1163.4|1162.6|1163.4|1163|1163|1162.4|1291
1620976450000|2021-05-14 07:14:10|1163.2|1162.4|1163.2|1162.6|1163.2|1162.6|1162.8|1162.4|1000
1620976460000|2021-05-14 07:14:20|1163.4||1163.2||1163.4||1163.2||0
1620976470000|2021-05-14 07:14:30|1163.4|1162.8|1163.2|1162.6|1163.4|1163|1163|1162.6|231
1620976480000|2021-05-14 07:14:40|1163|1162.2|1162.8|1162.2|1163|1162.2|1162.8|1161.8|1146
1620976490000|2021-05-14 07:14:50|1163|1162.4|1163.2|1162.6|1163.2|1162.6|1163|1162.4|821
1620976500000|2021-05-14 07:15:00|1163|1162.8|1164.2|1163.8|1164.2|1163.8|1163|1162.2|1887
1620976510000|2021-05-14 07:15:10|1164.4|1164|1164.2|1163.6|1164.8|1164.2|1164|1163.6|2760
1620976520000|2021-05-14 07:15:20|1164.4|1163.8|1164.2|1163.6|1164.6|1164|1164.2|1163.6|0
1620976530000|2021-05-14 07:15:30|1164.4|1163.8|1164.4|1164|1164.8|1164.4|1164.4|1163.8|1337
1620976540000|2021-05-14 07:15:40|1164.2|1163.8|1165|1164.4|1165|1164.4|1164|1163.8|2235
1620976550000|2021-05-14 07:15:50|1164.8||1165||1165||1164.8||0
1620976560000|2021-05-14 07:16:00|1164.8|1164.6|1164.6|1164|1165.2|1164.6|1164.6|1164|2421
1620976570000|2021-05-14 07:16:10|1164.8|1164.2|1164.8|1164.4|1165|1164.4|1164.8|1164.2|0
1620976580000|2021-05-14 07:16:20|1164.6|1164.2|1163.6|1163|1164.6|1164.4|1163.6|1162.8|1751
1620976590000|2021-05-14 07:16:30|1163.8|1163.2|1163.8|1163.4|1164|1163.6|1163.6|1163|0
1620976600000|2021-05-14 07:16:40|1164|1163.6|1164|1163.6|1164|1163.8|1163.8|1163.2|2322
1620976610000|2021-05-14 07:16:50|1163.8|1163.4|1163.4|1162.8|1163.8|1163.4|1163.2|1162.6|4596
1620976620000|2021-05-14 07:17:00|1163.2|1162.6|1163.4|1163|1163.4|1163|1162.6|1162.2|3501
1620976630000|2021-05-14 07:17:10|1163.2|1162.8|1164|1163.2|1164|1163.2|1163|1162.4|36
1620976640000|2021-05-14 07:17:20|1164.2|1164|1164|1163.4|1164.2|1164|1164|1163.4|1500
1620976650000|2021-05-14 07:17:30|1164.2|1163.6|1164.2|1163.8|1164.2|1163.8|1164|1163.4|148
1620976660000|2021-05-14 07:17:40|1164|1163.6|1163.8|1163.2|1164.2|1163.8|1163.6|1163|1405
1620976670000|2021-05-14 07:17:50|1163.6|1163|1163.8|1163.4|1164|1163.6|1163.6|1162.8|1212
1620976680000|2021-05-14 07:18:00|1164|1163.6|1164.2|1163.6|1164.4|1164|1164|1163.6|3708
1620976690000|2021-05-14 07:18:10|1164|1163.4|1164.6|1164.2|1164.6|1164.4|1164|1163.4|229
1620976700000|2021-05-14 07:18:20|1164.8|1164.4|1164.8|1164.4|1164.8|1164.6|1164.6|1164|2142
1620976710000|2021-05-14 07:18:30|1165|1164.6|1165.2|1164.6|1165.2|1164.8|1165|1164.6|860
1620976720000|2021-05-14 07:18:40|1165|1164.8|1165.2|1164.6|1165.2|1164.8|1164.8|1164.4|1068
1620976740000|2021-05-14 07:19:00|1165.4|1164.8|1166|1165.4|1166.2|1165.8|1165.4|1164.8|3132
1620976750000|2021-05-14 07:19:10|1165.8|1165.2|1166.2|1165.8|1166.2|1165.8|1165.6|1165|5768
1620976760000|2021-05-14 07:19:20|1166.4|1166|1166.4|1166|1166.6|1166.2|1166.4|1166|1283
1620976770000|2021-05-14 07:19:30|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|0
1620976780000|2021-05-14 07:19:40|1166.6|1166.2|1166.6|1166.2|1166.8|1166.2|1166.6|1166|0
1620976790000|2021-05-14 07:19:50|1166.4|1165.8|1166.2|1165.6|1166.4|1166|1166.2|1165.6|1666
1620976800000|2021-05-14 07:20:00||1165.8||1165.8||1165.8||1165.6|0
1620976810000|2021-05-14 07:20:10|1166.4|1166|1167.2|1166.6|1167.4|1166.8|1166.4|1166|1087
1620976820000|2021-05-14 07:20:20|1167|1166.4|1167|1166.6|1167|1166.6|1167|1166.4|0
1620976830000|2021-05-14 07:20:30||1166.8||1166.8||1166.8||1166.8|0
1620976840000|2021-05-14 07:20:40|1167.2|1167|1167.6|1167.2|1167.8|1167.6|1167.2|1167|9702
1620976850000|2021-05-14 07:20:50|1167.8|1167.4|1168|1167.4|1168.2|1167.6|1167.6|1167.2|2952
1620976860000|2021-05-14 07:21:00|1168.4|1167.6|1168.4|1168|1168.4|1168|1168.2|1167.6|4000
1620976870000|2021-05-14 07:21:10|1168.6|1168.2|1169|1168.6|1169|1168.6|1168.6|1168|2795
1620976880000|2021-05-14 07:21:20|1169.2|1168.8|1168.4|1168|1169.4|1168.8|1168.4|1168|2615
1620976890000|2021-05-14 07:21:30|1168.2|1167.8|1167.6|1167|1168.2|1168|1167.4|1166.8|2497
1620976900000|2021-05-14 07:21:40|1167.4|1166.8|1167.2|1166.8|1167.4|1167|1167.2|1166.8|0
1620976910000|2021-05-14 07:21:50|1167.4|1167|1168.2|1167.8|1168.4|1167.8|1167.4|1167|6583
1620976920000|2021-05-14 07:22:00|1168|1167.4|1167.4|1167|1168|1167.6|1167.4|1167|1263
1620976930000|2021-05-14 07:22:10|1167.6|1166.8|1167.6|1167.2|1167.6|1167.2|1167.4|1166.8|0
1620976940000|2021-05-14 07:22:20|1167.4|1167|1167.4|1166.6|1167.6|1167.2|1166.8|1166.2|11476
1620976950000|2021-05-14 07:22:30|1166.6|1166.4|1167.4|1166.8|1167.4|1166.8|1166.6|1166.4|3496
1620976960000|2021-05-14 07:22:40||1166.6||1166.6||1166.6||1166.6|0
1620976970000|2021-05-14 07:22:50|1167.2|1166.4|1167|1166.6|1167.2|1166.6|1166.6|1166.2|1144
1620976980000|2021-05-14 07:23:00|1167.2|1166.4|1166.8|1166.4|1167.2|1166.4|1166.6|1166.2|481
1620976990000|2021-05-14 07:23:10|1166.6|1166.2|1166.8|1166.2|1166.8|1166.4|1166.6|1166.2|0
1620977000000|2021-05-14 07:23:20|1166.6||1166.6||1166.8||1166.6||0
1620977010000|2021-05-14 07:23:30|1166.4|1166|1166.8|1166.4|1166.8|1166.4|1166.2|1165.4|2096
1620977020000|2021-05-14 07:23:40|1167|1166.6|1167.6|1166.8|1167.6|1166.8|1167|1166.6|1504
1620977030000|2021-05-14 07:23:50|1167.4|1167|1167.2|1166.8|1167.6|1167.2|1167.2|1166.8|3129
1620977040000|2021-05-14 07:24:00|1167.4|1167|1167.2|1166.6|1167.4|1167|1167|1166.6|1055
1620977050000|2021-05-14 07:24:10|1167.4|1166.8|1167.2|1166.8|1167.4|1166.8|1167.2|1166.8|0
1620977060000|2021-05-14 07:24:20|1167.4|1167|1167.2|1166.8|1167.4|1167|1167|1166.6|2224
1620977070000|2021-05-14 07:24:30|1167.4|1167|1167.8|1167.2|1167.8|1167.2|1167.4|1167|712
1620977080000|2021-05-14 07:24:40|1168|1167.4|1168|1167.4|1168|1167.4|1168|1167.4|0
1620977090000|2021-05-14 07:24:50|1167.8|1167.6|1168|1167.4|1168|1167.6|1167.8|1167.4|0
1620977100000|2021-05-14 07:25:00|1168.2|1167.6|1169|1168.2|1169|1168.2|1168.2|1167.4|8119
1620977110000|2021-05-14 07:25:10|1168.8||1168.8||1168.8||1168.8||0
1620977120000|2021-05-14 07:25:20|1168.6||1168.6||1168.6||1168.6||0
1620977140000|2021-05-14 07:25:40|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.2|1167.8|6359
1620977150000|2021-05-14 07:25:50|1168.4|1167.8|1168.4|1167.8|1168.4|1168|1168.2|1167.8|1339
1620977160000|2021-05-14 07:26:00|1168.2|1167.6|1168|1167.4|1168.2|1167.6|1168|1167.4|0
1620977170000|2021-05-14 07:26:10|1168.2|1167.6|1168|1167.6|1168.2|1167.8|1167.6|1167.2|4856
1620977180000|2021-05-14 07:26:20|1168.2|1167.8|1167.2|1166.4|1168.4|1168|1167.2|1166.4|4717
1620977190000|2021-05-14 07:26:30|1167|1166.6|1166.6|1166.2|1167|1166.8|1166.6|1166.2|0
1620977200000|2021-05-14 07:26:40|1166.8|1166.4|1166.8|1166.2|1166.8|1166.4|1166.6|1166.2|885
1620977210000|2021-05-14 07:26:50|1166.6|1166.4|1166.8|1166.4|1167|1166.6|1166.6|1166.2|1445
1620977220000|2021-05-14 07:27:00|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.6|1166.2|2380
1620977240000|2021-05-14 07:27:20|1167|1166.6|1167.6|1167.2|1167.6|1167.2|1166.8|1166.6|8307
1620977250000|2021-05-14 07:27:30|1167.8|1167.6|1168|1167.4|1168.4|1168.2|1167.8|1167.4|3805
1620977260000|2021-05-14 07:27:40|1167.8|1167.2|1167.8|1167.4|1167.8|1167.6|1167.6|1167.2|2286
1620977280000|2021-05-14 07:28:00|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1166.8|2527
1620977290000|2021-05-14 07:28:10|1167.8|1167.4|1167.4|1167|1167.8|1167.4|1167.4|1166.8|4454
1620977300000|2021-05-14 07:28:20|1167|1166.8|1166.6|1166.2|1167|1166.8|1166.6|1166.2|10746
1620977310000|2021-05-14 07:28:30|1166.8|1166.4|1167.6|1167.4|1167.8|1167.4|1166.8|1166.4|11199
1620977320000|2021-05-14 07:28:40|1167.8|1167.2|1167.6|1167.4|1167.8|1167.4|1167.6|1167.2|1787
1620977330000|2021-05-14 07:28:50|1167.4|1167.2|1167.4|1167|1167.4|1167.2|1167.2|1167|1078
1620977340000|2021-05-14 07:29:00|1167.6|1167.2|1167|1166.4|1167.6|1167.2|1167|1166.4|1228
1620977350000|2021-05-14 07:29:10|1166.8||1166.6||1166.8||1166.6||0
1620977360000|2021-05-14 07:29:20|1166.4|1166.2|1166.2|1166|1166.6|1166.2|1166.2|1166|1686
1620977370000|2021-05-14 07:29:30|1166|1165.6|1166.2|1165.6|1166.2|1165.8|1165.8|1165.6|1000
1620977380000|2021-05-14 07:29:40||1165.8||1165.8||1166||1165.8|500
1620977390000|2021-05-14 07:29:50|1166||1166.2||1166.2||1166||0
1620977400000|2021-05-14 07:30:00|1166|1165.6|1166.6|1166.2|1166.6|1166.2|1166|1165.6|2717
1620977410000|2021-05-14 07:30:10|1166.8|1166.4|1167.2|1166.6|1167.2|1166.8|1166.8|1166.4|1639
1620977420000|2021-05-14 07:30:20|1167||1167||1167||1167||0
1620977430000|2021-05-14 07:30:30|1166.8|1166.4|1166.8|1166.2|1166.8|1166.4|1166.8|1166.2|1081
1620977440000|2021-05-14 07:30:40|1166.6|1166|1166.4|1165.8|1166.6|1166.2|1166.4|1165.8|1486
1620977450000|2021-05-14 07:30:50|1166.2|1165.6|1166.2|1165.8|1166.2|1165.8|1166|1165.4|7071
1620977460000|2021-05-14 07:31:00|1166.4|1166|1166.4|1166|1166.6|1166.2|1166.2|1165.6|2041
1620977470000|2021-05-14 07:31:10|1166.2|1165.8|1166.2|1165.6|1166.2|1165.8|1166.2|1165.4|0
1620977490000|2021-05-14 07:31:30|1166|1165.8|1165.8|1165.2|1166|1165.8|1165.4|1164.8|853
1620977500000|2021-05-14 07:31:40||1165.4||1165.4||1165.4||1165.2|0
1620977520000|2021-05-14 07:32:00||1165.6||1165.2||1165.6||1165.2|1247
1620977530000|2021-05-14 07:32:10|1165.6|1165.4|1165|1164.4|1165.6|1165.4|1164.6|1164.2|1939
1620977540000|2021-05-14 07:32:20|1164.8|1164.6|1164.8|1164.4|1165|1164.6|1164.4|1164.2|4082
1620977550000|2021-05-14 07:32:30|1164.6|1164.2|1164.6|1164.2|1164.6|1164.4|1164.6|1164.2|278
1620977560000|2021-05-14 07:32:40|1164.8|1164.4|1165|1164.6|1165|1164.6|1164.8|1164.4|2010
1620977570000|2021-05-14 07:32:50|1164.8|1164.4|1165|1164.6|1165|1164.8|1164.8|1164.4|2306
1620977580000|2021-05-14 07:33:00||1164.4||1164.6||1164.6||1164.4|0
1620977590000|2021-05-14 07:33:10|1165.2|1164.8|1165.4|1165|1165.4|1165|1165.2|1164.8|2319
1620977600000|2021-05-14 07:33:20|1165.2|1164.8|1165|1164.8|1165.2|1164.8|1165|1164.8|1121
1620977610000|2021-05-14 07:33:30|1164.8|1164.6|1164.8|1164.4|1164.8|1164.6|1164.8|1164.4|1940
1620977620000|2021-05-14 07:33:40|1165|1164.6|1165.8|1165.4|1165.8|1165.4|1165|1164.6|3227
1620977630000|2021-05-14 07:33:50|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|836
1620977640000|2021-05-14 07:34:00|1165.2|1164.8|1165.2|1164.8|1165.2|1165|1165.2|1164.8|0
1620977650000|2021-05-14 07:34:10||1164.6||1164.8||1164.8||1164.6|1000
1620977660000|2021-05-14 07:34:20|1165|1165|1164.8|1164.4|1165|1165|1164.8|1164.2|0
1620977670000|2021-05-14 07:34:30|1165|1164.6|1165.4|1165|1165.4|1165.2|1165|1164.6|2677
1620977680000|2021-05-14 07:34:40|1165.6|1164.8|1165.8|1165.4|1165.8|1165.6|1165.6|1164.8|1847
1620977690000|2021-05-14 07:34:50|1165.6|1165.2|1165.6|1165.2|1165.6|1165.4|1165.4|1165|2342
1620977700000|2021-05-14 07:35:00|1165.4|1165|1165.6|1165.2|1165.6|1165.2|1165.2|1164.8|4974
1620977710000|2021-05-14 07:35:10|1165.4|1165|1165.4|1165|1165.4|1165|1165.4|1165|0
1620977720000|2021-05-14 07:35:20|1165.2|1164.8|1165|1164.6|1165.2|1164.8|1165|1164.6|1243
1620977730000|2021-05-14 07:35:30|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|0
1620977740000|2021-05-14 07:35:40|1165|1164.6|1166|1165.4|1166|1165.4|1165|1164.4|2904
1620977750000|2021-05-14 07:35:50|1165.8|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.6|0
1620977760000|2021-05-14 07:36:00|1165.8|1165.8|1165.6|1165.2|1166|1165.8|1165.4|1165.2|1448
1620977770000|2021-05-14 07:36:10|1165.4|1165|1165.2|1164.8|1165.4|1165|1165.2|1164.8|8346
1620977780000|2021-05-14 07:36:20|1165|1164.6|1164.6|1164.2|1165|1164.8|1164.4|1164.2|3987
1620977790000|2021-05-14 07:36:30|1164.8|1164.4|1164.8|1164.2|1164.8|1164.6|1164.6|1164.2|1961
1620977800000|2021-05-14 07:36:40|1165|1164.4|1164.4|1164.2|1165|1164.6|1164.4|1164|2260
1620977810000|2021-05-14 07:36:50|1164.6|1164|1164.4|1164|1164.6|1164.2|1164.4|1164|12
1620977820000|2021-05-14 07:37:00|1164.6||1164.4||1164.6||1164.4||0
1620977850000|2021-05-14 07:37:30|1164.2|1164.2|1165.4|1164.8|1165.4|1165.2|1164.2|1164.2|3944
1620977860000|2021-05-14 07:37:40||1165||1164.8||1165||1164.8|0
1620977870000|2021-05-14 07:37:50|1165.2|1165|1165.4|1165|1165.4|1165|1165.2|1165|0
1620977880000|2021-05-14 07:38:00|1165.6|1165.2|1165.8|1165.2|1165.8|1165.2|1165.6|1165.2|0
1620977890000|2021-05-14 07:38:10|1166|1165.4|1166|1165.8|1166|1165.8|1166|1165.4|1068
1620977900000|2021-05-14 07:38:20|1165.8|1165.6|1165.8|1165.4|1165.8|1165.6|1165.6|1165.2|13
1620977910000|2021-05-14 07:38:30|1166|1165.6|1166.2|1165.8|1166.2|1165.8|1166|1165.6|100
1620977920000|2021-05-14 07:38:40|1166|1165.6|1166.6|1166.2|1166.6|1166.2|1165.8|1165.4|2508
1620977930000|2021-05-14 07:38:50|1166.8|1166|1166.6|1166.2|1166.8|1166.2|1166.4|1166|0
1620977950000|2021-05-14 07:39:10|1166.2|1166|1166|1165.8|1166.2|1166|1166|1165.6|10006
1620977960000|2021-05-14 07:39:20|1166.2|1165.6|1166.2|1166|1166.2|1166|1166.2|1165.6|989
1620977970000|2021-05-14 07:39:30|1166|1165.8|1166.2|1165.8|1166.2|1166|1166|1165.8|508
1620977980000|2021-05-14 07:39:40|1166.4|1166|1167|1166.6|1167|1166.6|1166.2|1166|3055
1620978000000|2021-05-14 07:40:00|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|878
1620978010000|2021-05-14 07:40:10|1166.8|1166.4|1167|1166.6|1167|1166.8|1166.8|1166.4|5193
1620978020000|2021-05-14 07:40:20|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.8|1166.4|405
1620978030000|2021-05-14 07:40:30|1166.8|1166.4|1166.8|1166.4|1166.8|1166.6|1166.6|1166.4|14
1620978040000|2021-05-14 07:40:40|1166.6|1166.2|1166.4|1166|1166.8|1166.4|1166.4|1166|2349
1620978050000|2021-05-14 07:40:50|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|451
1620978060000|2021-05-14 07:41:00|1165.8|1165.6|1166.2|1165.8|1166.2|1165.8|1165.8|1165.6|436
1620978070000|2021-05-14 07:41:10|1166|1165.6|1166|1165.6|1166|1165.6|1166|1165.6|0
1620978080000|2021-05-14 07:41:20|1166.2|1165.4|1165.8|1165.4|1166.2|1165.4|1165.4|1165|1589
1620978110000|2021-05-14 07:41:50|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|453
1620978140000|2021-05-14 07:42:20|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|2387
1620978150000|2021-05-14 07:42:30|1166|1165.6|1166.2|1165.8|1166.2|1166|1166|1165.6|8751
1620978160000|2021-05-14 07:42:40|1166|1165.6|1165.8|1165.4|1166|1165.8|1165.8|1165.4|450
1620978170000|2021-05-14 07:42:50|1166|1165.6|1166.2|1166|1166.2|1166|1165.8|1165.6|542
1620978180000|2021-05-14 07:43:00|1166|1165.8|1165.6|1165.2|1166|1166|1165.6|1165.2|5879
1620978190000|2021-05-14 07:43:10|1165.2|1165|1166.6|1166.2|1166.6|1166.2|1165.2|1165|4704
1620978200000|2021-05-14 07:43:20|1166.8|1166.4|1166.6|1166.4|1166.8|1166.4|1166.6|1166.4|0
1620978210000|2021-05-14 07:43:30||1166.2||1166.2||1166.2||1166.2|0
1620978240000|2021-05-14 07:44:00|1166.4|1166|1166.2|1165.8|1166.4|1166.2|1166|1165.6|2995
1620978260000|2021-05-14 07:44:20||1165.6||1165.6||1165.6||1165.6|0
1620978270000|2021-05-14 07:44:30|1166|1165.4|1166|1165.6|1166|1165.6|1165.8|1165.4|956
1620978280000|2021-05-14 07:44:40|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|0
1620978290000|2021-05-14 07:44:50||1165.6||1165.6||1165.6||1165.6|0
1620978300000|2021-05-14 07:45:00|1166|1165.4|1165.4|1165|1166|1165.4|1165.4|1165|922
1620978310000|2021-05-14 07:45:10|1165.2||1165.2||1165.2||1165.2||0
1620978320000|2021-05-14 07:45:20||1164.8||1164.8||1164.8||1164.8|76
1620978340000|2021-05-14 07:45:40|1165.4|1165|1165.8|1165.4|1165.8|1165.4|1165.2|1165|5484
1620978350000|2021-05-14 07:45:50|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165.2|2000
1620978360000|2021-05-14 07:46:00|1165.8|1165.4|1165.6|1165.2|1165.8|1165.6|1165.6|1165.2|440
1620978370000|2021-05-14 07:46:10|1165.8|1165.4|1166.4|1166|1166.4|1166|1165.8|1165.4|750
1620978380000|2021-05-14 07:46:20|1166.6|1166.2|1166.4|1166|1166.6|1166.4|1166.4|1166|591
1620978390000|2021-05-14 07:46:30|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.8|472
1620978400000|2021-05-14 07:46:40|1166.4|1166|1166.4|1166|1166.4|1166|1166.4|1165.8|0
1620978410000|2021-05-14 07:46:50|1166.6|1166.2|1166.6|1166.4|1166.6|1166.4|1166.6|1166.2|1070
1620978420000|2021-05-14 07:47:00||1166.2||1166.2||1166.4||1166.2|3003
1620978430000|2021-05-14 07:47:10|1166.8|1166.4|1167.4|1167|1167.4|1167.2|1166.8|1166.4|19973
1620978450000|2021-05-14 07:47:30|1167.6|1167.2|1168|1167.4|1168|1167.8|1167.6|1167.2|243
1620978460000|2021-05-14 07:47:40|1168.2|1167.6|1168.2|1167.8|1168.2|1167.8|1168.2|1167.4|500
1620978470000|2021-05-14 07:47:50|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|0
1620978480000|2021-05-14 07:48:00|1167.8||1168||1168||1167.8||1080
1620978490000|2021-05-14 07:48:10||1167.8||1167.8||1167.8||1167.8|0
1620978500000|2021-05-14 07:48:20|1168.2|1168|1168.4|1168.2|1168.6|1168.2|1168.2|1168|3804
1620978510000|2021-05-14 07:48:30|1168.2|1168|1168.4|1168|1168.4|1168|1168.2|1168|2941
1620978520000|2021-05-14 07:48:40||1168.2||1168.2||1168.2||1168.2|0
1620978530000|2021-05-14 07:48:50|1168.6|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|143
1620978540000|2021-05-14 07:49:00|1168.8|1168.4|1169.2|1168.8|1169.2|1168.8|1168.8|1168.4|593
1620978550000|2021-05-14 07:49:10|1169|1168.6|1169.6|1169.2|1169.6|1169.2|1168.8|1168.6|2187
1620978560000|2021-05-14 07:49:20|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.4|1168.8|0
1620978570000|2021-05-14 07:49:30|1169.4|1169|1169|1168.8|1169.4|1169|1169|1168.8|4953
1620978580000|2021-05-14 07:49:40|||||||||3529
1620978590000|2021-05-14 07:49:50|1168.8|1168.6|1169.6|1169.2|1169.6|1169.2|1168.8|1168.6|10318
1620978600000|2021-05-14 07:50:00|1169.4|1169|1169.4|1169|1169.4|1169.2|1169.4|1169|1610
1620978610000|2021-05-14 07:50:10|1169.6|1169.2|1170|1169.6|1170|1169.6|1169.6|1169.2|1624
1620978620000|2021-05-14 07:50:20|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|2797
1620978640000|2021-05-14 07:50:40|1170.4|1170|1171.2|1170.8|1171.2|1171|1170.4|1170|21932
1620978650000|2021-05-14 07:50:50|1171|1170.6|1171|1170.4|1171.2|1170.6|1170.8|1170.4|2973
1620978660000|2021-05-14 07:51:00|1171.2|1170.6|1171.2|1170.8|1171.2|1171|1171.2|1170.6|2964
1620978670000|2021-05-14 07:51:10|1171|1170.6|1170.4|1170|1171|1170.6|1170.2|1169.8|4856
1620978680000|2021-05-14 07:51:20|1170.2|1169.8|1170.2|1169.8|1170.2|1170|1170|1169.6|1588
1620978690000|2021-05-14 07:51:30|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1169.8|1169.6|500
1620978700000|2021-05-14 07:51:40|1170.4|1170|1171|1170.6|1171|1170.6|1170.2|1170|16413
1620978710000|2021-05-14 07:51:50|1170.8|1170.8|1171.6|1171.2|1171.6|1171.2|1170.8|1170.8|2995
1620978720000|2021-05-14 07:52:00|1171.4|1171|1170.8|1170.2|1171.4|1171|1170.6|1170.2|3782
1620978730000|2021-05-14 07:52:10|1170.6|1170.4|1170.6|1170.4|1170.6|1170.4|1170.6|1170.4|0
1620978740000|2021-05-14 07:52:20|1170.8|1170.6|1170.2|1169.8|1170.8|1170.6|1170.2|1169.8|1390
1620978750000|2021-05-14 07:52:30|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|0
1620978760000|2021-05-14 07:52:40|1170|1169.6|1170.2|1169.6|1170.2|1169.8|1170|1169.4|989
1620978770000|2021-05-14 07:52:50||1169.8||1169.6||1169.8||1169.6|0
1620978780000|2021-05-14 07:53:00|1170|1169.4|1169.2|1168.8|1170|1169.6|1168.8|1168.4|8782
1620978790000|2021-05-14 07:53:10|1169.4|1169|1169.4|1169|1169.4|1169|1169.4|1169|1298
1620978800000|2021-05-14 07:53:20|1169.2|1168.8|1169|1168.8|1169.2|1168.8|1169|1168.6|6
1620978810000|2021-05-14 07:53:30|1168.8|1168.6|1168.4|1168|1168.8|1168.8|1168.2|1167.8|8963
1620978820000|2021-05-14 07:53:40|1168.2|1167.6|1168|1167.8|1168.2|1167.8|1168|1167.6|2214
1620978830000|2021-05-14 07:53:50|1168.8|1168.6|1168|1167.6|1168.8|1168.6|1167.6|1167.2|18139
1620978840000|2021-05-14 07:54:00|1168.2|1168|1167.8|1167.2|1168.2|1168|1167.8|1167.2|11
1620978850000|2021-05-14 07:54:10|1168|1167.4|1168|1167.6|1168.4|1168|1168|1167.4|2270
1620978860000|2021-05-14 07:54:20|1168.2|1167.8|1168.2|1167.6|1168.2|1167.8|1168.2|1167.6|0
1620978870000|2021-05-14 07:54:30|1168|1167.4|1167.8|1167.4|1168|1167.4|1167.8|1167.2|100
1620978880000|2021-05-14 07:54:40|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|0
1620978890000|2021-05-14 07:54:50|1168.4|1168|1168.2|1167.8|1168.4|1168|1168|1167.8|1581
1620978900000|2021-05-14 07:55:00|1168|1167.6|1167.8|1167.2|1168.2|1167.6|1167.6|1167.2|2493
1620978910000|2021-05-14 07:55:10|1167.6|1167|1167.4|1167|1167.6|1167|1167.4|1166.8|511
1620978920000|2021-05-14 07:55:20||1166.8||1166.8||1167||1166.6|0
1620978930000|2021-05-14 07:55:30|1167.2|1166.6|1167|1166.6|1167.2|1166.8|1166.8|1166.2|96
1620978940000|2021-05-14 07:55:40|1167.2|1166.8|1167|1166.8|1167.2|1166.8|1167|1166.8|0
1620978950000|2021-05-14 07:55:50|1167.2|1167|1167.4|1166.8|1167.4|1167|1167|1166.6|2308
1620978960000|2021-05-14 07:56:00|1167.6|1167|1167.2|1166.8|1167.8|1167.4|1167.2|1166.8|792
1620978970000|2021-05-14 07:56:10|1167.4|1167|1167.4|1166.8|1167.4|1167|1167.2|1166.8|0
1620978980000|2021-05-14 07:56:20|1167.6|1167|1167.6|1167.2|1167.8|1167.2|1167.4|1167|0
1620978990000|2021-05-14 07:56:30|1167.8||1167.8||1167.8||1167.8||0
1620979000000|2021-05-14 07:56:40|1168|1167.4|1168.4|1168|1168.4|1168|1167.8|1167.4|500
1620979010000|2021-05-14 07:56:50|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|0
1620979020000|2021-05-14 07:57:00|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.4|1168|120
1620979030000|2021-05-14 07:57:10|1168.8|1168.4|1169.2|1168.8|1169.4|1169|1168.6|1168.4|2282
1620979040000|2021-05-14 07:57:20|1169|1168.6|1169|1168.6|1169|1168.6|1168.8|1168.6|0
1620979050000|2021-05-14 07:57:30|1168.8|1168.4|1169.2|1168.6|1169.2|1168.6|1168.6|1168.2|511
1620979060000|2021-05-14 07:57:40||1168.8||1168.8||1168.8||1168.8|0
1620979070000|2021-05-14 07:57:50|1169.4|1169|1169.2|1169|1169.4|1169|1169.2|1169|0
1620979080000|2021-05-14 07:58:00|1169|1168.8|1169.8|1169.2|1169.8|1169.4|1169|1168.8|1785
1620979090000|2021-05-14 07:58:10|1170|1169.4|1170|1169.6|1170.2|1169.6|1170|1169.4|0
1620979100000|2021-05-14 07:58:20|1169.6|1169.4|1169.4|1168.8|1169.8|1169.6|1169.4|1168.8|1663
1620979110000|2021-05-14 07:58:30|1169.6|1169|1169.6|1169|1169.8|1169.4|1169.6|1169|3201
1620979120000|2021-05-14 07:58:40||1169.2||1169||1169.2||1169|0
1620979130000|2021-05-14 07:58:50|1169|1168.8|1169|1168.6|1169|1168.8|1169|1168.6|1306
1620979140000|2021-05-14 07:59:00|1168.8|1168.4|1169|1168.6|1169|1168.6|1168.8|1168.2|383
1620979150000|2021-05-14 07:59:10|1169.2|1168.8|1169|1168.8|1169.4|1168.8|1169|1168.8|779
1620979160000|2021-05-14 07:59:20|1168.8|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|898
1620979170000|2021-05-14 07:59:30|1169|1168.6|1169|1168.6|1169.2|1168.8|1169|1168.4|0
1620979180000|2021-05-14 07:59:40|1168.8|1168.8|1169|1168.4|1169|1168.8|1168.6|1168.4|1157
1620979190000|2021-05-14 07:59:50|1168.8|1168.6|1168.4|1168|1169|1168.6|1168.4|1168|1866
1620979200000|2021-05-14 08:00:00|1168.2|1167.8|1168.2|1167.6|1168.2|1168|1168|1167.6|475
1620979210000|2021-05-14 08:00:10|1168.4|1167.8|1168.2|1168|1168.4|1168.2|1168|1167.6|1374
1620979230000|2021-05-14 08:00:30|1168.4|1168.2|1168.6|1168.2|1168.6|1168.2|1168.4|1168.2|489
1620979240000|2021-05-14 08:00:40|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|0
1620979250000|2021-05-14 08:00:50|1169|1168.6|1169.4|1169|1169.4|1169|1169|1168.6|432
1620979260000|2021-05-14 08:01:00|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|0
1620979270000|2021-05-14 08:01:10|1169.8|1169|1169.4|1168.8|1169.8|1169.2|1169.2|1168.8|1939
1620979280000|2021-05-14 08:01:20|1169.2|1169|1169.4|1169|1169.6|1169.2|1169.2|1168.8|500
1620979290000|2021-05-14 08:01:30|1169.6|1169.2|1170|1169.4|1170|1169.4|1169.6|1169|1156
1620979300000|2021-05-14 08:01:40|1169.8|1169.2|1169.4|1169|1169.8|1169.4|1169.4|1169|3713
1620979310000|2021-05-14 08:01:50|1169.2|1168.8|1169.4|1169|1169.4|1169|1168.8|1168.6|15050
1620979340000|2021-05-14 08:02:20|1169.2|1169.2|1169.4|1169|1169.4|1169.2|1169.2|1169|0
1620979350000|2021-05-14 08:02:30|1169.6|1169.2|1169.4|1169.2|1169.6|1169.2|1169.2|1169|4102
1620979360000|2021-05-14 08:02:40|1169.6|1169|1169.6|1169.2|1169.6|1169.2|1169.6|1169|3279
1620979380000|2021-05-14 08:03:00|1169.4|1169.4|1170.2|1169.8|1170.2|1169.8|1169.4|1169.4|2374
1620979390000|2021-05-14 08:03:10||1169.6||1169.8||1169.8||1169.6|0
1620979400000|2021-05-14 08:03:20||1170||1170||1170||1169.8|60
1620979410000|2021-05-14 08:03:30|1170.4|1170.2|1170.8|1170.2|1170.8|1170.4|1170.4|1170.2|1030
1620979420000|2021-05-14 08:03:40|1170.6||1170.6||1170.6||1170.6||0
1620979430000|2021-05-14 08:03:50|1170.4|1170|1170.2|1169.8|1170.4|1170|1170|1169.8|1395
1620979440000|2021-05-14 08:04:00|1170||1170.4||1170.4||1170||90
1620979450000|2021-05-14 08:04:10|1170.6|1170|1171.2|1170.8|1171.8|1171.4|1170.6|1170|29863
1620979470000|2021-05-14 08:04:30|1171|1170.6|1171|1170.6|1171|1170.6|1170.8|1170.2|3421
1620979480000|2021-05-14 08:04:40|1170.8|1170.4|1171.4|1171|1171.8|1171.4|1170.8|1170.4|16382
1620979490000|2021-05-14 08:04:50|1171|1170.8|1171.4|1170.8|1171.4|1171|1171|1170.8|282
1620979500000|2021-05-14 08:05:00|1171.8|1171|1171.6|1171.2|1171.8|1171.4|1171.6|1171|3630
1620979510000|2021-05-14 08:05:10|1171.4|1171|1171.8|1171.4|1171.8|1171.4|1171.4|1171|525
1620979520000|2021-05-14 08:05:20|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|0
1620979550000|2021-05-14 08:05:50|1172.2|1171.8|1172.2|1172|1172.2|1172|1172.2|1171.8|6712
1620979560000|2021-05-14 08:06:00|1172.4|1172.4|1171.8|1171.4|1172.6|1172.4|1171.6|1171.4|9643
1620979570000|2021-05-14 08:06:10|1171.6|1171.2|1171.8|1171.2|1171.8|1171.4|1171.6|1171.2|807
1620979580000|2021-05-14 08:06:20|1171.6|1171|1171.2|1170.8|1171.6|1171.2|1171.2|1170.8|3570
1620979590000|2021-05-14 08:06:30|1171.4|1171|1171.4|1171.2|1171.4|1171.2|1171.4|1171|99
1620979600000|2021-05-14 08:06:40|1171.6|1171|1171.6|1171.2|1171.6|1171.2|1171.4|1171|1086
1620979610000|2021-05-14 08:06:50|1171.4|1171|1171.6|1171.2|1171.6|1171.2|1171.4|1171|489
1620979620000|2021-05-14 08:07:00|1171.8|1171.4|1171.8|1171.4|1172|1171.6|1171.6|1171.2|1998
1620979630000|2021-05-14 08:07:10|1171.6|1171.2|1171.4|1171|1172.2|1171.8|1171.4|1171|17901
1620979640000|2021-05-14 08:07:20|1171.2|1170.8|1171.6|1171|1171.6|1171.2|1171.2|1170.8|0
1620979650000|2021-05-14 08:07:30|1171.4|1171.2|1171.4|1171|1171.6|1171.2|1171.4|1171|0
1620979660000|2021-05-14 08:07:40|1171.6||1171.4||1171.6||1171.4||0
1620979670000|2021-05-14 08:07:50|1171.6|1171.2|1171.6|1171.2|1171.8|1171.4|1171.4|1171.2|2043
1620979680000|2021-05-14 08:08:00|1171.4|1171|1171.6|1171|1171.6|1171|1171.2|1170.8|803
1620979690000|2021-05-14 08:08:10|1171.4|1170.8|1171.2|1170.6|1171.4|1170.8|1171.2|1170.6|0
1620979700000|2021-05-14 08:08:20|1171|1170.4|1170.8|1170.2|1171|1170.4|1170.6|1170.2|0
1620979710000|2021-05-14 08:08:30|1171|1170.4|1171|1170.4|1171|1170.4|1171|1170.2|0
1620979720000|2021-05-14 08:08:40|1171.2|1170.6|1171.2|1170.8|1171.4|1170.8|1171.2|1170.6|90
1620979730000|2021-05-14 08:08:50|1171|1170.6|1170|1169.6|1171|1170.6|1170|1169.6|27710
1620979740000|2021-05-14 08:09:00|1169.8|1169.4|1170|1169.4|1170|1169.4|1169.8|1169.2|600
1620979750000|2021-05-14 08:09:10||1169.6||1169.4||1169.6||1169.4|0
1620979760000|2021-05-14 08:09:20||1169.6||1169.4||1169.6||1169.4|0
1620979770000|2021-05-14 08:09:30|1169.8|1169.2|1169.2|1168.8|1169.8|1169.2|1169.2|1168.8|829
1620979780000|2021-05-14 08:09:40|1169.4|1168.6|1169.8|1169.2|1169.8|1169.2|1169.2|1168.6|0
1620979790000|2021-05-14 08:09:50|1169.6|1169|1169|1168.6|1169.6|1169|1169|1168.4|1298
1620979800000|2021-05-14 08:10:00|1168.8|1168.4|1168.8|1168.6|1169.2|1168.6|1168.8|1168.4|3509
1620979810000|2021-05-14 08:10:10|1169.2|1168.8|1169.6|1169|1169.6|1169|1169.2|1168.8|788
1620979820000|2021-05-14 08:10:20|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169.2|0
1620979830000|2021-05-14 08:10:30|1169.8|1169.4|1169.8|1169.4|1170|1169.4|1169.8|1169.4|0
1620979840000|2021-05-14 08:10:40|1169.6||1170||1170||1169.6||1113
1620979850000|2021-05-14 08:10:50|1170.2|1169.6|1170.2|1169.8|1170.2|1169.8|1170.2|1169.6|100
1620979860000|2021-05-14 08:11:00|1170.4|1170|1171|1170.4|1171|1170.4|1170.4|1170|0
1620979870000|2021-05-14 08:11:10|1170.8||1171||1171||1170.8||0
1620979880000|2021-05-14 08:11:20|1171.2|1170.6|1170.8|1170.4|1171.2|1170.8|1170.8|1170.4|1003
1620979890000|2021-05-14 08:11:30|1171|1170.6|1171.2|1170.6|1171.2|1170.6|1171|1170.6|0
1620979900000|2021-05-14 08:11:40|1171|1170.4|1170.6|1170|1171.2|1170.4|1170.4|1170|2083
1620979910000|2021-05-14 08:11:50||1170.2||1170||1170.2||1170|0
1620979920000|2021-05-14 08:12:00|1170.8|1170.2|1170.4|1170|1170.8|1170.4|1170.4|1170|2000
1620979940000|2021-05-14 08:12:20|1170.2|1169.8|1169.8|1169.2|1170.2|1169.8|1169.8|1169.2|1132
1620979950000|2021-05-14 08:12:30|1170|1169.4|1169.8|1169.4|1170|1169.6|1169.8|1169.2|1161
1620979960000|2021-05-14 08:12:40||1169.2||1169.4||1169.4||1169.2|0
1620979970000|2021-05-14 08:12:50||1169.2||1169.4||1169.4||1169.2|0
1620979980000|2021-05-14 08:13:00|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|0
1620980010000|2021-05-14 08:13:30|1169.8|1169.4|1169.6|1169.2|1170|1169.6|1169.6|1169.2|2202
1620980020000|2021-05-14 08:13:40|1169.4|1169|1169.4|1169|1169.4|1169|1169.2|1169|0
1620980030000|2021-05-14 08:13:50|1169.6|1169.2|1169.6|1169|1169.6|1169.2|1169.6|1169|0
1620980040000|2021-05-14 08:14:00|1169.4|1168.8|1169|1168.4|1169.4|1168.8|1168.8|1168.4|1276
1620980050000|2021-05-14 08:14:10|1169.2|1168.6|1169.8|1169.2|1170|1169.6|1169.2|1168.6|1278
1620980060000|2021-05-14 08:14:20|1169.6|1169|1169.4|1168.8|1169.8|1169|1169.4|1168.8|500
1620980070000|2021-05-14 08:14:30|1169.2|1168.6|1170|1169.6|1170|1169.6|1169.2|1168.6|4369
1620980080000|2021-05-14 08:14:40|1170.2|1169.8|1170.4|1169.8|1170.4|1170|1170.2|1169.8|0
1620980090000|2021-05-14 08:14:50|1170.2|1169.6|1170|1169.4|1170.2|1169.6|1170|1169.4|0
1620980100000|2021-05-14 08:15:00|1169.8|1169.2|1169.8|1169.4|1169.8|1169.4|1169.4|1169|1087
1620980110000|2021-05-14 08:15:10|1169.6|1169.6|1169.6|1169.2|1169.6|1169.6|1169.2|1168.8|5675
1620980120000|2021-05-14 08:15:20|1169.4|1169|1169.2|1168.6|1169.4|1169|1169.2|1168.6|0
1620980130000|2021-05-14 08:15:30|1169.4|1168.8|1169.6|1169|1169.6|1169|1169.4|1168.6|0
1620980140000|2021-05-14 08:15:40||1169.2||1169.2||1169.2||1169|0
1620980150000|2021-05-14 08:15:50|1170|1169.4|1170|1169.4|1170|1169.6|1170|1169.4|343
1620980160000|2021-05-14 08:16:00|1169.8|1169.6|1169.6|1169|1169.8|1169.6|1169.4|1169|0
1620980170000|2021-05-14 08:16:10|1169.8|1169.2|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|0
1620980180000|2021-05-14 08:16:20||1169||1169||1169.2||1169|0
1620980190000|2021-05-14 08:16:30|1169.8|1169.2|1169.4|1169|1170|1169.4|1169.4|1169|3132
1620980200000|2021-05-14 08:16:40||1169.2||1169||1169.2||1168.8|0
1620980220000|2021-05-14 08:17:00|1169.2|1168.8|1169.6|1169.2|1169.8|1169.4|1169|1168.6|6165
1620980230000|2021-05-14 08:17:10|1169.4|1169|1169.6|1169|1169.6|1169|1169.4|1169|200
1620980240000|2021-05-14 08:17:20|1169.8|1169.2|1169.8|1169.4|1169.8|1169.6|1169.8|1169.2|855
1620980250000|2021-05-14 08:17:30|1170||1170||1170||1170||0
1620980260000|2021-05-14 08:17:40||1169.6||1169.6||1169.6||1169.6|0
1620980270000|2021-05-14 08:17:50|1169.8|1169.4|1170|1169.4|1170|1169.6|1169.4|1169|4378
1620980280000|2021-05-14 08:18:00|1170.2|1169.6|1170|1169.6|1170.4|1170|1170|1169.4|2649
1620980290000|2021-05-14 08:18:10|1170.2|1169.8|1170.2|1169.8|1170.2|1170|1170.2|1169.8|0
1620980300000|2021-05-14 08:18:20|1170.4|1170|1170.2|1169.8|1170.4|1170|1170.2|1169.8|446
1620980320000|2021-05-14 08:18:40|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|608
1620980330000|2021-05-14 08:18:50|1170|1169.8|1170|1169.6|1170|1169.8|1170|1169.4|2
1620980340000|2021-05-14 08:19:00|1170.2|1169.8|1169.6|1169.4|1170.4|1170|1169.6|1169.2|3245
1620980350000|2021-05-14 08:19:10|1169.4|1169.2|1169.4|1169|1169.4|1169.2|1169.4|1169|18
1620980360000|2021-05-14 08:19:20||1169.2||1169||1169.2||1169|0
1620980370000|2021-05-14 08:19:30|1169.6|1169.2|1169.4|1169.2|1169.6|1169.2|1169.4|1169.2|500
1620980390000|2021-05-14 08:19:50|1169.2|1169|1169.4|1169.2|1169.6|1169.2|1169.2|1169|1785
1620980400000|2021-05-14 08:20:00|1169.6|1169|1170.2|1169.8|1170.2|1169.8|1169.6|1169|997
1620980420000|2021-05-14 08:20:20|1170.4||1170.2||1170.4||1170.2||0
1620980430000|2021-05-14 08:20:30|1170.4|1170|1170.6|1170.2|1170.6|1170.2|1170.4|1170|1111
1620980440000|2021-05-14 08:20:40|1170.4|1170|1170.4|1169.8|1170.4|1170.2|1170|1169.8|1328
1620980460000|2021-05-14 08:21:00|1170.6|1170|1170.8|1170.4|1171|1170.4|1170.6|1170|2872
1620980470000|2021-05-14 08:21:10|1170.6|1170.2|1170|1169.8|1170.6|1170.2|1170|1169.8|523
1620980480000|2021-05-14 08:21:20|1170.2|1169.6|1170.2|1169.6|1170.2|1169.8|1169.8|1169.4|4706
1620980490000|2021-05-14 08:21:30|1170||1170.2||1170.2||1169.8||1000
1620980500000|2021-05-14 08:21:40|1170.4|1169.8|1170.2|1170|1170.6|1170.2|1170.2|1169.6|1231
1620980510000|2021-05-14 08:21:50|1170.4|1169.8|1170.6|1170.4|1170.6|1170.4|1170.4|1169.8|2011
1620980520000|2021-05-14 08:22:00|1170.8|1170.6|1171|1170.6|1171|1170.8|1170.6|1170.4|1174
1620980530000|2021-05-14 08:22:10|1170.6|1170.4|1171.6|1171.2|1171.6|1171.2|1170.6|1170.4|2216
1620980540000|2021-05-14 08:22:20|1171.8|1171.4|1171.6|1171|1172|1171.6|1171.2|1171|6001
1620980550000|2021-05-14 08:22:30|1171.8|1171.2|1171.8|1171.4|1172|1171.6|1171.8|1171.2|2714
1620980560000|2021-05-14 08:22:40|1172|1171.2|1172|1171.4|1172|1171.4|1171.4|1171|3957
1620980570000|2021-05-14 08:22:50|1171.8|1171.6|1172|1171.6|1172|1171.6|1171.6|1171.2|1009
1620980580000|2021-05-14 08:23:00|1171.8|1171.4|1171.4|1171|1171.8|1171.4|1171.4|1170.8|0
1620980590000|2021-05-14 08:23:10|1171.6|1171.2|1171.4|1171|1171.6|1171.4|1171.2|1171|3498
1620980600000|2021-05-14 08:23:20|1171.2|1170.8|1170.6|1170.4|1171.4|1171|1170.6|1170.2|10215
1620980610000|2021-05-14 08:23:30|1170.4|1170.2|1170.2|1169.8|1170.6|1170.4|1170.2|1169.8|1775
1620980620000|2021-05-14 08:23:40|1170.4|1170|1170.4|1170|1170.6|1170.2|1170.4|1170|3139
1620980630000|2021-05-14 08:23:50||1170.2||1170.2||1170.2||1170|0
1620980640000|2021-05-14 08:24:00|1170.2|1170|1169.8|1169.4|1170.2|1170|1169.8|1169.4|7030
1620980650000|2021-05-14 08:24:10|1169.6|1169.2|1169.4|1169|1169.8|1169.4|1169.2|1169|2425
1620980660000|2021-05-14 08:24:20|1169.2|1168.8|1169.4|1169|1169.4|1169|1169|1168.6|1818
1620980680000|2021-05-14 08:24:40|1169.2|1168.8|1169.4|1168.8|1169.4|1169|1169.2|1168.8|0
1620980690000|2021-05-14 08:24:50|1169.2|1169|1169.2|1168.8|1169.2|1169|1169.2|1168.8|0
1620980700000|2021-05-14 08:25:00|1169|1168.6|1168.4|1167.8|1169|1168.6|1168.4|1167.8|500
1620980710000|2021-05-14 08:25:10|1168.6|1168|1168.8|1168.4|1168.8|1168.4|1168.4|1168|1112
1620980720000|2021-05-14 08:25:20|1169|1168.6|1169.2|1168.6|1169.2|1168.8|1169|1168.6|280
1620980730000|2021-05-14 08:25:30||1168.8||1168.6||1168.8||1168.6|0
1620980750000|2021-05-14 08:25:50|1169|1168.8|1168.8|1168.4|1169|1168.8|1168.8|1168.4|1530
1620980760000|2021-05-14 08:26:00|1168.6|1168.2|1168|1167.6|1168.6|1168.2|1168|1167.6|523
1620980770000|2021-05-14 08:26:10|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|0
1620980780000|2021-05-14 08:26:20||1167.8||1167.8||1167.8||1167.8|130
1620980790000|2021-05-14 08:26:30||1167.6||1167.6||1167.6||1167.6|84
1620980810000|2021-05-14 08:26:50|1167.8|1167.8|1168|1167.8|1168|1167.8|1167.8|1167.8|0
1620980820000|2021-05-14 08:27:00|1167.8|1167.6|1168|1167.6|1168|1167.8|1167.8|1167.6|1145
1620980840000|2021-05-14 08:27:20|1167.8|1167.4|1167.6|1167.2|1167.8|1167.6|1167.6|1167|448
1620980850000|2021-05-14 08:27:30||1167||1167||1167||1167|0
1620980860000|2021-05-14 08:27:40|1167.4|1166.8|1167.2|1166.8|1167.4|1166.8|1167.2|1166.6|1745
1620980880000|2021-05-14 08:28:00|1167.4|1167|1167|1166.6|1167.4|1167|1167|1166.6|1175
1620980890000|2021-05-14 08:28:10|1167.2|1166.8|1167.2|1166.8|1167.2|1167|1167.2|1166.8|1097
1620980910000|2021-05-14 08:28:30|1167|1166.6|1167|1166.6|1167|1166.8|1166.8|1166.6|6275
1620980930000|2021-05-14 08:28:50|1167.2|1166.8|1167|1166.6|1167.2|1167|1167|1166.6|1115
1620980950000|2021-05-14 08:29:10|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|4845
1620980970000|2021-05-14 08:29:30|1166.6|1166.2|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|949
1620980990000|2021-05-14 08:29:50|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.8|1166.4|1131
1620981000000|2021-05-14 08:30:00||1166.6||1166.4||1166.6||1166.4|0
1620981010000|2021-05-14 08:30:10|1166.6|1166.2|1166.4|1166.2|1166.6|1166.4|1166.4|1166.2|6987
1620981020000|2021-05-14 08:30:20|1166|1166|1165.8|1165.4|1166|1166.2|1165.8|1165.2|14082
1620981030000|2021-05-14 08:30:30|1166|1165.6|1166.2|1165.8|1166.2|1165.8|1166|1165.6|501
1620981040000|2021-05-14 08:30:40||1165.6||1165.8||1165.8||1165.6|0
1620981050000|2021-05-14 08:30:50|1166|1165.6|1166|1165.6|1166|1165.6|1166|1165.6|0
1620981060000|2021-05-14 08:31:00|1166.2|1165.8|1166.2|1166|1166.6|1166|1166.2|1165.8|2883
1620981070000|2021-05-14 08:31:10|1166.4|1165.8|1166.2|1165.8|1166.6|1166|1166.2|1165.8|1097
1620981090000|2021-05-14 08:31:30|1166.4|1166|1166.2|1165.8|1166.6|1166|1166.2|1165.8|1239
1620981100000|2021-05-14 08:31:40||1166||1166||1166||1166|0
1620981110000|2021-05-14 08:31:50|1166.4|1166.2|1167.2|1166.8|1167.2|1166.8|1166.4|1166.2|493
1620981120000|2021-05-14 08:32:00|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1620981130000|2021-05-14 08:32:10|1167.4|1167|1167.4|1167|1167.4|1167|1167.2|1167|0
1620981140000|2021-05-14 08:32:20|1167.2|1167.2|1167.2|1166.6|1167.2|1167.2|1167|1166.6|816
1620981150000|2021-05-14 08:32:30||1166.8||1166.8||1166.8||1166.8|0
1620981160000|2021-05-14 08:32:40|1167.4||1167.2||1167.4||1167.2||0
1620981180000|2021-05-14 08:33:00||1166.6||1166.6||1166.6||1166.6|0
1620981190000|2021-05-14 08:33:10|1167.4|1166.8|1167.6|1167|1167.6|1167.2|1167.2|1166.8|960
1620981200000|2021-05-14 08:33:20|1167.4|1167.2|1167.4|1167|1167.4|1167.2|1167.4|1167|0
1620981210000|2021-05-14 08:33:30|1167.6|1166.8|1166.8|1166.6|1167.6|1166.8|1166.8|1166.6|2125
1620981220000|2021-05-14 08:33:40|1166.6|1166.4|1166.6|1166.2|1166.6|1166.4|1166.6|1166|918
1620981230000|2021-05-14 08:33:50||1166||1166||1166||1166|0
1620981240000|2021-05-14 08:34:00||1165.8||1166||1166||1165.8|0
1620981250000|2021-05-14 08:34:10|1166.4|1165.8|1166|1165.6|1166.4|1166|1165.6|1165|7912
1620981260000|2021-05-14 08:34:20|1166.2|1165.8|1166.6|1166|1166.6|1166.2|1166.2|1165.8|1067
1620981270000|2021-05-14 08:34:30||1166.2||1166.2||1166.2||1166.2|0
1620981280000|2021-05-14 08:34:40|1166.8|1166.4|1167|1166.4|1167|1166.6|1166.6|1166.4|895
1620981290000|2021-05-14 08:34:50|1167.2|1166.6|1167.2|1166.8|1167.2|1167|1167.2|1166.6|0
1620981300000|2021-05-14 08:35:00|1167.4||1167.4||1167.4||1167.4||166
1620981310000|2021-05-14 08:35:10|1167.6|1167|1167.8|1167.4|1168|1167.6|1167.6|1167|1074
1620981320000|2021-05-14 08:35:20|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.4|0
1620981330000|2021-05-14 08:35:30|1168.2|1167.8|1168.2|1167.6|1168.2|1168|1168.2|1167.6|445
1620981340000|2021-05-14 08:35:40|1168|1167.4|1168.2|1167.8|1168.2|1167.8|1167.8|1167.4|848
1620981360000|2021-05-14 08:36:00|1167.8|1167.6|1168.6|1168.4|1168.6|1168.4|1167.8|1167.6|9200
1620981370000|2021-05-14 08:36:10|1168.8|1168.6|1169|1168.6|1169|1168.6|1168.8|1168.6|0
1620981380000|2021-05-14 08:36:20|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|0
1620981390000|2021-05-14 08:36:30|1169.4|1169|1169.4|1169|1169.4|1169|1169.4|1169|0
1620981410000|2021-05-14 08:36:50|1169.6||1169.4||1169.6||1169.4||0
1620981420000|2021-05-14 08:37:00|1169.6|1169.2|1169.6|1169.2|1170|1169.6|1169.6|1169.2|2213
1620981430000|2021-05-14 08:37:10|1169.4|1169|1169.2|1168.8|1169.4|1169|1168.8|1168.4|2617
1620981440000|2021-05-14 08:37:20|1169|1169|1168.8|1168.4|1169.2|1169|1168.8|1168.4|3550
1620981450000|2021-05-14 08:37:30|1168.6|1168.2|1168.6|1167.8|1168.6|1168.2|1168.6|1167.8|0
1620981460000|2021-05-14 08:37:40|1168.4|1167.6|1168|1167.4|1168.4|1167.6|1167.8|1167.4|1139
1620981470000|2021-05-14 08:37:50|1168.2|1167.6|1168|1167.4|1168.2|1167.8|1168|1167.4|520
1620981480000|2021-05-14 08:38:00|1168.2|1167.6|1168.2|1168|1168.4|1168|1168|1167.6|1320
1620981490000|2021-05-14 08:38:10|1168.4|1167.8|1168.2|1167.8|1168.4|1168|1168.2|1167.8|522
1620981520000|2021-05-14 08:38:40|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.4|1168|1213
1620981530000|2021-05-14 08:38:50|1168.4|1168|1168.6|1168|1168.6|1168.2|1168.4|1168|984
1620981540000|2021-05-14 08:39:00|1168.8|1168.2|1169|1168.6|1169|1168.6|1168.6|1168|866
1620981560000|2021-05-14 08:39:20|1168.8||1169||1169||1168.8||0
1620981570000|2021-05-14 08:39:30||1168.8||1168.8||1168.8||1168.8|0
1620981580000|2021-05-14 08:39:40|1168.8|1168.6|1169|1168.6|1169|1168.8|1168.8|1168.4|1260
1620981590000|2021-05-14 08:39:50|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1169|1168.6|1700
1620981600000|2021-05-14 08:40:00|1168.8|1168.4|1168.8|1168.4|1169|1168.4|1168.8|1168.4|0
1620981610000|2021-05-14 08:40:10|1168.6|1168.6|1168.4|1168|1168.6|1168.6|1168.4|1168|660
1620981620000|2021-05-14 08:40:20|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|0
1620981630000|2021-05-14 08:40:30||1167.6||1167.8||1167.8||1167.6|0
1620981640000|2021-05-14 08:40:40|1168.4|1167.6|1168.6|1168.2|1168.6|1168.2|1168.4|1167.6|1847
1620981650000|2021-05-14 08:40:50|1168.4|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.8|2157
1620981660000|2021-05-14 08:41:00|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.4|1167.8|0
1620981670000|2021-05-14 08:41:10|1168.8|1168.4|1168.8|1168.4|1169|1168.6|1168.8|1168.2|0
1620981680000|2021-05-14 08:41:20|1168.6|1168.6|1168.8|1168.4|1168.8|1168.6|1168.6|1168.4|0
1620981690000|2021-05-14 08:41:30|1168.6|1168.2|1168.2|1167.6|1168.6|1168.2|1168.2|1167.6|1015
1620981700000|2021-05-14 08:41:40|1168|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|0
1620981710000|2021-05-14 08:41:50|1168.2|1167.8|1168.4|1167.8|1168.4|1168|1168.2|1167.8|10
1620981720000|2021-05-14 08:42:00|1168.6|1168|1168.4|1167.8|1168.6|1168.2|1168.4|1167.8|1025
1620981730000|2021-05-14 08:42:10|1168.2|1167.6|1168|1167.8|1168.2|1167.8|1168|1167.6|0
1620981740000|2021-05-14 08:42:20|1168.2|1167.6|1167.8|1167.4|1168.2|1167.6|1167.8|1167.4|1638
1620981750000|2021-05-14 08:42:30|1168||1168||1168||1168||0
1620981770000|2021-05-14 08:42:50|1167.8||1167.8||1167.8||1167.8||0
1620981780000|2021-05-14 08:43:00|1168||1168||1168||1168||0
1620981790000|2021-05-14 08:43:10|1167.8|1167.2|1167.2|1166.8|1168|1167.2|1167.2|1166.8|2132
1620981800000|2021-05-14 08:43:20|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.6|1166.2|2671
1620981810000|2021-05-14 08:43:30|1167||1167||1167||1167||0
1620981820000|2021-05-14 08:43:40|1167.2|1166.6|1167.2|1166.8|1167.2|1166.8|1167.2|1166.6|0
1620981840000|2021-05-14 08:44:00|1167.4|1167|1167.2|1166.8|1167.6|1167|1167.2|1166.8|2202
1620981850000|2021-05-14 08:44:10|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.6|1166.2|3939
1620981860000|2021-05-14 08:44:20|1167.2|1166.8|1167.2|1167|1167.2|1167|1167|1166.8|0
1620981870000|2021-05-14 08:44:30||1166.8||1166.8||1166.8||1166.8|0
1620981880000|2021-05-14 08:44:40|1167.4|1167.2|1168|1167.4|1168|1167.4|1167.4|1167|6
1620981890000|2021-05-14 08:44:50|1168.2|1167.6|1167.4|1167|1168.2|1167.8|1167.4|1167|10255
1620981900000|2021-05-14 08:45:00|1167.2|1166.8|1167.2|1166.8|1167.4|1166.8|1167.2|1166.8|0
1620981910000|2021-05-14 08:45:10|1167.4||1167.4||1167.4||1167.4||0
1620981930000|2021-05-14 08:45:30|1167.2|1167|1167.4|1167|1167.4|1167.2|1167.2|1167|50
1620981940000|2021-05-14 08:45:40|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|0
1620981950000|2021-05-14 08:45:50|1167.2|1167.2|1167.2|1167|1167.4|1167.2|1167.2|1167|1615
1620981960000|2021-05-14 08:46:00|1167.4||1167.2||1167.4||1167.2||0
1620981970000|2021-05-14 08:46:10|1167.4||1167.4||1167.4||1167.4||0
1620982000000|2021-05-14 08:46:40|1167.2|1166.8|1167|1166.4|1167.2|1167|1166.8|1166.2|3358
1620982010000|2021-05-14 08:46:50|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.8|1166.4|0
1620982020000|2021-05-14 08:47:00|1167|1166.6|1167.2|1166.8|1167.4|1167|1167|1166.6|3234
1620982030000|2021-05-14 08:47:10|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|82
1620982040000|2021-05-14 08:47:20|1167||1167||1167||1167||0
1620982050000|2021-05-14 08:47:30|1167.2||1167.2||1167.2||1167.2||0
1620982060000|2021-05-14 08:47:40|1167|1166.6|1167|1166.6|1167|1166.8|1166.8|1166.6|436
1620982070000|2021-05-14 08:47:50|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|0
1620982080000|2021-05-14 08:48:00|1167.4|1167|1167.8|1167.2|1167.8|1167.4|1167.4|1167|624
1620982090000|2021-05-14 08:48:10|1168|1167.4|1167.8|1167.4|1168|1167.6|1167.8|1167.4|0
1620982100000|2021-05-14 08:48:20|1168||1167.8||1168||1167.8||485
1620982110000|2021-05-14 08:48:30|1167.6|1167.2|1167.2|1167|1167.6|1167.4|1166.6|1166|46839
1620982120000|2021-05-14 08:48:40|1167.4|1167.2|1167.4|1167|1167.8|1167.4|1167.4|1167|723
1620982130000|2021-05-14 08:48:50|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167|0
1620982140000|2021-05-14 08:49:00||1167||1167||1167||1167|0
1620982150000|2021-05-14 08:49:10|1167.4|1167.2|1167.4|1167|1167.6|1167.2|1167.2|1167|899
1620982160000|2021-05-14 08:49:20|1167.2|1166.8|1167.4|1167|1167.4|1167.2|1167.2|1166.6|1592
1620982170000|2021-05-14 08:49:30|1167.2|1166.8|1166.8|1166.2|1167.2|1166.8|1166.8|1166.2|1349
1620982180000|2021-05-14 08:49:40|1166.6|1166.4|1166.8|1166.6|1167|1166.6|1166.6|1166.2|783
1620982190000|2021-05-14 08:49:50|1166.6|1166.4|1166.6|1166.4|1166.8|1166.6|1166.6|1166.2|1310
1620982200000|2021-05-14 08:50:00|1166.8|1166.6|1166.6|1166.4|1166.8|1166.6|1166.6|1166.4|1982
1620982220000|2021-05-14 08:50:20|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.8|1166.4|2000
1620982230000|2021-05-14 08:50:30|1166.6||1166.6||1166.6||1166.6||0
1620982240000|2021-05-14 08:50:40|1166.8|1166.6|1166.4|1166|1166.8|1166.6|1166.2|1166|19514
1620982250000|2021-05-14 08:50:50|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1165.8|1165.4|1508
1620982260000|2021-05-14 08:51:00|1166|1165.6|1166|1165.6|1166|1165.6|1166|1165.6|0
1620982270000|2021-05-14 08:51:10|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|1427
1620982280000|2021-05-14 08:51:20|1166|1165.6|1165.8|1165.2|1166|1165.6|1165.4|1165.2|1301
1620982290000|2021-05-14 08:51:30|1165.6|1165.4|1165.6|1165.4|1165.8|1165.4|1165.6|1165.2|471
1620982310000|2021-05-14 08:51:50|1165.8|1165.6|1166.6|1166.2|1166.6|1166.2|1165.8|1165.6|5007
1620982320000|2021-05-14 08:52:00|1166.8|1166.4|1166.8|1166.4|1167|1166.4|1166.6|1166.2|3540
1620982330000|2021-05-14 08:52:10|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1166.8|1166.6|489
1620982340000|2021-05-14 08:52:20|1167.4|1167|1167.4|1167|1167.6|1167.2|1167.4|1167|1866
1620982350000|2021-05-14 08:52:30|1167.6||1167.6||1167.6||1167.6||0
1620982360000|2021-05-14 08:52:40|1167.4||1167.4||1167.4||1167.4||0
1620982370000|2021-05-14 08:52:50|1167.2|1167.2|1167.8|1167.4|1167.8|1167.4|1167.2|1167.2|86
1620982380000|2021-05-14 08:53:00|1167.6|1167.2|1168|1167.6|1168|1167.6|1167.4|1167.2|800
1620982390000|2021-05-14 08:53:10|1167.8||1168||1168||1167.8||0
1620982400000|2021-05-14 08:53:20|1168.2|1167.8|1168.2|1167.6|1168.2|1167.8|1167.8|1167.6|2002
1620982410000|2021-05-14 08:53:30|1168||1168||1168||1168||0
1620982420000|2021-05-14 08:53:40|1168.2|1167.8|1168.6|1168|1168.6|1168.2|1168.2|1167.8|2189
1620982430000|2021-05-14 08:53:50|1168.4||1168.4||1168.4||1168.4||0
1620982440000|2021-05-14 08:54:00|1168.2|1168.2|1168.4|1168|1168.4|1168.2|1168.2|1168|521
1620982450000|2021-05-14 08:54:10|1168.2|1167.8|1167.4|1167.2|1168.4|1167.8|1167.4|1167.2|989
1620982460000|2021-05-14 08:54:20|1167.6|1167|1167.6|1167.2|1167.8|1167.2|1167.4|1167|2581
1620982470000|2021-05-14 08:54:30|1167.4|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|0
1620982490000|2021-05-14 08:54:50|1167|1166.6|1166.8|1166.6|1167|1166.6|1166.8|1166.6|0
1620982500000|2021-05-14 08:55:00|1166.6|1166.4|1166.8|1166.2|1166.8|1166.6|1166.6|1166.2|1169
1620982510000|2021-05-14 08:55:10|1166.6||1166.6||1166.6||1166.6||0
1620982530000|2021-05-14 08:55:30|1166.8|1166.4|1166.8|1166.4|1166.8|1166.6|1166.8|1166.4|536
1620982540000|2021-05-14 08:55:40||1166.6||1166.4||1166.6||1166.4|0
1620982560000|2021-05-14 08:56:00|1166.6||1166.6||1166.6||1166.6||0
1620982570000|2021-05-14 08:56:10|1166.8|1166.2|1166.2|1165.8|1166.8|1166.2|1165.8|1165.4|7874
1620982580000|2021-05-14 08:56:20|1166.4|1166|1166.4|1166.2|1166.4|1166.2|1166.4|1166|1004
1620982590000|2021-05-14 08:56:30|1166.6|1166.4|1166.6|1166.2|1166.6|1166.4|1166.6|1166.2|3203
1620982600000|2021-05-14 08:56:40|1166.4||1166.4||1166.4||1166.4||0
1620982610000|2021-05-14 08:56:50||1166||1165.8||1166.2||1165.8|20
1620982620000|2021-05-14 08:57:00|1166.2|1165.6|1166.2|1165.6|1166.2|1165.6|1166.2|1165.6|0
1620982630000|2021-05-14 08:57:10|1166|1165.4|1165.6|1165.2|1166|1165.4|1165.4|1165.2|1125
1620982650000|2021-05-14 08:57:30|1165|1164.8|1166.2|1165.8|1166.2|1165.8|1165|1164.8|21075
1620982660000|2021-05-14 08:57:40|1166.4|1166|1166|1165.6|1166.4|1166|1166|1165.6|32
1620982680000|2021-05-14 08:58:00|||||||||170
1620982690000|2021-05-14 08:58:10|1165.8|1165.4|1165.6|1165.2|1165.8|1165.6|1165.6|1165.2|1184
1620982700000|2021-05-14 08:58:20|1165.4|1165|1165.6|1165.2|1165.6|1165.2|1165.4|1165|2553
1620982710000|2021-05-14 08:58:30|1165.8|1165.4|1165.8|1165.6|1165.8|1165.6|1165.8|1165.4|1714
1620982720000|2021-05-14 08:58:40|1166||1166||1166||1166||489
1620982740000|2021-05-14 08:59:00|1166.2|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.8|1042
1620982750000|2021-05-14 08:59:10|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|500
1620982760000|2021-05-14 08:59:20|1166.4||1166.4||1166.4||1166.4||0
1620982770000|2021-05-14 08:59:30|1166.2||1166.2||1166.4||1166.2||0
1620982780000|2021-05-14 08:59:40|1166.4|1166|1166.4|1166|1166.4|1166|1166.4|1166|0
1620982790000|2021-05-14 08:59:50|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|0
1620982800000|2021-05-14 09:00:00|1166.4||1166.2||1166.4||1166.2||0
1620982810000|2021-05-14 09:00:10|1166.4|1165.6|1166.2|1165.8|1166.4|1165.8|1166|1165.6|2159
1620982820000|2021-05-14 09:00:20|1166.4|1166|1166.4|1166|1166.4|1166|1166.2|1166|0
1620982830000|2021-05-14 09:00:30|1166.2|1165.8|1166.2|1165.8|1166.2|1166|1166|1165.8|22
1620982850000|2021-05-14 09:00:50|1166|1165.6|1166.2|1165.8|1166.2|1166|1166|1165.6|3446
1620982860000|2021-05-14 09:01:00|1166|1166|1166.2|1165.8|1166.2|1166|1166|1165.8|0
1620982870000|2021-05-14 09:01:10|1166||1166||1166||1166||0
1620982880000|2021-05-14 09:01:20|1166.2|1165.6|1166.2|1166|1166.2|1166|1166|1165.6|4092
1620982890000|2021-05-14 09:01:30|1166|1165.8|1166|1165.8|1166|1165.8|1166|1165.6|12
1620982900000|2021-05-14 09:01:40|1165.8|1165.6|1166|1165.6|1166|1165.8|1165.8|1165.4|30
1620982910000|2021-05-14 09:01:50|1166.2|1165.8|1166|1165.6|1166.2|1165.8|1166|1165.6|1348
1620982940000|2021-05-14 09:02:20|1166.2|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.6|1324
1620982950000|2021-05-14 09:02:30|1166.6|1166.2|1166.8|1166.2|1166.8|1166.4|1166.6|1166.2|1698
1620982960000|2021-05-14 09:02:40|1167|1166.4|1167.4|1167|1167.6|1167|1167|1166.4|1901
1620982970000|2021-05-14 09:02:50||1167.2||1167.2||1167.2||1167.2|0
1620982980000|2021-05-14 09:03:00|1167.6|1167.4|1168.2|1167.6|1168.2|1167.6|1167.6|1167.4|971
1620982990000|2021-05-14 09:03:10|1168|1167.4|1168.6|1168.2|1168.6|1168.2|1167.8|1167.4|12267
1620983000000|2021-05-14 09:03:20|1168.4|1168|1168|1167.6|1168.4|1168.2|1168|1167.6|499
1620983020000|2021-05-14 09:03:40|1168.2|1167.8|1168|1167.6|1168.2|1168|1168|1167.6|948
1620983030000|2021-05-14 09:03:50|1168.2|1167.8|1168.2|1168|1168.2|1168|1168.2|1167.8|437
1620983040000|2021-05-14 09:04:00|1168.4|1168.2|1168.6|1168.2|1168.6|1168.2|1168.4|1168.2|1
1620983050000|2021-05-14 09:04:10|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1168|0
1620983060000|2021-05-14 09:04:20|1168.2|1167.8|1168.2|1168|1168.2|1168|1168.2|1167.8|92
1620983070000|2021-05-14 09:04:30|1168.4||1168.4||1168.4||1168.4||0
1620983080000|2021-05-14 09:04:40|1168|1167.8|1168.2|1167.8|1168.2|1167.8|1167.6|1167.2|12848
1620983090000|2021-05-14 09:04:50|1168.4|1168|1167.8|1167.4|1168.4|1168|1167.8|1167.4|0
1620983100000|2021-05-14 09:05:00|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|0
1620983110000|2021-05-14 09:05:10|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|0
1620983120000|2021-05-14 09:05:20|1168|1167.6|1167.6|1167.2|1168|1167.6|1167.6|1167.2|0
1620983130000|2021-05-14 09:05:30|1167.4||1167.6||1167.6||1167.4||0
1620983160000|2021-05-14 09:06:00|1167.8|1167.4|1167.2|1167|1167.8|1167.4|1167.2|1167|1962
1620983180000|2021-05-14 09:06:20|1167.4||1167.6||1167.6||1167.4||1205
1620983190000|2021-05-14 09:06:30|1167.4||1167.4||1167.4||1167.4||0
1620983200000|2021-05-14 09:06:40|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1167|0
1620983210000|2021-05-14 09:06:50|1167.6||1167.6||1167.6||1167.6||0
1620983220000|2021-05-14 09:07:00|1167.8|1167.2|1167.8|1167.4|1167.8|1167.4|1167.8|1167.2|0
1620983230000|2021-05-14 09:07:10|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|1076
1620983240000|2021-05-14 09:07:20|1168.4||1168.2||1168.4||1168.2||0
1620983250000|2021-05-14 09:07:30|1168|1168|1168.4|1168|1168.4|1168.2|1168|1168|0
1620983280000|2021-05-14 09:08:00|1168.6|1168.2|1168.6|1168.2|1168.8|1168.2|1168.4|1168.2|1238
1620983290000|2021-05-14 09:08:10|1168.8||1168.6||1168.8||1168.6||0
1620983300000|2021-05-14 09:08:20|1168.4|1168|1168.6|1168|1168.6|1168|1168.4|1168|0
1620983320000|2021-05-14 09:08:40||1168.2||1168||1168.2||1168|0
1620983330000|2021-05-14 09:08:50|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|0
1620983340000|2021-05-14 09:09:00|1168.2|1168|1168.2|1167.8|1168.4|1168.2|1168.2|1167.8|1089
1620983360000|2021-05-14 09:09:20|1168.4|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.8|785
1620983370000|2021-05-14 09:09:30|1168||1168||1168||1168||0
1620983380000|2021-05-14 09:09:40|1167.8|1167.6|1168|1167.8|1168|1167.8|1167.8|1167.6|2474
1620983390000|2021-05-14 09:09:50|1168.2||1168.4||1168.4||1168.2||457
1620983400000|2021-05-14 09:10:00|1168.6|1168|1168.8|1168.4|1168.8|1168.6|1168.6|1168|1659
1620983430000|2021-05-14 09:10:30|1168.6|1168.2|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|1191
1620983470000|2021-05-14 09:11:10|1168.6|1168.6|1168.4|1168|1168.6|1168.6|1168.2|1167.8|1184
1620983480000|2021-05-14 09:11:20|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1167.8|1167.6|2210
1620983490000|2021-05-14 09:11:30|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.6|250
1620983500000|2021-05-14 09:11:40|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|0
1620983510000|2021-05-14 09:11:50|1168.4|1168|1168.4|1168|1168.4|1168.2|1168.4|1168|541
1620983520000|2021-05-14 09:12:00|1168.2|1167.8|1167.8|1167.6|1168.2|1168|1167.8|1167.6|1573
1620983530000|2021-05-14 09:12:10|1168|1167.8|1168.2|1167.6|1168.2|1167.8|1168|1167.6|1101
1620983540000|2021-05-14 09:12:20|1168|1167.4|1167.6|1167.2|1168|1167.4|1167.6|1167.2|393
1620983550000|2021-05-14 09:12:30|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|0
1620983570000|2021-05-14 09:12:50|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|0
1620983580000|2021-05-14 09:13:00|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|0
1620983600000|2021-05-14 09:13:20|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|0
1620983610000|2021-05-14 09:13:30|1167.4||1167.6||1167.6||1167.4||269
1620983620000|2021-05-14 09:13:40|1167.4|1167|1167|1166.6|1167.4|1167.2|1167|1166.6|1519
1620983640000|2021-05-14 09:14:00|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.8|1166.4|0
1620983670000|2021-05-14 09:14:30|1166.8|1166.4|1166.8|1166.4|1167|1166.6|1166.8|1166.4|2480
1620983680000|2021-05-14 09:14:40|1166.6|1166.2|1166.2|1165.8|1166.6|1166.2|1166.2|1165.8|1858
1620983690000|2021-05-14 09:14:50|1166|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.4|0
1620983700000|2021-05-14 09:15:00|1165.8|1165.4|1166.2|1165.8|1166.2|1165.8|1165.8|1165.4|0
1620983710000|2021-05-14 09:15:10|1166.4|1166|1166.6|1166|1166.6|1166|1166.2|1165.8|1981
1620983720000|2021-05-14 09:15:20|1166.2||1166.2||1166.2||1166.2||0
1620983730000|2021-05-14 09:15:30|1166|1165.8|1166.2|1166|1166.2|1166|1166|1165.8|797
1620983760000|2021-05-14 09:16:00|1166.4|1166.2|1167.2|1166.8|1167.2|1166.8|1166.4|1166.2|24998
1620983800000|2021-05-14 09:16:40|1167||1167.2||1167.2||1167||0
1620983810000|2021-05-14 09:16:50|1167.6|1167.4|1167.8|1167.2|1167.8|1167.4|1167.2|1166.8|11055
1620983820000|2021-05-14 09:17:00|1168|1167.4|1167.8|1167.4|1168.2|1167.8|1167.8|1167.4|858
1620983830000|2021-05-14 09:17:10|||||||||116
1620983850000|2021-05-14 09:17:30|1168|1167.6|1168|1167.6|1168.2|1167.8|1167.8|1167.6|422
1620983860000|2021-05-14 09:17:40|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.6|1546
1620983880000|2021-05-14 09:18:00|1168|1167.6|1168|1167.4|1168|1167.6|1168|1167.4|205
1620983890000|2021-05-14 09:18:10|1167.8|1167.6|1167.6|1167.2|1168|1167.6|1167.6|1167.2|0
1620983900000|2021-05-14 09:18:20|1167.4|1167|1167.4|1167|1167.6|1167|1167.2|1167|1080
1620983910000|2021-05-14 09:18:30|1167.6|1167.2|1167.6|1167|1167.6|1167.2|1167.4|1167|378
1620983920000|2021-05-14 09:18:40|1167.4|1167.2|1167.6|1167.4|1167.8|1167.4|1167.4|1167.2|1709
1620983940000|2021-05-14 09:19:00|1167.8|1167.2|1167.8|1167.2|1167.8|1167.4|1167.8|1167.2|750
1620983950000|2021-05-14 09:19:10|1167.6|1167|1167.2|1166.8|1167.6|1167.2|1167.2|1166.8|618
1620983960000|2021-05-14 09:19:20|1167.4|1167|1167.4|1167|1167.4|1167|1167.4|1166.8|0
1620983970000|2021-05-14 09:19:30|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|550
1620983980000|2021-05-14 09:19:40|1167|1166.4|1167|1166.6|1167|1166.8|1166.8|1166.4|11227
1620983990000|2021-05-14 09:19:50|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.6|600
1620984000000|2021-05-14 09:20:00|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.8|1166.4|0
1620984010000|2021-05-14 09:20:10|1166.8|1166.8|1167|1166.6|1167.2|1166.8|1166.8|1166.6|3940
1620984020000|2021-05-14 09:20:20|1167.2|1167|1167.2|1166.8|1167.2|1167|1167.2|1166.8|5
1620984040000|2021-05-14 09:20:40|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|0
1620984050000|2021-05-14 09:20:50|1167|1166.6|1166.6|1166.2|1167|1166.6|1166.6|1166.2|1081
1620984060000|2021-05-14 09:21:00|1166.8|1166.4|1167|1166.6|1167|1166.8|1166.8|1166.4|287
1620984080000|2021-05-14 09:21:20||1166.4||1166.4||1166.4||1166.4|0
1620984090000|2021-05-14 09:21:30||1166.6||1166.6||1166.6||1166.6|0
1620984100000|2021-05-14 09:21:40|1167.2|1166.8|1167|1166.4|1167.2|1166.8|1167|1166.4|2362
1620984110000|2021-05-14 09:21:50|1166.8|1166.6|1166.6|1166.4|1166.8|1166.6|1166.6|1166.4|0
1620984120000|2021-05-14 09:22:00|1166.8|1166.2|1166.6|1166.2|1166.8|1166.2|1166.6|1166.2|0
1620984130000|2021-05-14 09:22:10|1166.8|1166.4|1167.2|1166.8|1167.2|1166.8|1166.8|1166.4|2084
1620984140000|2021-05-14 09:22:20|1167.4|1167|1167.4|1167|1167.4|1167.2|1167.4|1167|750
1620984150000|2021-05-14 09:22:30|1167.2|1166.8|1167.4|1166.8|1167.4|1166.8|1167.2|1166.8|0
1620984160000|2021-05-14 09:22:40|1167.6|1167|1167.4|1167|1167.6|1167.2|1167.2|1166.8|5660
1620984170000|2021-05-14 09:22:50|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|873
1620984180000|2021-05-14 09:23:00|1167.8||1167.8||1167.8||1167.6||0
1620984190000|2021-05-14 09:23:10|1167.6||1167.6||1167.6||1167.6||0
1620984200000|2021-05-14 09:23:20|1167.8|1167.4|1169|1168.6|1169|1168.6|1167.6|1167.4|3749
1620984210000|2021-05-14 09:23:30|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.6|6156
1620984220000|2021-05-14 09:23:40|1169|1168.6|1169|1168.6|1169.2|1169|1169|1168.6|1400
1620984230000|2021-05-14 09:23:50|1168.8|1168.2|1168.8|1168.4|1168.8|1168.4|1168.4|1168.2|20000
1620984240000|2021-05-14 09:24:00|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.4|1168.2|1250
1620984250000|2021-05-14 09:24:10||1168.4||1168.2||1168.4||1168.2|872
1620984260000|2021-05-14 09:24:20|1168.8|1168.4|1168.8|1168.6|1168.8|1168.6|1168.8|1168.4|1182
1620984270000|2021-05-14 09:24:30|1169.2|1168.4|1168.8|1168.6|1169.2|1169|1168.8|1168.4|16782
1620984280000|2021-05-14 09:24:40|1168.6|1168.4|1168.8|1168.2|1168.8|1168.4|1168.4|1168.2|1684
1620984290000|2021-05-14 09:24:50|1168.6|1168|1168.4|1167.8|1168.6|1168|1168.4|1167.8|0
1620984300000|2021-05-14 09:25:00|1168.6|1168|1168.8|1168.2|1168.8|1168.4|1168.6|1168|989
1620984310000|2021-05-14 09:25:10||1168.4||1168.4||1168.4||1168.4|0
1620984320000|2021-05-14 09:25:20|1168.6|1168.2|1168.4|1168.2|1168.6|1168.2|1168.4|1168|2408
1620984330000|2021-05-14 09:25:30|1168.6||1168.6||1168.6||1168.4||434
1620984340000|2021-05-14 09:25:40|1168.8|1168.4|1169.2|1168.8|1169.2|1168.8|1168.8|1168.4|1272
1620984360000|2021-05-14 09:26:00|1169|1168.6|1169|1168.6|1169|1168.8|1168.8|1168.6|886
1620984370000|2021-05-14 09:26:10|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1169|1168.6|0
1620984380000|2021-05-14 09:26:20|1169.2||1169||1169.2||1169||0
1620984390000|2021-05-14 09:26:30|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|2600
1620984400000|2021-05-14 09:26:40|1169||1169||1169||1169||0
1620984410000|2021-05-14 09:26:50|1169.2|1169|1169.2|1169|1169.2|1169|1169.2|1169|7371
1620984420000|2021-05-14 09:27:00|1169.4|1168.8|1169.2|1168.8|1169.4|1169|1169.2|1168.8|5593
1620984430000|2021-05-14 09:27:10||1169||1168.8||1169||1168.8|1995
1620984440000|2021-05-14 09:27:20|1169|1168.6|1169.2|1168.6|1169.2|1168.8|1168.8|1168.4|2026
1620984450000|2021-05-14 09:27:30||1168.8||1168.8||1168.8||1168.8|2000
1620984460000|2021-05-14 09:27:40|1169|1168.6|1168.6|1168.2|1169|1168.6|1168.6|1168.2|2902
1620984470000|2021-05-14 09:27:50|1168.8|1168.4|1168.8|1168.4|1169|1168.4|1168.8|1168.4|419
1620984480000|2021-05-14 09:28:00|1168.6|1168.2|1168.4|1168|1168.6|1168.4|1168.2|1167.8|437
1620984490000|2021-05-14 09:28:10|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|0
1620984500000|2021-05-14 09:28:20|1168.2||1168.2||1168.2||1168.2||588
1620984510000|2021-05-14 09:28:30|1168.4||1168.4||1168.4||1168.4||914
1620984520000|2021-05-14 09:28:40|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|989
1620984550000|2021-05-14 09:29:10|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|121
1620984560000|2021-05-14 09:29:20|1168.2||1168.2||1168.2||1168.2||0
1620984570000|2021-05-14 09:29:30|1168|1167.8|1168|1167.6|1168.2|1168|1168|1167.6|2092
1620984590000|2021-05-14 09:29:50|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|301
1620984600000|2021-05-14 09:30:00|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.2|285
1620984620000|2021-05-14 09:30:20|1168.2|1167.8|1168.4|1168|1168.6|1168.2|1168|1167.8|1725
1620984630000|2021-05-14 09:30:30|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168|0
1620984640000|2021-05-14 09:30:40|1168.4|1168|1168.4|1168|1168.4|1168|1168.2|1168|0
1620984650000|2021-05-14 09:30:50|1168.2|1167.8|1168|1167.6|1168.2|1168|1168|1167.6|1248
1620984660000|2021-05-14 09:31:00|1168.2||1168||1168.2||1168||0
1620984680000|2021-05-14 09:31:20|1168.2|1167.8|1168.6|1168.2|1168.6|1168.2|1168.2|1167.8|1573
1620984690000|2021-05-14 09:31:30|1168.4|1168|1168.4|1168|1168.4|1168|1168.2|1167.8|1101
1620984700000|2021-05-14 09:31:40|1168.6||1168.4||1168.6||1168.4||0
1620984710000|2021-05-14 09:31:50|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|0
1620984740000|2021-05-14 09:32:20|1168.4||1168.4||1168.4||1168.4||0
1620984750000|2021-05-14 09:32:30|1168.6|1168|1169.8|1169.4|1169.8|1169.4|1168.6|1168|107748
1620984760000|2021-05-14 09:32:40|1169.6|1169.2|1169.2|1169|1169.8|1169.4|1169.2|1169|1457
1620984770000|2021-05-14 09:32:50|1169.4|1168.8|1169.4|1169|1169.4|1169|1169.4|1168.8|1000
1620984790000|2021-05-14 09:33:10|1169.2|1169.2|1169.4|1169.2|1169.4|1169.2|1169.2|1169|2021
1620984800000|2021-05-14 09:33:20|1169.6|1169|1169.4|1169.2|1169.6|1169.2|1169.4|1169|629
1620984810000|2021-05-14 09:33:30|1169.6||1169.6||1169.6||1169.6||500
1620984820000|2021-05-14 09:33:40|1169.8|1169.4|1169.4|1169|1169.8|1169.4|1169.4|1169|1299
1620984840000|2021-05-14 09:34:00|1169|1168.8|1169|1168.6|1169.2|1169|1169|1168.4|348
1620984860000|2021-05-14 09:34:20|1169.2|1168.8|1169.8|1169.4|1169.8|1169.4|1169.2|1168.8|1172
1620984880000|2021-05-14 09:34:40|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.6|0
1620984890000|2021-05-14 09:34:50|1170.2|1169.8|1170.4|1170|1170.8|1170.2|1170.2|1169.8|25632
1620984900000|2021-05-14 09:35:00|1170.6|1169.8|1170.6|1170.2|1170.6|1170.2|1170.6|1169.8|0
1620984910000|2021-05-14 09:35:10|1170.4||1170.4||1170.4||1170.4||0
1620984920000|2021-05-14 09:35:20|1170.2|1170|1169.6|1169.2|1170.4|1170|1169.6|1169.2|51979
1620984930000|2021-05-14 09:35:30|1169.8|1169|1170|1169.6|1170|1169.6|1169.8|1169|3971
1620984940000|2021-05-14 09:35:40|1169.8|1169.4|1169.4|1169|1169.8|1169.4|1169.4|1169|46529
1620984950000|2021-05-14 09:35:50|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.6|1169.2|1903
1620984960000|2021-05-14 09:36:00|1170|1169.6|1170.2|1169.6|1170.2|1169.8|1170|1169.6|447
1620984970000|2021-05-14 09:36:10|1170.4|1169.8|1170.4|1170|1170.4|1170|1170.4|1169.8|0
1620984980000|2021-05-14 09:36:20|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|0
1620984990000|2021-05-14 09:36:30||1169.8||1169.6||1169.8||1169.6|0
1620985000000|2021-05-14 09:36:40|1169.8||1169.8||1170||1169.8||0
1620985010000|2021-05-14 09:36:50|1169.6|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|50000
1620985020000|2021-05-14 09:37:00|1169.8|1169.4|1170|1169.6|1170|1169.6|1169.6|1169.4|6089
1620985030000|2021-05-14 09:37:10|1170.2|1169.8|1170.4|1170|1170.6|1170|1170.2|1169.8|9065
1620985040000|2021-05-14 09:37:20|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170|1308
1620985050000|2021-05-14 09:37:30|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.2|1170|6834
1620985060000|2021-05-14 09:37:40|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|13
1620985070000|2021-05-14 09:37:50|1171|1170.6|1171|1170.6|1171.4|1171|1171|1170.4|2055
1620985080000|2021-05-14 09:38:00|1170.8|1170.8|1171.6|1171.2|1171.6|1171.2|1170.8|1170.8|1001
1620985090000|2021-05-14 09:38:10|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1304
1620985100000|2021-05-14 09:38:20|1172|1171.6|1172|1171.4|1172|1171.6|1171.6|1171.4|3514
1620985110000|2021-05-14 09:38:30|1171.8|1171.6|1171.6|1171.2|1172|1171.6|1171.6|1171.2|435
1620985120000|2021-05-14 09:38:40|1171.8|1171.4|1171.8|1171.4|1172|1171.6|1171.8|1171.4|1705
1620985130000|2021-05-14 09:38:50|1171.6|1171.2|1172|1171.6|1172|1171.8|1171.6|1171.2|1250
1620985140000|2021-05-14 09:39:00|1171.8|1171.4|1171.6|1171.2|1172.2|1171.8|1171.6|1171.2|5412
1620985150000|2021-05-14 09:39:10|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|0
1620985160000|2021-05-14 09:39:20|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|550
1620985170000|2021-05-14 09:39:30|1171.8|1171.4|1171.6|1171.4|1171.8|1171.6|1171.6|1171.4|2219
1620985180000|2021-05-14 09:39:40|1171.4|1171.2|1171.6|1171.2|1171.6|1171.4|1171.4|1171.2|1910
1620985190000|2021-05-14 09:39:50|1171.4||1171.6||1171.6||1171.4||0
1620985200000|2021-05-14 09:40:00|1171.4|1171|1171|1170.6|1171.4|1171|1171|1170.6|1080
1620985210000|2021-05-14 09:40:10|1170.6|1170.4|1171.2|1170.8|1171.2|1170.8|1170.6|1170.4|4707
1620985230000|2021-05-14 09:40:30|1171||1171||1171||1171||786
1620985240000|2021-05-14 09:40:40|1171.2||1171.2||1171.2||1171||783
1620985250000|2021-05-14 09:40:50|1171.4|1171|1171.2|1170.6|1171.4|1171|1171|1170.6|10634
1620985260000|2021-05-14 09:41:00|1171|1170.4|1170.6|1170.2|1171|1170.4|1170.6|1170.2|1062
1620985270000|2021-05-14 09:41:10|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|0
1620985280000|2021-05-14 09:41:20|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|0
1620985290000|2021-05-14 09:41:30|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.4|1170.2|3021
1620985310000|2021-05-14 09:41:50|1170.4||1170.4||1170.4||1170.4||0
1620985320000|2021-05-14 09:42:00|1170.6|1170|1170.6|1170.2|1170.6|1170.2|1170.6|1170|1956
1620985350000|2021-05-14 09:42:30|1170.8|1170.4|1170.6|1170.4|1170.8|1170.4|1170.6|1170.4|797
1620985360000|2021-05-14 09:42:40|1170.8|1170.2|1170.8|1170.4|1170.8|1170.6|1170.8|1170.2|0
1620985370000|2021-05-14 09:42:50|1171|1170.6|1171.2|1170.8|1171.2|1170.8|1171|1170.6|0
1620985380000|2021-05-14 09:43:00|1171.4|1171|1171.2|1171|1171.4|1171|1171.2|1171|0
1620985390000|2021-05-14 09:43:10|1171.4|1170.8|1171.6|1171.2|1171.6|1171.2|1171.4|1170.8|1161
1620985420000|2021-05-14 09:43:40|1171.8|1171.4|1171.4|1171.2|1172.2|1172|1171.4|1171.2|9261
1620985430000|2021-05-14 09:43:50|1171.6|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.4|2489
1620985440000|2021-05-14 09:44:00|1172|1171.6|1172.2|1171.6|1172.2|1172|1171.8|1171.6|5551
1620985450000|2021-05-14 09:44:10|1172.4|1171.8|1172|1171.6|1172.4|1172|1172|1171.6|3429
1620985460000|2021-05-14 09:44:20|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|0
1620985470000|2021-05-14 09:44:30|1172||1171.8||1172||1171.8||0
1620985500000|2021-05-14 09:45:00|1172|1171.8|1171.8|1171.6|1172|1171.8|1171.8|1171.6|1565
1620985510000|2021-05-14 09:45:10|1172|1171.8|1172|1171.6|1172.2|1172|1172|1171.6|849
1620985550000|2021-05-14 09:45:50|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|501
1620985570000|2021-05-14 09:46:10|1172||1172.2||1172.2||1172||0
1620985580000|2021-05-14 09:46:20|1172||1172.2||1172.2||1172||0
1620985600000|2021-05-14 09:46:40|1172|1171.6|1171.4|1171.2|1172|1171.6|1171.4|1171.2|4351
1620985620000|2021-05-14 09:47:00|1171.6||1171.4||1171.6||1171.4||458
1620985630000|2021-05-14 09:47:10|1171.6||1171.6||1171.6||1171.4||3
1620985640000|2021-05-14 09:47:20|1171.4||1171.4||1171.4||1171.4||0
1620985660000|2021-05-14 09:47:40|1171.2|1171|1171|1170.6|1171.2|1171|1171|1170.6|782
1620985680000|2021-05-14 09:48:00|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|0
1620985690000|2021-05-14 09:48:10|1170.6||1170.6||1170.6||1170.6||0
1620985700000|2021-05-14 09:48:20|1170.8|1170.6|1170.8|1170.6|1170.8|1170.6|1170.6|1170.6|2355
1620985720000|2021-05-14 09:48:40|1171|1170.8|1171.4|1171|1171.4|1171|1171|1170.8|2045
1620985730000|2021-05-14 09:48:50|1171.6||1171.6||1171.6||1171.6||0
1620985740000|2021-05-14 09:49:00|1171.4|1171.2|1171.6|1171.2|1171.6|1171.2|1171.4|1171.2|1860
1620985750000|2021-05-14 09:49:10|1171.4|1171.4|1171.6|1171.2|1171.6|1171.4|1171.4|1171.2|600
1620985760000|2021-05-14 09:49:20|1171.4||1171.4||1171.4||1171.4||0
1620985770000|2021-05-14 09:49:30|1171.6|1171.4|1171.6|1171.4|1171.8|1171.4|1171.6|1171.2|6794
1620985780000|2021-05-14 09:49:40|1171.8|1171.6|1171.6|1171.2|1172.2|1171.8|1171.6|1171.2|6839
1620985800000|2021-05-14 09:50:00|1171.4|1171|1171.4|1171|1171.4|1171.2|1171.2|1170.8|1255
1620985810000|2021-05-14 09:50:10|1171.2|1170.8|1171.4|1171|1171.8|1171.6|1171.2|1170.8|70426
1620985850000|2021-05-14 09:50:50||1171.2||1171||1171.2||1171|436
1620985860000|2021-05-14 09:51:00|1171.2|1171.2|1171.4|1171|1171.6|1171.2|1171.2|1171|1726
1620985870000|2021-05-14 09:51:10|1171.2|1170.8|1172|1171.6|1172|1171.6|1171|1170.8|0
1620985880000|2021-05-14 09:51:20|1171.8|1171.8|1172.2|1171.8|1172.2|1171.8|1171.8|1171.8|867
1620985900000|2021-05-14 09:51:40|1172.4|1172|1172.4|1172|1172.4|1172.2|1172.2|1171.8|3055
1620985910000|2021-05-14 09:51:50|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172|1063
1620985920000|2021-05-14 09:52:00|1172.8|1172.4|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|686
1620985930000|2021-05-14 09:52:10|1172.2|1172|1172.2|1171.8|1172.4|1172|1172.2|1171.8|436
1620985940000|2021-05-14 09:52:20|1172.4|1171.6|1171.8|1171.6|1172.4|1171.6|1171.6|1171.4|947
1620985970000|2021-05-14 09:52:50|1171.6|1171|1171.8|1171.4|1171.8|1171.6|1171.4|1171|6948
1620985980000|2021-05-14 09:53:00|1171.6|1171.2|1171.8|1171.4|1171.8|1171.6|1171.6|1171.2|3755
1620985990000|2021-05-14 09:53:10|1171.6|1171.2|1171.6|1171.2|1171.8|1171.4|1171.6|1171.2|0
1620986010000|2021-05-14 09:53:30|1171.8|1171.4|1171.8|1171.4|1171.8|1171.6|1171.8|1171.4|0
1620986020000|2021-05-14 09:53:40|1171.6|1171.2|1171.2|1171|1171.6|1171.4|1171.2|1171|1643
1620986030000|2021-05-14 09:53:50||1170.8||1170.8||1170.8||1170.8|0
1620986040000|2021-05-14 09:54:00|1171.4|1171|1171.4|1171|1171.6|1171.2|1171.2|1171|0
1620986050000|2021-05-14 09:54:10|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|0
1620986070000|2021-05-14 09:54:30|||||||||120
1620986090000|2021-05-14 09:54:50|1171|1170.6|1171.4|1171|1171.6|1171.2|1170.6|1170.2|16799
1620986100000|2021-05-14 09:55:00|1171.2|1171.2|1171.2|1170.8|1171.2|1171.2|1171|1170.6|4353
1620986110000|2021-05-14 09:55:10|1171|1170.6|1170.6|1170.2|1171.2|1170.8|1170.4|1170.2|11708
1620986120000|2021-05-14 09:55:20|1170.8|1170.4|1170.6|1170.4|1170.8|1170.4|1170.6|1170.4|0
1620986130000|2021-05-14 09:55:30|1170.8|1170.6|1171|1170.6|1171.2|1170.8|1170.8|1170.4|4647
1620986140000|2021-05-14 09:55:40|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|0
1620986150000|2021-05-14 09:55:50|1171|1170.6|1170.8|1170.4|1171|1170.8|1170.8|1170.4|974
1620986160000|2021-05-14 09:56:00|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|0
1620986170000|2021-05-14 09:56:10|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|0
1620986180000|2021-05-14 09:56:20|1170.4|1170|1170|1169.6|1170.4|1170|1169.2|1169|10432
1620986190000|2021-05-14 09:56:30|1169.8|1169.4|1169.4|1169.2|1169.8|1169.4|1169.4|1169|1627
1620986200000|2021-05-14 09:56:40|1169.2|1169|1169|1168.6|1169.4|1169|1169|1168.6|2216
1620986210000|2021-05-14 09:56:50|1168.8|1168.4|1168.8|1168.4|1169|1168.4|1168.6|1168.2|2774
1620986220000|2021-05-14 09:57:00|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|2785
1620986230000|2021-05-14 09:57:10|1168.6|1168.2|1169.2|1169|1169.4|1169|1168.4|1168.2|4612
1620986240000|2021-05-14 09:57:20|1169|1168.8|1169|1168.6|1169.2|1168.8|1169|1168.6|0
1620986260000|2021-05-14 09:57:40|1168.8|1168.4|1169.4|1169|1169.6|1169.2|1168.8|1168.4|4898
1620986270000|2021-05-14 09:57:50||1169.2||1169||1169.2||1169|0
1620986280000|2021-05-14 09:58:00|1169.2|1169.2|1169.2|1169|1169.2|1169.2|1169.2|1169|0
1620986290000|2021-05-14 09:58:10||1168.8||1168.8||1168.8||1168.8|1171
1620986310000|2021-05-14 09:58:30|1169|1168.6|1169.2|1168.6|1169.2|1168.6|1169|1168.6|0
1620986320000|2021-05-14 09:58:40|1169||1169||1169||1169||0
1620986340000|2021-05-14 09:59:00|1168.8|1168.4|1168.8|1168.4|1169|1168.4|1168.8|1168.2|0
1620986360000|2021-05-14 09:59:20|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|989
1620986370000|2021-05-14 09:59:30|1168.6|1168.4|1168.4|1168|1168.6|1168.4|1168.4|1168|12
1620986380000|2021-05-14 09:59:40|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|20
1620986390000|2021-05-14 09:59:50|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|2038
1620986400000|2021-05-14 10:00:00|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1232
1620986410000|2021-05-14 10:00:10|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.4|0
1620986420000|2021-05-14 10:00:20|1167.8|1167.4|1167.6|1167|1168|1167.6|1167.6|1167|1637
1620986430000|2021-05-14 10:00:30|1167.4|1166.8|1166.4|1166|1167.4|1166.8|1166.4|1166|500
1620986440000|2021-05-14 10:00:40|1166.6|1166.2|1166.8|1166.2|1166.8|1166.4|1166.4|1166.2|2279
1620986450000|2021-05-14 10:00:50|1167|1166.4|1167.2|1166.8|1167.2|1166.8|1166.8|1166.4|3547
1620986470000|2021-05-14 10:01:10|1167|1166.6|1167.4|1167|1167.4|1167|1166.8|1166.6|3767
1620986480000|2021-05-14 10:01:20|1167.2|1167.2|1167.2|1167|1167.2|1167.2|1167.2|1166.8|416
1620986510000|2021-05-14 10:01:50||1166.8||1166.8||1166.8||1166.8|1717
1620986530000|2021-05-14 10:02:10|1167.4|1167|1167.6|1167.2|1167.8|1167.4|1167.4|1167|1408
1620986540000|2021-05-14 10:02:20|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1620986560000|2021-05-14 10:02:40|1167.4||1167.4||1167.4||1167.4||0
1620986570000|2021-05-14 10:02:50|1167.6|1167.4|1168|1167.6|1168|1167.6|1167.6|1167.2|1913
1620986580000|2021-05-14 10:03:00|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|0
1620986590000|2021-05-14 10:03:10|1168|1167.6|1167.8|1167.2|1168|1167.6|1167.8|1167.2|0
1620986600000|2021-05-14 10:03:20||1167.4||1167.2||1167.4||1167.2|0
1620986610000|2021-05-14 10:03:30||1167.4||1167.2||1167.4||1167.2|0
1620986620000|2021-05-14 10:03:40||1167.4||1167.4||1167.4||1167.4|0
1620986630000|2021-05-14 10:03:50|1168|1167.6|1168|1167.4|1168|1167.6|1167.8|1167.4|769
1620986640000|2021-05-14 10:04:00|1167.8|1167.6|1167.8|1167.6|1167.8|1167.6|1167.6|1167.6|300
1620986650000|2021-05-14 10:04:10|1168||1168||1168.2||1167.8||1257
1620986670000|2021-05-14 10:04:30|1167.8||1168||1168||1167.8||0
1620986680000|2021-05-14 10:04:40|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|1364
1620986690000|2021-05-14 10:04:50|1167.4|1167|1167.4|1167|1167.4|1167|1167.4|1167|0
1620986700000|2021-05-14 10:05:00|1167.2|1167.2|1167.6|1167.2|1167.6|1167.2|1167.2|1167.2|675
1620986710000|2021-05-14 10:05:10|1167.4||1167.6||1167.6||1167.4||512
1620986730000|2021-05-14 10:05:30|1167.8|1167.4|1167.8|1167.6|1168|1167.6|1167.8|1167.4|1611
1620986740000|2021-05-14 10:05:40|1168||1168||1168||1168||255
1620986750000|2021-05-14 10:05:50|1167.8|1167.4|1167.6|1167.2|1167.8|1167.6|1167.6|1167.2|3442
1620986770000|2021-05-14 10:06:10|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1620986780000|2021-05-14 10:06:20|1167.4|1167|1167.4|1167|1167.4|1167|1167.4|1167|0
1620986790000|2021-05-14 10:06:30|1167.2|1167.2|1167.2|1167|1167.2|1167.2|1167.2|1167|201
1620986800000|2021-05-14 10:06:40|1167.4||1167.2||1167.4||1167.2||23
1620986810000|2021-05-14 10:06:50|1167.6|1167.2|1167|1166.8|1167.6|1167.2|1167|1166.6|14749
1620986820000|2021-05-14 10:07:00|1167.2|1166.6|1167.4|1167|1167.4|1167|1167.2|1166.6|293
1620986830000|2021-05-14 10:07:10|1167.2|1166.8|1167.6|1167.2|1167.6|1167.2|1167.2|1166.8|489
1620986840000|2021-05-14 10:07:20|1167.8|1167.4|1167.8|1167.4|1168|1167.4|1167.8|1167.4|489
1620986850000|2021-05-14 10:07:30|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|0
1620986860000|2021-05-14 10:07:40|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|0
1620986880000|2021-05-14 10:08:00|1167.6|1167.2|1167.6|1167.2|1167.8|1167.2|1167.4|1167|500
1620986890000|2021-05-14 10:08:10|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|1127
1620986910000|2021-05-14 10:08:30||1167.4||1167.4||1167.4||1167.2|645
1620986920000|2021-05-14 10:08:40|1167.4|1167.2|1167.2|1166.8|1167.4|1167.2|1167|1166.8|0
1620986930000|2021-05-14 10:08:50|1167.4||1167.4||1167.4||1167.4||0
1620986940000|2021-05-14 10:09:00|1167.2|1166.6|1166.8|1166.4|1167.2|1166.6|1166.8|1166.4|1103
1620986950000|2021-05-14 10:09:10|1166.6|1166.2|1166.6|1166.2|1166.6|1166.4|1166.4|1166|889
1620986960000|2021-05-14 10:09:20|1166.4|1166|1166.2|1166|1166.4|1166|1166.2|1166|0
1620986970000|2021-05-14 10:09:30|1166.4|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|3860
1620986990000|2021-05-14 10:09:50|1166.2||1166.2||1166.2||1166.2||0
1620987000000|2021-05-14 10:10:00|1166.4||1166.4||1166.4||1166.4||0
1620987010000|2021-05-14 10:10:10|1166.6|1166.2|1166.8|1166.2|1166.8|1166.4|1166.6|1166.2|2217
1620987030000|2021-05-14 10:10:30|1166.6|1166|1166.4|1166|1166.6|1166|1166.4|1166|0
1620987040000|2021-05-14 10:10:40|1166.6|1166.2|1166.6|1166|1166.6|1166.2|1166.6|1166|1067
1620987050000|2021-05-14 10:10:50|1166.4||1166.4||1166.4||1166.4||17
1620987060000|2021-05-14 10:11:00|1166.2|1166.2|1166.8|1166.4|1166.8|1166.4|1166.2|1166.2|5566
1620987080000|2021-05-14 10:11:20|1166.6|1166.2|1166.8|1166.6|1167|1166.8|1166.6|1166.2|3923
1620987090000|2021-05-14 10:11:30|1167|1166.8|1167.4|1166.8|1167.4|1166.8|1167|1166.8|1
1620987100000|2021-05-14 10:11:40|1167.2||1167.4||1167.4||1167.2||0
1620987110000|2021-05-14 10:11:50|1167.2||1167.4||1167.4||1167.2||0
1620987120000|2021-05-14 10:12:00|1167.6|1167|1167.4|1167|1167.6|1167.2|1167.4|1167|1660
1620987130000|2021-05-14 10:12:10|1167.6|1167.2|1167.4|1167.2|1167.6|1167.4|1167.4|1167.2|1328
1620987140000|2021-05-14 10:12:20|1167.6||1167.6||1167.6||1167.6||0
1620987160000|2021-05-14 10:12:40|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.4|413
1620987170000|2021-05-14 10:12:50|1168|1167.6|1167.6|1167.4|1168|1167.6|1167.6|1167.4|0
1620987180000|2021-05-14 10:13:00|1167.4|1167.2|1167.8|1167.2|1167.8|1167.2|1167.4|1167.2|1063
1620987190000|2021-05-14 10:13:10|1167.6||1167.6||1167.6||1167.6||0
1620987200000|2021-05-14 10:13:20|1167.4|1167|1167.4|1166.8|1167.4|1167|1167.2|1166.8|1122
1620987210000|2021-05-14 10:13:30|1167.2|1166.6|1167|1166.4|1167.2|1166.6|1167|1166.4|0
1620987220000|2021-05-14 10:13:40|1166.8||1166.8||1166.8||1166.8||0
1620987230000|2021-05-14 10:13:50|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.6|0
1620987240000|2021-05-14 10:14:00|1167.2|1166.8|1167|1166.8|1167.2|1167|1167|1166.6|5244
1620987250000|2021-05-14 10:14:10||1166.6||1166.6||1166.6||1166.6|0
1620987260000|2021-05-14 10:14:20|1166.8|1166.4|1166.8|1166.6|1166.8|1166.6|1166.8|1166.4|0
1620987270000|2021-05-14 10:14:30|1167|1166.8|1167.4|1167|1167.4|1167|1167|1166.8|1634
1620987280000|2021-05-14 10:14:40|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|0
1620987290000|2021-05-14 10:14:50||1166.8||1166.8||1166.8||1166.8|0
1620987300000|2021-05-14 10:15:00|1167.2|1167|1167.4|1167.2|1167.8|1167.2|1167|1167|3854
1620987320000|2021-05-14 10:15:20|1167.6|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.4|0
1620987330000|2021-05-14 10:15:30|1168|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.4|500
1620987340000|2021-05-14 10:15:40||1167.4||1167.6||1167.6||1167.4|0
1620987350000|2021-05-14 10:15:50||1167.4||1167.4||1167.4||1167.4|0
1620987360000|2021-05-14 10:16:00|1167.8|1167.6|1167.6|1167.2|1167.8|1167.6|1167.4|1167.2|1610
1620987370000|2021-05-14 10:16:10|1167.4|1167|1167.4|1166.8|1167.4|1167|1167.2|1166.8|171
1620987380000|2021-05-14 10:16:20||1167||1167||1167||1167|0
1620987390000|2021-05-14 10:16:30||1166.8||1166.8||1166.8||1166.8|0
1620987400000|2021-05-14 10:16:40|1167.2||1167.2||1167.2||1167.2||0
1620987410000|2021-05-14 10:16:50||1167||1166.8||1167||1166.8|655
1620987420000|2021-05-14 10:17:00|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.6|76
1620987430000|2021-05-14 10:17:10||1166.4||1166.6||1166.6||1166.4|0
1620987440000|2021-05-14 10:17:20|1167.2|1166.8|1167|1166.8|1167.2|1166.8|1167|1166.8|744
1620987450000|2021-05-14 10:17:30||1166.6||1166.6||1166.6||1166.6|0
1620987460000|2021-05-14 10:17:40||1166.8||1166.6||1166.8||1166.6|300
1620987490000|2021-05-14 10:18:10|1167.2|1166.8|1167.4|1166.8|1167.4|1167|1167.2|1166.8|2338
1620987500000|2021-05-14 10:18:20||1167||1167||1167||1167|0
1620987510000|2021-05-14 10:18:30|1167.6|1167.2|1167.8|1167.2|1167.8|1167.2|1167.4|1167.2|1199
1620987520000|2021-05-14 10:18:40||1167.4||1167.4||1167.4||1167.4|0
1620987530000|2021-05-14 10:18:50|1168|1167.6|1168.4|1168|1168.6|1168.2|1168|1167.6|8895
1620987540000|2021-05-14 10:19:00|1168.6|1167.8|1167.8|1167.6|1168.6|1167.8|1167.8|1167.4|2173
1620987550000|2021-05-14 10:19:10||1167.4||1167.4||1167.4||1167.4|0
1620987560000|2021-05-14 10:19:20|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|0
1620987580000|2021-05-14 10:19:40||1167.4||1167.4||1167.4||1167.4|0
1620987590000|2021-05-14 10:19:50|1167.8||1167.6||1167.8||1167.6||2460
1620987600000|2021-05-14 10:20:00|1167.8|1167.6|1167.6|1167.2|1168|1167.6|1167.4|1167|1293
1620987610000|2021-05-14 10:20:10|1168|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|16692
1620987630000|2021-05-14 10:20:30|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.6|0
1620987640000|2021-05-14 10:20:40|1168|1167.6|1168.4|1168|1168.6|1168|1168|1167.6|1066
1620987660000|2021-05-14 10:21:00|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|0
1620987670000|2021-05-14 10:21:10|1168.6|1168.2|1169.2|1168.8|1169.2|1168.8|1168.6|1168.2|452
1620987680000|2021-05-14 10:21:20|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1169|1168.6|1000
1620987690000|2021-05-14 10:21:30||1169||1168.8||1169||1168.8|0
1620987700000|2021-05-14 10:21:40|1169.4|1169|1170|1169.6|1170|1169.6|1169.4|1169|1500
1620987710000|2021-05-14 10:21:50|1169.8|1169.4|1170|1169.6|1170|1169.8|1169.8|1169.4|1248
1620987720000|2021-05-14 10:22:00||1169.8||1169.8||1169.8||1169.8|0
1620987730000|2021-05-14 10:22:10|1170.2|1170|1171|1170.4|1171|1170.6|1170.2|1170|6010
1620987740000|2021-05-14 10:22:20|1170.8||1171||1171||1170.8||0
1620987750000|2021-05-14 10:22:30||1170.6||1170.8||1170.8||1170.6|0
1620987760000|2021-05-14 10:22:40|1171.2|1171|1171.6|1171.2|1171.6|1171.2|1171.2|1171|292
1620987770000|2021-05-14 10:22:50||1171.4||1171.2||1171.4||1171.2|0
1620987780000|2021-05-14 10:23:00||1171.4||1171.2||1171.4||1171.2|250
1620987790000|2021-05-14 10:23:10||1171.4||1171.2||1171.4||1171.2|0
1620987800000|2021-05-14 10:23:20||1171.4||1171.2||1171.4||1171.2|0
1620987810000|2021-05-14 10:23:30|1171.8|1171.4|1172|1171.4|1172|1171.6|1171.8|1171.4|2520
1620987820000|2021-05-14 10:23:40||1171.6||1171.6||1171.6||1171.6|0
1620987830000|2021-05-14 10:23:50|1172.2|1171.8|1172.4|1172|1172.4|1172|1172.2|1171.8|1932
1620987840000|2021-05-14 10:24:00|1172.2|1172.2|1172.4|1172|1172.4|1172.2|1172.2|1172|1888
1620987860000|2021-05-14 10:24:20|1172.2||1172.4||1172.4||1172.2||0
1620987880000|2021-05-14 10:24:40|1172.2|1171.8|1172.4|1171.8|1172.4|1171.8|1172|1171.8|1121
1620987890000|2021-05-14 10:24:50|1172.2|1171.6|1171.8|1171.4|1172.2|1171.6|1171.4|1171.2|7605
1620987900000|2021-05-14 10:25:00|1172|1171.6|1172|1171.6|1172.2|1171.6|1172|1171.6|688
1620987910000|2021-05-14 10:25:10|1172.2|1171.8|1172.2|1171.6|1172.2|1171.8|1172|1171.6|0
1620987920000|2021-05-14 10:25:20|1172||1172.2||1172.2||1172||0
1620987930000|2021-05-14 10:25:30|1172.4|1171.8|1173|1172.6|1173|1172.6|1172.4|1171.8|680
1620987940000|2021-05-14 10:25:40|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|500
1620987950000|2021-05-14 10:25:50|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|3396
1620987960000|2021-05-14 10:26:00|1173||1172.8||1173||1172.8||0
1620987980000|2021-05-14 10:26:20|1173|1172.6|1173|1172.8|1173|1172.8|1173|1172.6|2450
1620988000000|2021-05-14 10:26:40|1172.8|1172.6|1172.8|1172.4|1172.8|1172.6|1172.8|1172.4|0
1620988010000|2021-05-14 10:26:50|1172.6|1172.2|1172.8|1172.2|1172.8|1172.2|1172.6|1172.2|73
1620988020000|2021-05-14 10:27:00|1172.6||1172.6||1172.6||1172.6||0
1620988030000|2021-05-14 10:27:10|1172.4|1172|1172.6|1172.2|1172.6|1172.2|1172.4|1172|2390
1620988060000|2021-05-14 10:27:40|1172.8|1172.4|1173|1172.6|1173|1172.6|1172.8|1172.4|486
1620988080000|2021-05-14 10:28:00|1172.8|1172.4|1173|1172.6|1173|1172.6|1172.8|1172.4|1724
1620988090000|2021-05-14 10:28:10|1172.8|1172.8|1173.8|1173.4|1174|1173.4|1172.8|1172.8|18158
1620988100000|2021-05-14 10:28:20|1174|1173.2|1173.8|1173.2|1174|1173.4|1173.4|1173|9524
1620988110000|2021-05-14 10:28:30|1173.6|1173.4|1174|1173.6|1174|1173.6|1173.6|1173.4|335
1620988120000|2021-05-14 10:28:40||1173.8||1173.6||1173.8||1173.6|4799
1620988130000|2021-05-14 10:28:50|1173.8|1173.4|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|2220
1620988140000|2021-05-14 10:29:00|1173.4|1172.8|1173.2|1172.8|1173.4|1172.8|1173.2|1172.8|5200
1620988150000|2021-05-14 10:29:10|1173||1173||1173||1173||0
1620988160000|2021-05-14 10:29:20|1172.8|1172.6|1172.8|1172.4|1173|1172.6|1172.8|1172.4|489
1620988170000|2021-05-14 10:29:30|1173|1172.6|1172.8|1172.4|1173|1172.6|1172.8|1172.4|0
1620988180000|2021-05-14 10:29:40|1173|1172.6|1173|1172.6|1173|1172.6|1173|1172.6|0
1620988190000|2021-05-14 10:29:50|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|0
1620988200000|2021-05-14 10:30:00|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|0
1620988210000|2021-05-14 10:30:10|1172.6|1172.2|1172.4|1171.8|1172.6|1172.2|1172.4|1171.8|170
1620988220000|2021-05-14 10:30:20|1172.2|1172|1172.2|1172|1172.2|1172|1172.2|1172|40
1620988240000|2021-05-14 10:30:40|1172.4||1172.6||1172.6||1172.4||346
1620988260000|2021-05-14 10:31:00|1172.4||1172.2||1172.4||1172.2||71
1620988270000|2021-05-14 10:31:10|1172.4||1172.4||1172.4||1172.4||0
1620988290000|2021-05-14 10:31:30|1172.6|1172.2|1172.6|1172.2|1172.6|1172.4|1172.2|1171.8|1328
1620988300000|2021-05-14 10:31:40|1172.8|1172.4|1173.2|1172.8|1173.2|1173|1172.6|1172.4|2034
1620988310000|2021-05-14 10:31:50|1173|1172.6|1173|1172.6|1173.2|1172.8|1173|1172.6|1500
1620988320000|2021-05-14 10:32:00|1172.8|1172.4|1172.6|1172|1173|1172.6|1172.4|1172|440
1620988330000|2021-05-14 10:32:10|1172.4|1171.8|1172.2|1171.8|1172.4|1172|1172.2|1171.8|500
1620988350000|2021-05-14 10:32:30|1172.4|1172|1172.4|1171.8|1172.4|1172|1172.2|1171.8|250
1620988360000|2021-05-14 10:32:40|1172.2|1171.6|1172.4|1171.8|1172.4|1171.8|1172|1171.4|500
1620988370000|2021-05-14 10:32:50|1172.2|1171.6|1172.2|1171.6|1172.2|1171.6|1172|1171.4|387
1620988380000|2021-05-14 10:33:00|1172|1171.4|1172|1171.4|1172|1171.6|1171.8|1171.4|0
1620988390000|2021-05-14 10:33:10|1172.2|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.6|837
1620988400000|2021-05-14 10:33:20|||||||||743
1620988410000|2021-05-14 10:33:30|1172.4|1172|1172.6|1172.2|1172.6|1172.2|1172.4|1172|1176
1620988420000|2021-05-14 10:33:40|1172.4|1172|1172.2|1171.8|1172.4|1172|1172.2|1171.8|0
1620988430000|2021-05-14 10:33:50|1172.4|1172|1172|1171.6|1172.4|1172|1171.8|1171.4|14476
1620988440000|2021-05-14 10:34:00|1172.2|1171.8|1172.2|1171.6|1172.2|1171.8|1172.2|1171.6|0
1620988450000|2021-05-14 10:34:10|1172.4|1171.8|1172|1171.6|1172.4|1172|1172|1171.6|603
1620988460000|2021-05-14 10:34:20|1171.8||1171.8||1171.8||1171.8||204
1620988470000|2021-05-14 10:34:30|1171.6|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.4|881
1620988480000|2021-05-14 10:34:40|1172|1171.6|1171.8|1171.6|1172|1171.6|1171.8|1171.6|50
1620988490000|2021-05-14 10:34:50|1172||1172.2||1172.2||1172||0
1620988500000|2021-05-14 10:35:00|1172|1171.4|1172|1171.6|1172|1171.6|1172|1171.4|0
1620988510000|2021-05-14 10:35:10|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172|1171.8|564
1620988520000|2021-05-14 10:35:20|1172|1171.6|1172|1171.6|1172.2|1171.6|1172|1171.6|30000
1620988550000|2021-05-14 10:35:50|1171.8|1171.4|1171.4|1171|1171.8|1171.4|1171.4|1171|2728
1620988560000|2021-05-14 10:36:00|1171.6|1170.8|1172.2|1171.6|1172.2|1171.6|1171.6|1170.8|600
1620988570000|2021-05-14 10:36:10|1172||1172||1172||1172||0
1620988580000|2021-05-14 10:36:20|1172.2|1171.8|1172.4|1172|1172.4|1172|1172.2|1171.6|1552
1620988590000|2021-05-14 10:36:30|1172.2|1171.8|1172.4|1171.8|1172.4|1172|1172.2|1171.8|1172
1620988600000|2021-05-14 10:36:40|1172.2|1171.6|1172.2|1171.8|1172.2|1172|1172.2|1171.6|436
1620988610000|2021-05-14 10:36:50|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.6|500
1620988620000|2021-05-14 10:37:00|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.8|1171.4|0
1620988630000|2021-05-14 10:37:10|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.8|1171.4|2500
1620988640000|2021-05-14 10:37:20|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.8|1171.4|3200
1620988650000|2021-05-14 10:37:30|1171.6|1171.2|1171.2|1170.8|1171.6|1171.2|1171.2|1170.8|2574
1620988660000|2021-05-14 10:37:40|1171.4|1171|1171|1170.6|1171.4|1171|1171|1170.6|373
1620988670000|2021-05-14 10:37:50|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.8|1170.4|0
1620988680000|2021-05-14 10:38:00|1171.2|1170.8|1171|1170.6|1171.4|1171|1171|1170.6|6560
1620988690000|2021-05-14 10:38:10||1170.4||1170.6||1170.6||1170.4|0
1620988700000|2021-05-14 10:38:20|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|0
1620988710000|2021-05-14 10:38:30|1171|1170.6|1171|1170.6|1171.2|1170.8|1171|1170.6|500
1620988740000|2021-05-14 10:39:00|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1171|1170.6|2454
1620988750000|2021-05-14 10:39:10|1171.2|1170.8|1171|1170.6|1171.2|1171|1171|1170.6|3743
1620988760000|2021-05-14 10:39:20|1170.8|1170.4|1171.2|1170.8|1171.2|1170.8|1170.8|1170.4|1
1620988770000|2021-05-14 10:39:30|1171|1170.6|1171|1170.6|1171|1170.6|1171|1170.6|0
1620988780000|2021-05-14 10:39:40|1171.2||1171.2||1171.2||1171.2||0
1620988790000|2021-05-14 10:39:50|1171|1170.4|1171|1170.6|1171|1170.6|1170.8|1170.4|0
1620988800000|2021-05-14 10:40:00|1171.2|1170.8|1171|1170.6|1171.4|1171|1171|1170.6|2440
1620988810000|2021-05-14 10:40:10|1171.2|1170.8|1171|1170.6|1171.2|1171|1170.8|1170.6|4492
1620988820000|2021-05-14 10:40:20|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1171|1170.6|436
1620988830000|2021-05-14 10:40:30|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.8|1170.4|0
1620988840000|2021-05-14 10:40:40|1170.6|1170.4|1170.6|1170.2|1170.6|1170.4|1170.6|1170.2|500
1620988870000|2021-05-14 10:41:10|1170.8|1170.4|1170.8|1170.4|1171|1170.6|1170.6|1170.4|2609
1620988890000|2021-05-14 10:41:30|1171|1170.6|1171|1170.8|1171.2|1170.8|1171|1170.6|1606
1620988900000|2021-05-14 10:41:40|1171.2|1171.2|1171.2|1170.8|1171.6|1171.2|1171.2|1170.8|8807
1620988910000|2021-05-14 10:41:50|1171|1171.2|1171.6|1171.2|1171.8|1171.2|1171|1170.8|750
1620988920000|2021-05-14 10:42:00|1171.8|1171.4|1172|1171.6|1172|1171.6|1171.8|1171.4|489
1620988940000|2021-05-14 10:42:20|1172.2|1171.8|1172.2|1171.8|1172.6|1172|1172.2|1171.8|4650
1620988950000|2021-05-14 10:42:30|1171.8|1171.6|1172|1171.8|1172.2|1171.8|1171.8|1171.6|12000
1620988960000|2021-05-14 10:42:40|1171.8|1171.6|1171.8|1171.4|1171.8|1171.8|1171.6|1171.4|629
1620988970000|2021-05-14 10:42:50|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|20
1620989010000|2021-05-14 10:43:30|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|1760
1620989020000|2021-05-14 10:43:40|1171.2||1171.6||1171.6||1171.2||0
1620989030000|2021-05-14 10:43:50|1171.4||1171.4||1171.4||1171.4||98
1620989040000|2021-05-14 10:44:00|1171.6||1171.6||1171.6||1171.6||0
1620989050000|2021-05-14 10:44:10||1171.2||1171.2||1171.2||1171.2|0
1620989060000|2021-05-14 10:44:20|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|0
1620989070000|2021-05-14 10:44:30|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|0
1620989120000|2021-05-14 10:45:20|1171.4|1171|1171.4|1171|1171.4|1171|1171.2|1170.8|3676
1620989130000|2021-05-14 10:45:30|1171.2|1170.8|1171.2|1170.6|1171.2|1170.8|1171|1170.6|6500
1620989140000|2021-05-14 10:45:40|1171|1170.8|1171|1170.8|1171|1170.8|1171|1170.8|100
1620989150000|2021-05-14 10:45:50|1171.2||1171.2||1171.2||1171.2||494
1620989170000|2021-05-14 10:46:10|1171.4|1171|1172|1171.6|1172|1171.6|1171.4|1171|384
1620989180000|2021-05-14 10:46:20|1172.2||1172||1172.2||1172||0
1620989190000|2021-05-14 10:46:30||1171.4||1171.6||1171.6||1171.4|0
1620989200000|2021-05-14 10:46:40||1171.4||1171.4||1171.4||1171.4|0
1620989220000|2021-05-14 10:47:00|1171.8|1171.6|1171.8|1171.6|1172|1171.6|1171.8|1171.4|0
1620989240000|2021-05-14 10:47:20|1171.6|1171.4|1171.6|1171.2|1171.8|1171.4|1171.6|1171.2|1132
1620989260000|2021-05-14 10:47:40|1171.8||1171.6||1171.8||1171.6||0
1620989270000|2021-05-14 10:47:50|1171.8|1171.4|1172|1171.8|1172|1171.8|1171.6|1171.4|5371
1620989280000|2021-05-14 10:48:00||1171.6||1171.6||1171.6||1171.6|0
1620989290000|2021-05-14 10:48:10|1171.8||1172||1172||1171.8||0
1620989300000|2021-05-14 10:48:20|1171.8|1171.4|1171.6|1171.2|1171.8|1171.4|1171.6|1171.2|1160
1620989310000|2021-05-14 10:48:30|1171.8|1171.4|1171.8|1171.4|1172|1171.6|1171.8|1171.4|500
1620989320000|2021-05-14 10:48:40|1172|1171.6|1172|1171.4|1172|1171.6|1172|1171.4|0
1620989330000|2021-05-14 10:48:50||1171.6||1171.6||1171.6||1171.6|0
1620989340000|2021-05-14 10:49:00||1171.8||1171.8||1171.8||1171.8|0
1620989350000|2021-05-14 10:49:10|1172.2|1172|1172.2|1171.8|1172.4|1172|1172.2|1171.8|100
1620989360000|2021-05-14 10:49:20|1172||1172||1172||1172||0
1620989370000|2021-05-14 10:49:30|1172.2|1172|1172.4|1172|1172.6|1172|1172.2|1172|8
1620989380000|2021-05-14 10:49:40|1172.6|1172.4|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|397
1620989390000|2021-05-14 10:49:50|1173|1172.6|1173.2|1172.8|1173.2|1172.8|1172.8|1172.4|0
1620989400000|2021-05-14 10:50:00|1173.4||1173.4||1173.4||1173.4||0
1620989410000|2021-05-14 10:50:10|1173.2|1172.6|1173.2|1172.8|1173.2|1172.8|1173|1172.6|0
1620989420000|2021-05-14 10:50:20|1173|1172.6|1173.2|1172.8|1173.2|1172.8|1173|1172.6|0
1620989430000|2021-05-14 10:50:30|1173.4|1173|1173.4|1173|1173.4|1173|1173.4|1173|0
1620989440000|2021-05-14 10:50:40|1173.6|1173.2|1173.4|1173|1173.6|1173.2|1173.4|1173|0
1620989450000|2021-05-14 10:50:50|1173.6|1172.8|1173.4|1173|1173.6|1173|1173|1172.8|5906
1620989470000|2021-05-14 10:51:10|1173.2|1173.2|1173.4|1173.2|1173.4|1173.2|1173.2|1173.2|0
1620989490000|2021-05-14 10:51:30|1173.2|1173|1173.2|1172.8|1173.2|1173|1173.2|1172.8|18
1620989500000|2021-05-14 10:51:40|1173.4|1173|1173.4|1173|1173.4|1173|1173.4|1172.8|0
1620989510000|2021-05-14 10:51:50|1173.6|1173.2|1173.6|1173.4|1173.6|1173.4|1173.6|1173.2|1996
1620989530000|2021-05-14 10:52:10|1173.8|1173.6|1173.6|1173.2|1174|1173.6|1173.6|1173.2|1075
1620989540000|2021-05-14 10:52:20|1173.8|1173|1173.8|1173.4|1173.8|1173.4|1173.8|1173|0
1620989550000|2021-05-14 10:52:30|1174|1173.6|1174|1173.4|1174|1173.6|1173.8|1173.4|4302
1620989560000|2021-05-14 10:52:40|1174.2|1173.6|1174.2|1173.8|1174.2|1174|1174.2|1173.6|1525
1620989570000|2021-05-14 10:52:50|1174|1173.6|1174.2|1173.6|1174.2|1173.8|1174|1173.6|0
1620989580000|2021-05-14 10:53:00||1173.8||1173.8||1173.8||1173.8|0
1620989590000|2021-05-14 10:53:10||1174||1173.8||1174||1173.8|500
1620989600000|2021-05-14 10:53:20|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1174|1173.6|5252
1620989620000|2021-05-14 10:53:40|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.4|1174|973
1620989630000|2021-05-14 10:53:50|1174.4||1174.4||1174.4||1174.4||0
1620989640000|2021-05-14 10:54:00|1174.6|1174|1173.8|1173.4|1174.6|1174|1173.8|1173.4|2282
1620989650000|2021-05-14 10:54:10|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|0
1620989690000|2021-05-14 10:54:50||1173.8||1173.6||1173.8||1173.6|0
1620989700000|2021-05-14 10:55:00||1173.4||1173.6||1173.6||1173.4|0
1620989720000|2021-05-14 10:55:20|1173.8|1173.4|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|1250
1620989760000|2021-05-14 10:56:00|1173.4|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.8|3425
1620989780000|2021-05-14 10:56:20|1173.6|1173|1173.6|1173.2|1173.8|1173.4|1173.6|1173|12260
1620989790000|2021-05-14 10:56:30|1173.8|1173.4|1174.8|1174.4|1174.8|1174.4|1173.8|1173.4|3782
1620989800000|2021-05-14 10:56:40|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|500
1620989810000|2021-05-14 10:56:50|1174.4||1174.6||1174.6||1174.4||0
1620989820000|2021-05-14 10:57:00|1174.8|1174.4|1174.8|1174.2|1174.8|1174.4|1174.8|1174.2|0
1620989830000|2021-05-14 10:57:10|1174.6|1174.4|1174.6|1174.2|1174.6|1174.6|1174.4|1174.2|1310
1620989850000|2021-05-14 10:57:30|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1174|139
1620989860000|2021-05-14 10:57:40|1174.2|1173.8|1174.2|1173.8|1174.4|1174|1174.2|1173.8|930
1620989890000|2021-05-14 10:58:10|1174|1173.6|1173.6|1173.2|1174|1173.6|1173.6|1173.2|1157
1620989900000|2021-05-14 10:58:20||1173||1173.2||1173.2||1173|0
1620989910000|2021-05-14 10:58:30|1173.2|1173|1173.2|1172.8|1173.4|1173|1173|1172.8|462
1620989920000|2021-05-14 10:58:40||1172.6||1172.8||1172.8||1172.6|0
1620989940000|2021-05-14 10:59:00|1173|1173|1173|1172.6|1173|1173|1172.8|1172.6|1583
1620989950000|2021-05-14 10:59:10||1172.4||1172.6||1172.6||1172.4|0
1620989970000|2021-05-14 10:59:30|1173.2|1172.4|1173.4|1173|1173.4|1173|1173.2|1172.4|947
1620989980000|2021-05-14 10:59:40|1173.2|1172.8|1173|1172.6|1173.2|1172.8|1173|1172.6|1662
1620989990000|2021-05-14 10:59:50|1173.2|1172.8|1173.2|1172.8|1173.4|1172.8|1173.2|1172.8|0
1620990140000|2021-05-14 11:02:20|1174.2|1173.4|1173.6|1173|1174.2|1173.4|1173.6|1173|75691
1620990150000|2021-05-14 11:02:30|1173.8|1173.2|1173.8|1173.4|1173.8|1173.4|1173.8|1173.2|989
1620990160000|2021-05-14 11:02:40|1174|1173.6|1173.8|1173.4|1174|1173.6|1173.8|1173.4|500
1620990170000|2021-05-14 11:02:50|1174|1173.6|1174|1173.8|1174|1173.8|1174|1173.6|285
1620990180000|2021-05-14 11:03:00|1174.2||1174.2||1174.2||1174.2||1140
1620990190000|2021-05-14 11:03:10|1174|1173.6|1174.4|1174|1174.4|1174|1174|1173.6|1120
1620990200000|2021-05-14 11:03:20|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.2|1174|1344
1620990230000|2021-05-14 11:03:50|1174.6|1174.2|1174.4|1174.2|1174.8|1174.2|1174.4|1174.2|369
1620990240000|2021-05-14 11:04:00|1174.6|1174.4|1174.4|1174.2|1174.8|1174.4|1174.4|1174.2|261
1620990250000|2021-05-14 11:04:10|1174.6||1174.6||1174.6||1174.6||49
1620990260000|2021-05-14 11:04:20|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|0
1620990270000|2021-05-14 11:04:30||1174.6||1174.4||1174.6||1174.4|878
1620990300000|2021-05-14 11:05:00|1174.6|1174.2|1174.8|1174.4|1174.8|1174.4|1174.4|1174.2|4391
1620990310000|2021-05-14 11:05:10|1175|1174.6|1174.8|1174.4|1175|1174.6|1174.8|1174.4|76
1620990320000|2021-05-14 11:05:20|1174.4|1174.2|1174.4|1173.8|1174.8|1174.4|1174.4|1173.8|4250
1620990330000|2021-05-14 11:05:30||1174||1174||1174||1174|0
1620990340000|2021-05-14 11:05:40|1174.6|1174.2|1174.8|1174.4|1174.8|1174.4|1174.6|1174|0
1620990350000|2021-05-14 11:05:50|1174.6|1174.2|1174.8|1174.2|1174.8|1174.4|1174.6|1174.2|0
1620990370000|2021-05-14 11:06:10|1175|1174.4|1175|1174.6|1175|1174.6|1175|1174.4|338
1620990380000|2021-05-14 11:06:20|1174.8|1174.4|1174.8|1174.4|1175|1174.6|1174.4|1174|11311
1620990390000|2021-05-14 11:06:30|1174.6||1174.6||1174.6||1174.6||0
1620990440000|2021-05-14 11:07:20|1174.8||1174.8||1174.8||1174.8||501
1620990450000|2021-05-14 11:07:30|1174.6|1174.6|1174.8|1174.4|1174.8|1174.6|1174.6|1174.4|26
1620990460000|2021-05-14 11:07:40|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.6|1060
1620990480000|2021-05-14 11:08:00|1174.8|1174.4|1175|1174.6|1175|1174.6|1174.8|1174.4|0
1620990490000|2021-05-14 11:08:10|1174.8||1175||1175||1174.8||0
1620990500000|2021-05-14 11:08:20||1174.8||1174.8||1174.8||1174.8|0
1620990530000|2021-05-14 11:08:50|1175.2|1175|1175.8|1175.4|1176|1175.4|1175.2|1175|7744
1620990540000|2021-05-14 11:09:00|1176|1175.6|1175.8|1175.4|1176|1175.6|1175.8|1175.4|0
1620990550000|2021-05-14 11:09:10|1175.6|1175.2|1175.6|1175|1175.6|1175.2|1175.4|1175|1099
1620990560000|2021-05-14 11:09:20|1175.4|1174.8|1175.4|1175|1175.4|1175|1175.2|1174.8|0
1620990570000|2021-05-14 11:09:30|1175.2|1174.8|1174.8|1174.4|1175.2|1174.8|1174.8|1174.4|1095
1620990580000|2021-05-14 11:09:40|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.6|750
1620990600000|2021-05-14 11:10:00|1174.8||1175||1175||1174.8||1222
1620990620000|2021-05-14 11:10:20|1174.8|1174.4|1174.4|1174|1174.8|1174.6|1174.4|1174|181
1620990630000|2021-05-14 11:10:30|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|0
1620990640000|2021-05-14 11:10:40|1176.2|1176|1175.6|1175.2|1176.2|1176|1175|1174.4|109199
1620990650000|2021-05-14 11:10:50|1175.4|1175|1175.4|1175.2|1175.6|1175.2|1175.4|1175|1250
1620990660000|2021-05-14 11:11:00|1175.2|1175|1175.2|1175|1175.2|1175|1175.2|1174.8|1427
1620990670000|2021-05-14 11:11:10|1175.4||1175.4||1175.4||1175.4||0
1620990680000|2021-05-14 11:11:20||1175.2||1175||1175.2||1175|0
1620990690000|2021-05-14 11:11:30|1175.2|1174.8|1174.4|1174|1175.2|1175|1174.4|1174|7353
1620990700000|2021-05-14 11:11:40||1174.2||1174.2||1174.2||1174|2000
1620990710000|2021-05-14 11:11:50|1174.2|1174|1174.6|1174.2|1174.6|1174.2|1173.8|1173.6|28854
1620990720000|2021-05-14 11:12:00|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1174|0
1620990730000|2021-05-14 11:12:10|1174.2|1173.8|1174.2|1173.8|1174.2|1174|1174.2|1173.8|0
1620990740000|2021-05-14 11:12:20|1174.4|1174|1174.4|1174|1174.4|1174|1174.2|1173.8|0
1620990750000|2021-05-14 11:12:30|1174.2|1173.8|1174.2|1173.8|1174.2|1174|1174.2|1173.8|0
1620990760000|2021-05-14 11:12:40|1174.4|1174|1174.4|1174|1174.8|1174.4|1174.4|1174|575
1620990770000|2021-05-14 11:12:50||1174.2||1174||1174.2||1174|0
1620990780000|2021-05-14 11:13:00||1174.2||1174||1174.2||1174|0
1620990790000|2021-05-14 11:13:10|1174.6|1174.2|1174.6|1174.2|1174.6|1174.4|1174.6|1174.2|2289
1620990800000|2021-05-14 11:13:20|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1174|0
1620990810000|2021-05-14 11:13:30|1174.6|1174.2|1174.2|1173.8|1174.6|1174.2|1174.2|1173.8|0
1620990820000|2021-05-14 11:13:40|1174.4|1174|1174.4|1174|1174.4|1174|1174.2|1173.8|0
1620990830000|2021-05-14 11:13:50|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174|1173.6|784
1620990840000|2021-05-14 11:14:00|1174.4|1174|1174.4|1173.8|1174.4|1174|1174.4|1173.8|0
1620990850000|2021-05-14 11:14:10|1174.2|1174|1174.4|1174|1174.4|1174|1174.2|1174|1500
1620990860000|2021-05-14 11:14:20|1174.6|1173.8|1174.6|1174.2|1174.6|1174.2|1174.4|1173.8|0
1620990870000|2021-05-14 11:14:30|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1174|150
1620990880000|2021-05-14 11:14:40|||||||||9
1620990890000|2021-05-14 11:14:50|1174.2|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.8|0
1620990900000|2021-05-14 11:15:00|1174.2|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.8|370
1620990920000|2021-05-14 11:15:20|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.4|1174.2|500
1620990950000|2021-05-14 11:15:50||1174.4||1174.4||1174.4||1174.4|0
1620990960000|2021-05-14 11:16:00|1174.8||1174.8||1174.8||1174.8||0
1620990970000|2021-05-14 11:16:10|1174.6||1174.6||1174.6||1174.6||0
1620990990000|2021-05-14 11:16:30|||||||||200
1620991000000|2021-05-14 11:16:40|1174.4|1174.2|1174.6|1174.2|1174.6|1174.2|1174.4|1174.2|564
1620991010000|2021-05-14 11:16:50|1174.4|1173.8|1174.4|1174|1174.4|1174.2|1173.6|1173.4|29475
1620991020000|2021-05-14 11:17:00|1174.6|1174.2|1174.6|1174.2|1174.8|1174.4|1174.4|1174|1239
1620991030000|2021-05-14 11:17:10|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.6|1174.2|2500
1620991040000|2021-05-14 11:17:20|1174.6|1174.6|1174.6|1174.4|1174.6|1174.6|1174.6|1174.4|469
1620991060000|2021-05-14 11:17:40|1174.8|1174.2|1174.8|1174.4|1174.8|1174.4|1174.8|1174.2|11
1620991070000|2021-05-14 11:17:50|1174.6|1174.2|1174.8|1174.4|1174.8|1174.4|1174.6|1174.2|600
1620991080000|2021-05-14 11:18:00|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|0
1620991090000|2021-05-14 11:18:10|1174.4|1174|1174.2|1174|1174.4|1174|1174|1173.8|2000
1620991100000|2021-05-14 11:18:20|1174.4||1174.4||1174.4||1174.4||0
1620991130000|2021-05-14 11:18:50||1174.2||1174.2||1174.2||1174.2|436
1620991140000|2021-05-14 11:19:00|1174.6||1174.6||1174.6||1174.6||0
1620991170000|2021-05-14 11:19:30|1174.8|1174.4|1175|1174.8|1175|1174.8|1174.8|1174.4|5867
1620991190000|2021-05-14 11:19:50|1175.2|1175|1175.2|1175|1175.4|1175.2|1175.2|1175|17488
1620991200000|2021-05-14 11:20:00|1175.4|1174.8|1175.4|1175|1175.4|1175.2|1175.2|1174.8|8807
1620991210000|2021-05-14 11:20:10||1174.8||1175||1175||1174.8|0
1620991220000|2021-05-14 11:20:20|1175.2|1174.8|1175|1174.8|1175.2|1174.8|1175|1174.8|0
1620991250000|2021-05-14 11:20:50|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|756
1620991270000|2021-05-14 11:21:10|1175.2|1175|1175.4|1175|1175.8|1175.4|1175.2|1175|11493
1620991280000|2021-05-14 11:21:20|1175.6|1175.2|1175.6|1175.2|1175.8|1175.4|1175.6|1175.2|496
1620991290000|2021-05-14 11:21:30|1175.8|1175.4|1176.2|1175.8|1176.2|1176|1175.8|1175.4|4810
1620991320000|2021-05-14 11:22:00|1176||1176.2||1176.2||1176||5000
1620991330000|2021-05-14 11:22:10|1176.4|1176|1176.8|1176.4|1176.8|1176.4|1176.4|1176|5704
1620991370000|2021-05-14 11:22:50|1177|1176.6|1177|1176.6|1177|1176.8|1177|1176.6|454
1620991380000|2021-05-14 11:23:00||1176.8||1176.8||1176.8||1176.8|0
1620991390000|2021-05-14 11:23:10|1177.2|1177|1177.6|1177|1177.6|1177.2|1177.2|1177|20775
1620991400000|2021-05-14 11:23:20|1177.4|1176.8|1177|1176.6|1177.4|1176.8|1176.8|1176.6|1624
1620991410000|2021-05-14 11:23:30|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1000
1620991430000|2021-05-14 11:23:50|1177|1176.6|1177|1176.6|1177|1176.6|1177|1176.6|0
1620991440000|2021-05-14 11:24:00|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|0
1620991450000|2021-05-14 11:24:10|1177||1176.8||1177||1176.8||200
1620991480000|2021-05-14 11:24:40|1176.6|1176.2|1176.4|1176|1176.8|1176.2|1176.4|1176|3000
1620991500000|2021-05-14 11:25:00|1176.6||1176.4||1176.6||1176.4||0
1620991510000|2021-05-14 11:25:10|1176.6||1176.6||1176.6||1176.6||0
1620991520000|2021-05-14 11:25:20||1176.2||1176.2||1176.4||1176.2|0
1620991550000|2021-05-14 11:25:50|1176.8|1176.4|1177.2|1176.8|1177.2|1176.8|1176.8|1176.4|4113
1620991560000|2021-05-14 11:26:00|1177.4|1177|1177.4|1177|1177.4|1177|1177.4|1177|500
1620991570000|2021-05-14 11:26:10|1177.2|1176.8|1177.6|1177|1177.6|1177|1177.2|1176.8|0
1620991590000|2021-05-14 11:26:30|1177.4||1177.4||1177.4||1177.4||0
1620991600000|2021-05-14 11:26:40|1177.6|1177.4|1177.4|1177|1177.6|1177.4|1177.4|1177|3500
1620991610000|2021-05-14 11:26:50|1177.2|1176.8|1177.2|1176.8|1177.4|1177|1177.2|1176.8|750
1620991620000|2021-05-14 11:27:00|1177.4|1177|1177.2|1177|1177.4|1177|1177.2|1177|0
1620991630000|2021-05-14 11:27:10|1177.4|1177.2|1177|1176.8|1177.6|1177.2|1177|1176.8|3729
1620991640000|2021-05-14 11:27:20|1176.8|1176.6|1176.8|1176.6|1176.8|1176.6|1176.8|1176.6|1619
1620991650000|2021-05-14 11:27:30|1177|1176.8|1177|1176.8|1177|1176.8|1177|1176.8|2381
1620991660000|2021-05-14 11:27:40|1177.2|1177|1177.4|1177|1177.4|1177|1177.2|1177|7822
1620991670000|2021-05-14 11:27:50|||||||||100
1620991680000|2021-05-14 11:28:00|1177.2|1176.8|1177|1176.6|1177.2|1176.8|1177|1176.6|998
1620991690000|2021-05-14 11:28:10|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|101
1620991700000|2021-05-14 11:28:20|1177||1177||1177||1177||0
1620991710000|2021-05-14 11:28:30||1176.6||1176.6||1176.8||1176.6|45
1620991720000|2021-05-14 11:28:40|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.8|1176.2|1090
1620991750000|2021-05-14 11:29:10|1176.6||1176.8||1176.8||1176.6||250
1620991780000|2021-05-14 11:29:40|1177|1176.6|1177|1176.6|1177|1176.6|1177|1176.6|0
1620991790000|2021-05-14 11:29:50|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|0
1620991800000|2021-05-14 11:30:00|1177|1176.6|1177|1176.6|1177.2|1176.8|1177|1176.6|978
1620991820000|2021-05-14 11:30:20|1177.2||1177||1177.2||1177||0
1620991830000|2021-05-14 11:30:30||1176.8||1176.8||1176.8||1176.8|0
1620991860000|2021-05-14 11:31:00|1177.2|1177|1177.2|1176.8|1177.2|1177|1177.2|1176.8|900
1620991870000|2021-05-14 11:31:10||1176.6||1176.8||1176.8||1176.6|0
1620991880000|2021-05-14 11:31:20|1177|1176.6|1177.2|1176.8|1177.2|1176.8|1177|1176.6|500
1620991890000|2021-05-14 11:31:30|1177.4|1177|1177.4|1177|1177.8|1177.2|1177.4|1177|4796
1620991910000|2021-05-14 11:31:50|1177.2|1177.2|1177.4|1177.2|1177.4|1177.2|1177.2|1177.2|0
1620991920000|2021-05-14 11:32:00|1177.6|1177.4|1177.8|1177.4|1177.8|1177.4|1177.6|1177.4|246
1620991930000|2021-05-14 11:32:10|1177.6|1177.2|1177.4|1177|1177.6|1177.2|1177.2|1177|4315
1620991940000|2021-05-14 11:32:20||1177.2||1177||1177.2||1177|0
1620991950000|2021-05-14 11:32:30|1177.6|1177.2|1178|1177.6|1178|1177.8|1177.6|1177.2|2750
1620991960000|2021-05-14 11:32:40|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.8|1177.4|0
1620991970000|2021-05-14 11:32:50|1177.8|1177.8|1178|1177.4|1178|1177.8|1177.8|1177.4|154
1620991980000|2021-05-14 11:33:00|1177.8|1177.6|1177.6|1177.4|1177.8|1177.6|1177.6|1177.4|0
1620991990000|2021-05-14 11:33:10|1177.4|1177.2|1177.4|1177|1177.4|1177.2|1177.4|1176.8|5434
1620992000000|2021-05-14 11:33:20|1177.2|1176.8|1177|1176.6|1177.2|1177|1177|1176.6|463
1620992010000|2021-05-14 11:33:30|1177.2||1177||1177.2||1177||0
1620992020000|2021-05-14 11:33:40|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|0
1620992030000|2021-05-14 11:33:50|1177|1176.6|1177|1176.6|1177|1176.6|1177|1176.6|0
1620992040000|2021-05-14 11:34:00||1176.8||1176.6||1176.8||1176.6|0
1620992050000|2021-05-14 11:34:10|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.6|1176|2855
1620992060000|2021-05-14 11:34:20|1176.4|1176|1176.4|1176|1176.4|1176|1176.4|1176|0
1620992080000|2021-05-14 11:34:40|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|0
1620992090000|2021-05-14 11:34:50|1176|1176|1176.2|1175.8|1176.2|1176|1176|1175.8|250
1620992110000|2021-05-14 11:35:10|1176.4|1176|1176.4|1176|1176.4|1176|1176.4|1176|1349
1620992130000|2021-05-14 11:35:30|1176.2|1175.8|1175.8|1175.4|1176.2|1175.8|1175.8|1175.2|1080
1620992140000|2021-05-14 11:35:40|1176||1176||1176||1176||0
1620992150000|2021-05-14 11:35:50||1175.6||1175.6||1175.6||1175.6|0
1620992160000|2021-05-14 11:36:00||1175.4||1175.4||1175.4||1175.4|0
1620992170000|2021-05-14 11:36:10||1175.6||1175.6||1175.6||1175.6|0
1620992180000|2021-05-14 11:36:20||1175.4||1175.4||1175.4||1175.4|0
1620992190000|2021-05-14 11:36:30|1175.8||1175.6||1175.8||1175.6||0
1620992200000|2021-05-14 11:36:40|1175.8|1175.2|1175.8|1175.4|1175.8|1175.4|1175.6|1175.2|8012
1620992210000|2021-05-14 11:36:50|1176|1175.6|1176.2|1175.8|1176.2|1175.8|1176|1175.6|2298
1620992220000|2021-05-14 11:37:00|1176.4|1176|1176.6|1176.2|1176.6|1176.2|1176.2|1176|1602
1620992240000|2021-05-14 11:37:20|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|0
1620992250000|2021-05-14 11:37:30|1177|1176.8|1177|1176.6|1177.4|1177|1177|1176.6|4992
1620992260000|2021-05-14 11:37:40|1177.2|1176.8|1177.2|1176.8|1177.4|1176.8|1177.2|1176.8|1308
1620992270000|2021-05-14 11:37:50||1177||1176.8||1177||1176.8|250
1620992280000|2021-05-14 11:38:00|1177.4|1177|1177.4|1177|1177.4|1177|1177.4|1177|0
1620992290000|2021-05-14 11:38:10|1177.2|1177.2|1177.4|1177|1177.4|1177.2|1177.2|1177|1367
1620992300000|2021-05-14 11:38:20|1177.2||1177.2||1177.2||1177.2||0
1620992310000|2021-05-14 11:38:30|1177.4|1177.2|1178|1177.8|1178|1177.8|1177.4|1177.2|5022
1620992330000|2021-05-14 11:38:50|1178.2|1178|1178.6|1178.4|1178.6|1178.4|1178.2|1177.8|14972
1620992340000|2021-05-14 11:39:00|1178.8|1178.6|1178.4|1178|1179|1178.8|1178.4|1178|4085
1620992370000|2021-05-14 11:39:30|1178.2|1177.8|1178.2|1178|1178.2|1178|1177.8|1177.6|8534
1620992380000|2021-05-14 11:39:40||1177.8||1177.8||1177.8||1177.8|0
1620992390000|2021-05-14 11:39:50|1178|1177.6|1177.2|1176.8|1178|1177.6|1177|1176.6|978
1620992400000|2021-05-14 11:40:00|1177.4|1177|1177.4|1177|1177.4|1177|1177.4|1177|0
1620992410000|2021-05-14 11:40:10|||||||||100
1620992420000|2021-05-14 11:40:20|1177.6|1177.2|1178|1177.6|1178|1177.6|1177.6|1177.2|3564
1620992430000|2021-05-14 11:40:30|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|719
1620992450000|2021-05-14 11:40:50|1178|1177.6|1178.2|1177.8|1178.2|1177.8|1178|1177.6|748
1620992460000|2021-05-14 11:41:00||1178||1178||1178||1178|9
1620992480000|2021-05-14 11:41:20|1178|1177.8|1178|1177.8|1178.2|1177.8|1178|1177.8|2572
1620992490000|2021-05-14 11:41:30|1177.8|1177.6|1177.8|1177.2|1177.8|1177.6|1177.8|1177.2|1113
1620992500000|2021-05-14 11:41:40|1177.6||1177.6||1177.6||1177.6||0
1620992520000|2021-05-14 11:42:00|1177.8|1177.4|1177.6|1177.2|1177.8|1177.4|1177.6|1177.2|2000
1620992540000|2021-05-14 11:42:20|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|1177.6|1177.4|0
1620992550000|2021-05-14 11:42:30|1177.6||1177.8||1177.8||1177.6||0
1620992560000|2021-05-14 11:42:40|1177.6||1177.6||1177.6||1177.6||0
1620992570000|2021-05-14 11:42:50|1177.8||1177.6||1177.8||1177.6||0
1620992590000|2021-05-14 11:43:10|1177.4|1177.2|1177.6|1177.2|1177.6|1177.2|1177.4|1177.2|141
1620992600000|2021-05-14 11:43:20|1177.4|1177|1177.4|1177.2|1177.4|1177.2|1177.4|1177|1060
1620992610000|2021-05-14 11:43:30|1177.2|1177|1177.2|1176.8|1177.2|1177|1177.2|1176.8|13052
1620992620000|2021-05-14 11:43:40||1177||1177||1177||1176.8|0
1620992630000|2021-05-14 11:43:50|1177.4|1177.2|1177.4|1177|1177.4|1177.2|1177.4|1177|2448
1620992640000|2021-05-14 11:44:00||1177.2||1177||1177.2||1177|0
1620992670000|2021-05-14 11:44:30|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|411
1620992690000|2021-05-14 11:44:50|1177.4|1177|1177.6|1177.2|1177.6|1177.2|1177.4|1177|0
1620992730000|2021-05-14 11:45:30|1177.4||1177.4||1177.4||1177.4||0
1620992740000|2021-05-14 11:45:40|1177.6|1177.4|1177.6|1177.2|1177.6|1177.4|1177.6|1177.2|8000
1620992760000|2021-05-14 11:46:00|1177.4||1177.4||1177.4||1177.4||0
1620992770000|2021-05-14 11:46:10|1177.2|1177|1177|1176.6|1177.4|1177|1177|1176.6|2427
1620992780000|2021-05-14 11:46:20|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|0
1620992790000|2021-05-14 11:46:30|1177|1176.6|1177.2|1176.8|1177.2|1176.8|1177|1176.6|0
1620992820000|2021-05-14 11:47:00|1177|1176.6|1177.2|1176.8|1177.2|1177|1177|1176.6|195
1620992850000|2021-05-14 11:47:30|1177|1176.6|1177|1176.6|1177|1176.6|1177|1176.6|0
1620992860000|2021-05-14 11:47:40|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.6|1176.4|198
1620992880000|2021-05-14 11:48:00|1176.6|1176|1176.6|1176.2|1176.8|1176.2|1176.4|1176|8225
1620992890000|2021-05-14 11:48:10|1176.8|1176.4|1177|1176.6|1177|1176.6|1176.8|1176.4|1792
1620992900000|2021-05-14 11:48:20|1177.2|1176.8|1177|1176.6|1177.2|1176.8|1176.6|1176.4|5000
1620992910000|2021-05-14 11:48:30|1176.6|1176.4|1176.6|1176.2|1176.6|1176.4|1176.4|1176.2|2414
1620992920000|2021-05-14 11:48:40|1176.8|1176.4|1176.8|1176.4|1176.8|1176.6|1176.8|1176.4|3178
1620992940000|2021-05-14 11:49:00|||||||||425
1620992960000|2021-05-14 11:49:20|1176.6|1176.2|1176.8|1176.4|1176.8|1176.4|1176.4|1176.2|4283
1620992970000|2021-05-14 11:49:30|||||||||135
1620992980000|2021-05-14 11:49:40|1177|1176.6|1176.6|1176.2|1177|1176.6|1176.6|1176.2|0
1620993020000|2021-05-14 11:50:20|1176.4|1176|1176.2|1175.8|1176.4|1176.2|1176.2|1175.8|1258
1620993080000|2021-05-14 11:51:20||1176||1175.8||1176||1175.8|300
1620993090000|2021-05-14 11:51:30|1176||1176||1176||1176||157
1620993100000|2021-05-14 11:51:40|1175.8|1175.6|1176|1175.6|1176|1175.6|1175.8|1175.6|244
1620993110000|2021-05-14 11:51:50|1175.8||1175.8||1175.8||1175.8||748
1620993120000|2021-05-14 11:52:00|1175.6|1175.2|1176.4|1176|1176.4|1176|1175.6|1175.2|15063
1620993130000|2021-05-14 11:52:10|1176.6|1176.2|1176.4|1176|1176.6|1176.4|1176.4|1176|0
1620993150000|2021-05-14 11:52:30||1175.8||1175.8||1175.8||1175.8|0
1620993160000|2021-05-14 11:52:40||1176||1176||1176||1176|0
1620993170000|2021-05-14 11:52:50|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|0
1620993180000|2021-05-14 11:53:00|1176.4|1176|1176.4|1176|1176.6|1176.2|1176.4|1176|0
1620993190000|2021-05-14 11:53:10|1176.2|1175.8|1176.2|1175.8|1176.4|1176|1176.2|1175.8|0
1620993200000|2021-05-14 11:53:20|1176.4|1176|1176.2|1175.8|1176.4|1176|1176|1175.8|2319
1620993220000|2021-05-14 11:53:40||1176||1175.8||1176||1175.8|436
1620993230000|2021-05-14 11:53:50|1176.4|1176|1176.2|1176|1176.4|1176|1176.2|1176|1114
1620993240000|2021-05-14 11:54:00|1176|1175.8|1175.8|1175.4|1176.2|1175.8|1175.8|1175.4|1901
1620993250000|2021-05-14 11:54:10|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.6|1175.2|454
1620993270000|2021-05-14 11:54:30|1175.6||1175.6||1175.6||1175.6||0
1620993280000|2021-05-14 11:54:40||1175.2||1175.4||1175.4||1175.2|0
1620993290000|2021-05-14 11:54:50|1175.2|1175.2|1175.2|1174.8|1175.6|1175.2|1174.8|1174.6|12355
1620993300000|2021-05-14 11:55:00|1175|1174.6|1175.2|1174.8|1175.2|1174.8|1175|1174.6|2719
1620993310000|2021-05-14 11:55:10|1175|1174.6|1175|1174.6|1175|1174.8|1174.8|1174.6|604
1620993320000|2021-05-14 11:55:20|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|2689
1620993330000|2021-05-14 11:55:30|1175.4|1174.6|1175|1174.6|1175.4|1174.6|1175|1174.6|251
1620993340000|2021-05-14 11:55:40|1174.8||1175||1175||1174.8||0
1620993350000|2021-05-14 11:55:50|1174.8|1174.4|1174.6|1174.4|1174.8|1174.4|1174.6|1174.4|196
1620993370000|2021-05-14 11:56:10|||||||||257
1620993380000|2021-05-14 11:56:20|1174.8||1174.8||1174.8||1174.8||376
1620993390000|2021-05-14 11:56:30||1174.6||1174.6||1174.6||1174.6|0
1620993400000|2021-05-14 11:56:40|1175||1174.8||1175||1174.8||2750
1620993410000|2021-05-14 11:56:50|1175||1174.8||1175||1174.8||51
1620993420000|2021-05-14 11:57:00|1175||1175||1175||1175||246
1620993430000|2021-05-14 11:57:10|1175.2|1174.8|1175.2|1174.8|1175.4|1175|1175|1174.8|1279
1620993440000|2021-05-14 11:57:20|1175|1175|1175.2|1175|1175.2|1175|1175|1175|582
1620993470000|2021-05-14 11:57:50|1175.4|1175.2|1175.6|1175.2|1175.6|1175.2|1175.4|1175.2|1307
1620993520000|2021-05-14 11:58:40|1175.4|1175|1175.4|1175.2|1175.4|1175.2|1175.4|1175|0
1620993530000|2021-05-14 11:58:50|1175.6||1175.6||1175.6||1175.6||0
1620993560000|2021-05-14 11:59:20|1175.4|1175|1175.2|1174.8|1175.4|1175|1175|1174.8|3505
1620993580000|2021-05-14 11:59:40|1175.4|1175|1175.4|1175|1175.4|1175.2|1175.4|1175|1718
1620993610000|2021-05-14 12:00:10|1175.2||1175.2||1175.2||1175.2||0
1620993620000|2021-05-14 12:00:20|1175.4||1175.2||1175.4||1175.2||0
1620993630000|2021-05-14 12:00:30|1175.4|1175.2|1175.4|1175|1175.4|1175.2|1175.4|1175|1310
1620993640000|2021-05-14 12:00:40|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.6|1175.2|1098
1620993650000|2021-05-14 12:00:50|1176|1175.6|1176.2|1176|1176.2|1176|1176|1175.6|1580
1620993660000|2021-05-14 12:01:00|1176.4|1175.8|1176.4|1176|1176.6|1176.2|1175.8|1175.6|4223
1620993670000|2021-05-14 12:01:10||1175.8||1176||1176||1175.8|0
1620993680000|2021-05-14 12:01:20|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|0
1620993690000|2021-05-14 12:01:30|1176.8|1176|1176.8|1176.2|1176.8|1176.2|1176.8|1176|0
1620993700000|2021-05-14 12:01:40|1176.6||1176.8||1176.8||1176.6||0
1620993710000|2021-05-14 12:01:50|1177|1176.4|1176.8|1176.6|1177|1176.6|1176.8|1176.4|196
1620993720000|2021-05-14 12:02:00|1177|1176.4|1176.8|1176.4|1177|1176.4|1176.6|1176.2|3007
1620993730000|2021-05-14 12:02:10|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.4|1176|1
1620993740000|2021-05-14 12:02:20|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|417
1620993750000|2021-05-14 12:02:30|1176.4|1176|1176.4|1176|1176.6|1176|1176.4|1176|500
1620993760000|2021-05-14 12:02:40|1176.2|1175.8|1176|1175.6|1176.4|1176|1176|1175.6|500
1620993780000|2021-05-14 12:03:00|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.6|1175.4|0
1620993810000|2021-05-14 12:03:30||1175.6||1175.4||1175.6||1175.4|0
1620993860000|2021-05-14 12:04:20|1176|1175.6|1176|1175.6|1176|1175.8|1176|1175.6|1827
1620993870000|2021-05-14 12:04:30|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|0
1620993890000|2021-05-14 12:04:50|1175.6||1175.6||1175.6||1175.6||90
1620993900000|2021-05-14 12:05:00|1175.8|1175.6|1175.8|1175.4|1175.8|1175.6|1175.8|1175.4|0
1620993950000|2021-05-14 12:05:50||1175.6||1175.6||1175.6||1175.6|0
1620993960000|2021-05-14 12:06:00|1175.6|1175.4|1175.4|1175.2|1175.6|1175.4|1175.4|1175|3733
1620993970000|2021-05-14 12:06:10|1175.6|1175.4|1175.6|1175.2|1175.6|1175.4|1175.6|1175.2|1198
1620993990000|2021-05-14 12:06:30|1175.4|1175|1175.2|1175|1175.4|1175.2|1175.2|1175|1678
1620994010000|2021-05-14 12:06:50||1174.8||1174.8||1175||1174.8|138
1620994020000|2021-05-14 12:07:00|||||||||2000
1620994030000|2021-05-14 12:07:10||1175||1175||1175||1175|0
1620994050000|2021-05-14 12:07:30||1174.8||1175||1175||1174.8|0
1620994060000|2021-05-14 12:07:40||1174.8||1174.8||1174.8||1174.8|0
1620994070000|2021-05-14 12:07:50|1175|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.6|1075
1620994100000|2021-05-14 12:08:20|1174.8||1174.8||1174.8||1174.8||1308
1620994140000|2021-05-14 12:09:00|1175|1174.8|1175|1174.6|1175|1174.8|1175|1174.6|1992
1620994150000|2021-05-14 12:09:10|1175.2|1174.8|1175.2|1175|1175.2|1175|1175.2|1174.8|2396
1620994160000|2021-05-14 12:09:20|1175.4||1175.4||1175.4||1175.4||0
1620994170000|2021-05-14 12:09:30|1175.6|1175.2|1175.6|1175.2|1175.6|1175.4|1175.4|1175.2|13
1620994190000|2021-05-14 12:09:50|1175.8||1175.6||1175.8||1175.6||0
1620994200000|2021-05-14 12:10:00|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.6|1175.4|0
1620994210000|2021-05-14 12:10:10|1175.6|1175.2|1175.6|1175.4|1175.6|1175.4|1175.6|1175.2|3012
1620994220000|2021-05-14 12:10:20|1175.8||1175.8||1175.8||1175.8||0
1620994230000|2021-05-14 12:10:30|1175.6|1175.2|1175.8|1175.6|1175.8|1175.6|1175.6|1175.2|0
1620994240000|2021-05-14 12:10:40|1176|1175.8|1176.2|1175.8|1176.4|1176.2|1176|1175.6|3266
1620994250000|2021-05-14 12:10:50|1176|1175.6|1176|1175.6|1176|1175.6|1176|1175.6|0
1620994260000|2021-05-14 12:11:00|1175.8||1175.8||1175.8||1175.8||25
1620994280000|2021-05-14 12:11:20|1176||1176||1176||1176||989
1620994300000|2021-05-14 12:11:40||1175.8||1175.8||1175.8||1175.8|0
1620994320000|2021-05-14 12:12:00|1175.8|1175.6|1176|1175.8|1176|1175.8|1175.8|1175.6|1129
1620994350000|2021-05-14 12:12:30|1176.2|1176|1176.2|1176|1176.4|1176|1176.2|1176|2724
1620994360000|2021-05-14 12:12:40|1176.6|1176.2|1176.6|1176.2|1176.8|1176.6|1176.4|1176|10185
1620994370000|2021-05-14 12:12:50|1176.8|1176.4|1176.6|1176.4|1176.8|1176.4|1176.6|1176.4|0
1620994380000|2021-05-14 12:13:00|1176.4|1176.2|1176.6|1176.2|1176.8|1176.4|1176.2|1176|7285
1620994390000|2021-05-14 12:13:10||1176.4||1176.4||1176.4||1176.4|0
1620994400000|2021-05-14 12:13:20|1176.8|1176.6|1177|1176.6|1177|1176.6|1176.8|1176.4|374
1620994410000|2021-05-14 12:13:30|1176.8||1177||1177||1176.8||0
1620994420000|2021-05-14 12:13:40|1176.8||1177||1177||1176.8||462
1620994430000|2021-05-14 12:13:50|1176.8|1176.4|1176.6|1176.4|1176.8|1176.6|1176.6|1176.4|341
1620994470000|2021-05-14 12:14:30|1176.4|1176.2|1176.2|1176|1176.4|1176.2|1176.2|1176|472
1620994480000|2021-05-14 12:14:40|1176|1175.8|1176.2|1176|1176.2|1176|1176|1175.6|447
1620994500000|2021-05-14 12:15:00|1176.4|1176.2|1176.6|1176.4|1176.8|1176.4|1176.4|1176.2|13300
1620994510000|2021-05-14 12:15:10|1176.8|1176.6|1177|1176.6|1177|1176.6|1176.8|1176.6|989
1620994520000|2021-05-14 12:15:20|1177.2|1176.8|1177.8|1177.6|1177.8|1177.6|1177.2|1176.8|2390
1620994530000|2021-05-14 12:15:30|1177.6|1177.4|1177.8|1177.4|1177.8|1177.6|1177.6|1177.4|1153
1620994540000|2021-05-14 12:15:40|1177.6|1177.2|1177.4|1177|1177.6|1177.2|1177.4|1177|30
1620994550000|2021-05-14 12:15:50|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177.6|1177|0
1620994590000|2021-05-14 12:16:30||1177.4||1177.4||1177.4||1177.2|0
1620994610000|2021-05-14 12:16:50|1177.8|1177.6|1178.2|1177.8|1178.2|1177.8|1177.8|1177.6|5324
1620994630000|2021-05-14 12:17:10|1178||1178||1178||1178||0
1620994660000|2021-05-14 12:17:40|1178.2|1178|1178.4|1178|1178.4|1178|1178|1177.8|4898
1620994680000|2021-05-14 12:18:00|1178.6|1178.2|1178.6|1178|1178.6|1178.2|1178.6|1178|0
1620994690000|2021-05-14 12:18:10|1178.8|1178.2|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|0
1620994700000|2021-05-14 12:18:20|1178.8||1178.8||1178.8||1178.8||0
1620994710000|2021-05-14 12:18:30|1178.6||1178.4||1178.6||1178.4||0
1620994720000|2021-05-14 12:18:40|1178.6|1178|1178.6|1178.2|1178.6|1178.2|1178.4|1178|3544
1620994740000|2021-05-14 12:19:00|1178.8|1178.4|1178.8|1178.4|1179|1178.8|1178.8|1178.4|508
1620994770000|2021-05-14 12:19:30||1178.2||1178.2||1178.2||1178.2|0
1620994780000|2021-05-14 12:19:40|1178.6||1178.6||1178.6||1178.6||0
1620994790000|2021-05-14 12:19:50|1178.4|1178|1178.2|1178|1178.6|1178|1178.2|1178|597
1620994800000|2021-05-14 12:20:00|1178.4||1178.4||1178.4||1178.4||0
1620994810000|2021-05-14 12:20:10|1178.2|1177.8|1178.2|1178|1178.2|1178|1178|1177.8|472
1620994820000|2021-05-14 12:20:20|1178.4||1178.4||1178.4||1178.4||1118
1620994850000|2021-05-14 12:20:50|1178.2|1178.2|1178.4|1178|1178.4|1178.2|1178.2|1177.6|10000
1620994860000|2021-05-14 12:21:00|1178.2|1177.8|1178.2|1177.8|1178.2|1178|1178|1177.8|520
1620994880000|2021-05-14 12:21:20|1178.4|1178|1178.4|1178|1178.4|1178.2|1178.4|1178|2273
1620994890000|2021-05-14 12:21:30|1178.6|1178.2|1178.8|1178.6|1178.8|1178.6|1178.6|1178.2|1079
1620994900000|2021-05-14 12:21:40|1179|1178.8|1179|1178.6|1179|1178.8|1179|1178.6|0
1620994910000|2021-05-14 12:21:50||1178.8||1178.8||1178.8||1178.6|0
1620994920000|2021-05-14 12:22:00||1178.6||1178.6||1178.6||1178.6|430
1620994950000|2021-05-14 12:22:30|1178.8|1178.8|1178.8|1178.6|1179|1178.8|1178.8|1178.6|173
1620994960000|2021-05-14 12:22:40|1178.6|1178.4|1178.6|1178.2|1178.6|1178.4|1178.4|1178.2|2068
1620994980000|2021-05-14 12:23:00|1178.4|1178|1178.4|1178|1178.4|1178|1178.2|1177.8|1089
1620995010000|2021-05-14 12:23:30||1178.2||1178||1178.2||1178|0
1620995040000|2021-05-14 12:24:00|1178.6|1178.2|1178.4|1178|1178.6|1178.2|1178.4|1178|1143
1620995060000|2021-05-14 12:24:20||1178.2||1178||1178.2||1178|0
1620995070000|2021-05-14 12:24:30|1178.6|1178.2|1178.4|1178|1178.6|1178.2|1178.4|1178|0
1620995090000|2021-05-14 12:24:50||1178.2||1178.2||1178.2||1178.2|0
1620995100000|2021-05-14 12:25:00|1178.2|1177.8|1177.8|1177.4|1178.2|1178|1177.8|1177.4|5586
1620995110000|2021-05-14 12:25:10|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|0
1620995120000|2021-05-14 12:25:20|1177.4|1177|1177.4|1177|1177.4|1177|1177|1176.8|4489
1620995130000|2021-05-14 12:25:30|1177.2||1177.2||1177.2||1177.2||0
1620995140000|2021-05-14 12:25:40|1177.6|1177.4|1177.2|1176.8|1177.6|1177.4|1177.2|1176.8|22845
1620995150000|2021-05-14 12:25:50|1177|1177|1177.6|1177.2|1177.6|1177.2|1177|1176.8|444
1620995160000|2021-05-14 12:26:00||1177||1177||1177||1177|0
1620995170000|2021-05-14 12:26:10|1177.8|1177.2|1177.8|1177.4|1177.8|1177.4|1177.8|1177|281
1620995180000|2021-05-14 12:26:20|1177.6|1177.6|1177.6|1177.4|1177.6|1177.6|1177.6|1177.4|501
1620995190000|2021-05-14 12:26:30|1177.8|1177.6|1177.8|1177.4|1177.8|1177.6|1177.8|1177.4|250
1620995200000|2021-05-14 12:26:40||1177.6||1177.6||1177.6||1177.6|0
1620995210000|2021-05-14 12:26:50|1178|1177.8|1178.4|1178|1178.4|1178.2|1178|1177.6|1948
1620995220000|2021-05-14 12:27:00|1178.2|1177.8|1178.8|1178.4|1178.8|1178.4|1178.2|1177.8|1326
1620995230000|2021-05-14 12:27:10|1178.6|1178.2|1178.6|1178.2|1178.8|1178.2|1178.6|1178.2|0
1620995240000|2021-05-14 12:27:20||1178.4||1178.2||1178.4||1178.2|0
1620995250000|2021-05-14 12:27:30||1178.4||1178.4||1178.4||1178.4|0
1620995290000|2021-05-14 12:28:10|1178.8|1178.6|1179|1178.6|1179|1178.6|1178.8|1178.6|467
1620995300000|2021-05-14 12:28:20|1179.2|1178.8|1179.6|1179.2|1179.6|1179.2|1179.2|1178.8|13247
1620995310000|2021-05-14 12:28:30|1179.4|1179|1179.4|1179.2|1179.6|1179.2|1179.4|1179|2037
1620995320000|2021-05-14 12:28:40|1179.6|1178.6|1179|1178.8|1179.6|1178.8|1178.8|1178.6|19000
1620995330000|2021-05-14 12:28:50||1178.6||1178.4||1178.8||1178.4|138
1620995350000|2021-05-14 12:29:10||1178.6||1178.8||1178.8||1178.6|8698
1620995360000|2021-05-14 12:29:20|1179.2|1179|1179.6|1179.2|1179.6|1179.2|1179.2|1179|9239
1620995370000|2021-05-14 12:29:30|1179.4|1179.6|1179.8|1179.4|1179.8|1179.6|1179.4|1179.2|23574
1620995380000|2021-05-14 12:29:40|1179.4|1179.2|1179.4|1179.2|1179.4|1179.2|1179.4|1179.2|407
1620995390000|2021-05-14 12:29:50|1179.6|1179.4|1179.4|1179.2|1179.8|1179.4|1179.4|1179|18245
1620995410000|2021-05-14 12:30:10|1179.2|1179|1179.4|1179|1179.4|1179.2|1179.2|1179|8592
1620995420000|2021-05-14 12:30:20|1179.2|1178.8|1178.4|1177.8|1179.4|1178.8|1178.2|1177.6|41751
1620995430000|2021-05-14 12:30:30|1178.6|1178|1178.8|1178.4|1178.8|1178.4|1178.6|1178|0
1620995440000|2021-05-14 12:30:40|1178.6|1178.2|1179|1178.6|1179|1178.6|1178|1177.6|14837
1620995450000|2021-05-14 12:30:50|1179.2|1178.8|1179|1178.6|1179.2|1178.8|1179|1178.6|0
1620995460000|2021-05-14 12:31:00|1178.8|1178.4|1178.8|1178.6|1179|1178.6|1178.8|1178.4|591
1620995480000|2021-05-14 12:31:20||1178.4||1178.4||1178.6||1178.4|32
1620995490000|2021-05-14 12:31:30|1178.4|1178.2|1178.4|1178|1178.6|1178.2|1178.4|1178|6827
1620995520000|2021-05-14 12:32:00|1178.6|1178.2|1178.6|1178.2|1178.6|1178.4|1178.4|1178.2|1082
1620995530000|2021-05-14 12:32:10|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|1128
1620995540000|2021-05-14 12:32:20|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.4|1178.2|786
1620995550000|2021-05-14 12:32:30|1178.4||1178.6||1178.6||1178.4||0
1620995560000|2021-05-14 12:32:40|1178.4|1178|1178.6|1178|1178.6|1178|1178.2|1178|7136
1620995570000|2021-05-14 12:32:50|1178.4|1178.2|1177.8|1177.4|1178.4|1178.2|1177.8|1177.4|23742
1620995580000|2021-05-14 12:33:00|1177.6|1177.2|1177.4|1177|1177.8|1177.4|1177.4|1177|21904
1620995590000|2021-05-14 12:33:10|1177.2|1176.8|1176.4|1176|1177.2|1177|1176.2|1176|5954
1620995600000|2021-05-14 12:33:20|1176.2|1176.2|1176.6|1176|1176.6|1176.4|1176.2|1176|387
1620995610000|2021-05-14 12:33:30|1176.4|1176.2|1176.8|1176.4|1176.8|1176.6|1176.4|1176.2|1268
1620995620000|2021-05-14 12:33:40|1177|1176.6|1176.6|1176.2|1177|1176.8|1176.6|1176.2|4121
1620995630000|2021-05-14 12:33:50|1176.8|1176.4|1176.8|1176.2|1176.8|1176.4|1176.8|1176.2|0
1620995640000|2021-05-14 12:34:00||1176.4||1176.4||1176.4||1176.4|0
1620995650000|2021-05-14 12:34:10|1176.6|1176.2|1176.2|1176|1176.8|1176.2|1176.2|1176|1465
1620995660000|2021-05-14 12:34:20|1176.4|1176.2|1176.6|1176.2|1176.6|1176.2|1176.4|1176.2|1256
1620995680000|2021-05-14 12:34:40|1176.8|1176.6|1177.2|1176.6|1177.2|1176.6|1176.8|1176.6|3082
1620995690000|2021-05-14 12:34:50|1177.4|1176.8|1177.6|1177|1177.6|1177|1177.4|1176.8|0
1620995700000|2021-05-14 12:35:00|1177.4|1177.2|1177.8|1177.4|1178|1177.4|1177.4|1177.2|0
1620995710000|2021-05-14 12:35:10|1178||1177.8||1178||1177.8||0
1620995720000|2021-05-14 12:35:20|1178||1177.8||1178||1177.8||0
1620995730000|2021-05-14 12:35:30|1178|1177.6|1178.2|1178|1178.2|1178|1178|1177.6|1853
1620995740000|2021-05-14 12:35:40|1178.4|1177.8|1178.4|1178|1178.6|1178|1178.4|1177.8|1732
1620995750000|2021-05-14 12:35:50||1178.2||1178||1178.2||1178|1009
1620995760000|2021-05-14 12:36:00|1178.6|1178.2|1178.4|1178|1178.8|1178.4|1178.2|1178|7443
1620995770000|2021-05-14 12:36:10|1178.6|1178.2|1178.6|1178.2|1178.6|1178.4|1178.6|1178|500
1620995780000|2021-05-14 12:36:20|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.2|0
1620995790000|2021-05-14 12:36:30|1179|1178.6|1179|1178.6|1179|1178.8|1179|1178.6|2110
1620995800000|2021-05-14 12:36:40|1179.2|1178.8|1179.4|1179|1179.4|1179|1179.2|1178.6|800
1620995810000|2021-05-14 12:36:50|1179.2|1178.8|1179.2|1178.8|1179.4|1179|1179.2|1178.8|2074
1620995820000|2021-05-14 12:37:00|1179.4|1179|1179.4|1179|1179.4|1179|1179.2|1179|580
1620995830000|2021-05-14 12:37:10|1179.2|1178.8|1179.6|1179.2|1179.6|1179.2|1179.2|1178.8|3485
1620995840000|2021-05-14 12:37:20|1179.4|1179|1179.6|1179.2|1179.8|1179.4|1179.4|1179|13
1620995850000|2021-05-14 12:37:30|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|436
1620995860000|2021-05-14 12:37:40|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|0
1620995880000|2021-05-14 12:38:00|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1499
1620995890000|2021-05-14 12:38:10|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.4|1179|3000
1620995900000|2021-05-14 12:38:20|1179.8||1179.6||1179.8||1179.6||0
1620995920000|2021-05-14 12:38:40|1179.8|1179.4|1179.6|1179.2|1179.8|1179.4|1179.4|1179.2|2264
1620995930000|2021-05-14 12:38:50|1179.4|1179|1179|1178.6|1179.4|1179.2|1178.8|1178.4|3697
1620995940000|2021-05-14 12:39:00|1178.8|1178.4|1179|1178.6|1179|1178.6|1178.6|1178.2|0
1620995960000|2021-05-14 12:39:20||1178.8||1178.8||1178.8||1178.8|0
1620995990000|2021-05-14 12:39:50|||||||||1118
1620996020000|2021-05-14 12:40:20|1179.2||1179||1179.2||1179||2816
1620996030000|2021-05-14 12:40:30|1179.2|1179|1179.6|1179.2|1179.6|1179.2|1179.2|1179|1070
1620996060000|2021-05-14 12:41:00|1179.8|1179.4|1179.8|1179.4|1180|1179.6|1179.8|1179.4|8051
1620996070000|2021-05-14 12:41:10|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179|11239
1620996080000|2021-05-14 12:41:20|1179.6|1179.2|1179.4|1179|1179.6|1179.2|1179.2|1179|3286
1620996090000|2021-05-14 12:41:30|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|409
1620996100000|2021-05-14 12:41:40|1179||1179.2||1179.2||1179||1791
1620996110000|2021-05-14 12:41:50|1179||1179.2||1179.2||1179||120
1620996120000|2021-05-14 12:42:00|1179|1178.6|1178.8|1178.6|1179.4|1178.8|1178.8|1178.6|13200
1620996130000|2021-05-14 12:42:10|1179||1179||1179||1179||0
1620996150000|2021-05-14 12:42:30|1178.8|1178.4|1178.8|1178.6|1179|1178.6|1178.6|1178.4|4263
1620996180000|2021-05-14 12:43:00|1179|1178.8|1179.2|1178.8|1179.2|1179|1178.8|1178.6|4593
1620996190000|2021-05-14 12:43:10|1179|1178.6|1179.2|1178.6|1179.2|1178.6|1179|1178.6|0
1620996210000|2021-05-14 12:43:30|1179|1178.8|1179.2|1179|1179.4|1179|1179|1178.8|384
1620996220000|2021-05-14 12:43:40||1178.8||1178.8||1178.8||1178.8|0
1620996230000|2021-05-14 12:43:50|1179.4|1179|1179.8|1179.4|1179.8|1179.4|1179.4|1179|981
1620996240000|2021-05-14 12:44:00|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.6|286
1620996250000|2021-05-14 12:44:10|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|0
1620996260000|2021-05-14 12:44:20|1179.6||1179.8||1179.8||1179.6||0
1620996270000|2021-05-14 12:44:30||1179.6||1179.4||1179.6||1179.4|0
1620996280000|2021-05-14 12:44:40|1179.6||1179.8||1179.8||1179.6||0
1620996320000|2021-05-14 12:45:20|1180|1179.6|1180|1179.6|1180|1179.8|1180|1179.6|1244
1620996330000|2021-05-14 12:45:30|1179.8|1179.4|1180.2|1179.8|1180.2|1180|1179.8|1179.4|182938
1620996340000|2021-05-14 12:45:40|1180|1179.6|1180|1179.6|1180|1179.6|1179.6|1179.4|4811
1620996350000|2021-05-14 12:45:50|1179.8|1179.4|1180|1179.6|1180|1179.6|1179.6|1179.2|3830
1620996360000|2021-05-14 12:46:00|1179.8|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.4|4500
1620996370000|2021-05-14 12:46:10|1179.8|1179.8|1180.2|1180|1180.2|1180|1179.8|1179.8|769
1620996380000|2021-05-14 12:46:20|1180|1179.8|1180.2|1179.8|1180.2|1179.8|1180|1179.8|560
1620996390000|2021-05-14 12:46:30|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1179.8|1179.6|4668
1620996400000|2021-05-14 12:46:40||1180||1180||1180||1180|0
1620996410000|2021-05-14 12:46:50|1180.4|1180.2|1180.4|1180.2|1180.6|1180.2|1180.4|1180.2|3654
1620996420000|2021-05-14 12:47:00|1180.2|1180|1180.4|1180|1180.4|1180.2|1180.2|1180|1102
1620996430000|2021-05-14 12:47:10|1180|1179.8|1180|1179.8|1180|1179.8|1180|1179.8|1062
1620996440000|2021-05-14 12:47:20|||||||||5047
1620996470000|2021-05-14 12:47:50|1179.8|1179.6|1179.8|1179.6|1179.8|1179.6|1179.8|1179.6|331
1620996500000|2021-05-14 12:48:20|1179.6|1179.4|1179.6|1179.4|1179.8|1179.6|1179.6|1179.4|1269
1620996510000|2021-05-14 12:48:30|1179.8||1179.6||1179.8||1179.6||0
1620996520000|2021-05-14 12:48:40|1179.8|1179.6|1179.8|1179.4|1179.8|1179.6|1179.6|1179.4|4717
1620996530000|2021-05-14 12:48:50|1179.6|1179.2|1179.4|1179|1179.8|1179.2|1179.4|1179|514
1620996540000|2021-05-14 12:49:00|1179|1178.6|1178.8|1178.4|1179|1178.6|1178.8|1178.4|7825
1620996550000|2021-05-14 12:49:10|1178.6|1178.2|1178.6|1178.4|1178.6|1178.4|1178.4|1178.2|1075
1620996560000|2021-05-14 12:49:20|||||||||1000
1620996570000|2021-05-14 12:49:30|1178.8|1178.6|1178.8|1178.6|1178.8|1178.6|1178.8|1178.6|1432
1620996580000|2021-05-14 12:49:40|||||||||150
1620996590000|2021-05-14 12:49:50|1178.6|1178.4|1178.6|1178.4|1178.8|1178.4|1178.6|1178.2|1583
1620996600000|2021-05-14 12:50:00|1178.8|1178.6|1178.8|1178.4|1178.8|1178.6|1178.8|1178.4|1566
1620996620000|2021-05-14 12:50:20|1178.6|1178.2|1178.4|1178.2|1178.6|1178.2|1178.4|1178.2|100
1620996630000|2021-05-14 12:50:30|1178.6||1178.6||1178.6||1178.4||500
1620996650000|2021-05-14 12:50:50|1178.8|1178.4|1179|1178.6|1179|1178.6|1178.8|1178.4|1113
1620996660000|2021-05-14 12:51:00|1178.8||1178.8||1178.8||1178.8||0
1620996670000|2021-05-14 12:51:10|1179|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.8|926
1620996680000|2021-05-14 12:51:20|1179.4|1179|1179.4|1179|1179.4|1179|1179.4|1178.8|1081
1620996690000|2021-05-14 12:51:30|||||||||250
1620996700000|2021-05-14 12:51:40|1179.2|1178.8|1178.8|1178.4|1179.4|1178.8|1178.8|1178.4|1487
1620996710000|2021-05-14 12:51:50|||||||||531
1620996760000|2021-05-14 12:52:40||1178.6||1178.6||1178.6||1178.6|53
1620996770000|2021-05-14 12:52:50||1178.4||1178.4||1178.4||1178.4|0
1620996780000|2021-05-14 12:53:00|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.6|1178.2|436
1620996790000|2021-05-14 12:53:10|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1179|1178.6|1592
1620996800000|2021-05-14 12:53:20|1179.4|1179|1179.4|1179|1179.4|1179|1179.4|1179|0
1620996810000|2021-05-14 12:53:30|1179.2|1178.8|1179.6|1179|1179.6|1179.2|1179.2|1178.8|4731
1620996820000|2021-05-14 12:53:40|1179|1178.8|1179|1178.8|1179.6|1179|1179|1178.8|4200
1620996830000|2021-05-14 12:53:50|1179.2|1178.6|1178.8|1178.6|1179.2|1178.6|1178.8|1178.6|5923
1620996840000|2021-05-14 12:54:00|1179|1178.8|1179|1178.6|1179|1178.8|1178.8|1178.6|4512
1620996860000|2021-05-14 12:54:20|1178.8|1178.4|1178.6|1178.4|1179|1178.4|1178.6|1178.4|2979
1620996870000|2021-05-14 12:54:30|1178.4|1178.2|1178.4|1178|1178.4|1178.2|1178.2|1177.8|5500
1620996880000|2021-05-14 12:54:40|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178|1177.6|0
1620996900000|2021-05-14 12:55:00|1178|1178|1178|1177.6|1178.2|1178|1177.8|1177.4|5955
1620996920000|2021-05-14 12:55:20|1178.2|1177.8|1178.2|1178|1178.2|1178|1178.2|1177.8|393
1620996930000|2021-05-14 12:55:30|1178.4|1178.2|1178.6|1178.2|1178.6|1178.2|1178.4|1178.2|1079
1620996940000|2021-05-14 12:55:40|1178.4||1178.6||1178.6||1178.4||0
1620996950000|2021-05-14 12:55:50|1178.8|1178.6|1179|1178.6|1179.2|1178.8|1178.8|1178.6|1641
1620996960000|2021-05-14 12:56:00||1178.8||1178.8||1178.8||1178.6|400
1620996970000|2021-05-14 12:56:10|1178.8|1178.6|1179.4|1178.8|1179.4|1178.8|1178.8|1178.6|1849
1620996980000|2021-05-14 12:56:20|1179.2|1179|1179.4|1179|1179.4|1179|1179.2|1179|200
1620996990000|2021-05-14 12:56:30|1179.2|1179.2|1179.8|1179.4|1179.8|1179.4|1179.2|1179.2|185
1620997000000|2021-05-14 12:56:40|1179.6|1179.2|1179.8|1179.2|1179.8|1179.2|1179.6|1179.2|0
1620997010000|2021-05-14 12:56:50|1179.6|1179.4|1179.8|1179.2|1179.8|1179.4|1179.6|1179.2|0
1620997020000|2021-05-14 12:57:00|1180|1179.8|1180|1179.6|1180.4|1180|1180|1179.6|25517
1620997030000|2021-05-14 12:57:10|1179.8|1179.4|1179.2|1178.8|1179.8|1179.6|1179.2|1178.8|6533
1620997040000|2021-05-14 12:57:20|1179.4|1179|1180|1179.6|1180|1179.8|1179.2|1178.8|13173
1620997060000|2021-05-14 12:57:40|1180.2|1179.8|1180.6|1180.2|1180.6|1180.2|1180.2|1179.8|534
1620997070000|2021-05-14 12:57:50|1180.4|1180|1180|1179.6|1180.4|1180|1180|1179.6|933
1620997080000|2021-05-14 12:58:00|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1204
1620997090000|2021-05-14 12:58:10|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.6|0
1620997100000|2021-05-14 12:58:20|1179.8||1179.8||1179.8||1179.8||0
1620997110000|2021-05-14 12:58:30|1180|1179.8|1179.8|1179.6|1180|1179.8|1179.8|1179.6|8797
1620997130000|2021-05-14 12:58:50|1180||1180||1180||1180||2500
1620997140000|2021-05-14 12:59:00|1179.8||1179.8||1179.8||1179.8||0
1620997150000|2021-05-14 12:59:10|1179.6|1179.4|1179.8|1179.6|1179.8|1179.6|1179.6|1179.4|1618
1620997180000|2021-05-14 12:59:40|1179.6|1179.4|1179.6|1179.4|1179.8|1179.6|1179.6|1179.4|38
1620997200000|2021-05-14 13:00:00|1179.4|1179.2|1179.4|1179.2|1179.4|1179.2|1179.4|1179|825
1620997210000|2021-05-14 13:00:10|1179.6||1179.6||1179.6||1179.6||1042
1620997220000|2021-05-14 13:00:20|1179.8|1179.4|1180.6|1180.2|1180.6|1180.2|1179.6|1179.4|9585
1620997230000|2021-05-14 13:00:30|1180.8|1180.4|1181|1180.6|1181|1180.6|1180.8|1180.4|1606
1620997240000|2021-05-14 13:00:40|1180.6|1180.4|1181|1180.6|1181|1180.6|1180.6|1180.4|4315
1620997280000|2021-05-14 13:01:20|1180.8||1180.8||1180.8||1180.8||0
1620997290000|2021-05-14 13:01:30|1180.6|1180.4|1180.6|1180.4|1180.6|1180.4|1180.6|1180.4|816
1620997300000|2021-05-14 13:01:40|1180.8||1180.8||1180.8||1180.8||0
1620997320000|2021-05-14 13:02:00|1180.6||1180.8||1180.8||1180.6||0
1620997330000|2021-05-14 13:02:10|1180.6||1180.8||1180.8||1180.6||0
1620997340000|2021-05-14 13:02:20|1180.6|1180.2|1180.6|1180.2|1180.6|1180.4|1180.4|1180.2|10177
1620997360000|2021-05-14 13:02:40|1180.4|1180|1179.8|1179.4|1180.4|1180.2|1179.8|1179.4|5436
1620997370000|2021-05-14 13:02:50|1180||1179.8||1180||1179.8||520
1620997390000|2021-05-14 13:03:10|1180|1179.6|1180.2|1179.8|1180.4|1180|1180|1179.6|2984
1620997400000|2021-05-14 13:03:20||1180||1179.8||1180||1179.8|300
1620997430000|2021-05-14 13:03:50||1180||1180||1180||1180|0
1620997460000|2021-05-14 13:04:20|1180.4|1180.2|1180.6|1180.2|1180.6|1180.4|1180.4|1180.2|1957
1620997470000|2021-05-14 13:04:30|1180.4||1180.4||1180.4||1180.4||0
1620997490000|2021-05-14 13:04:50|1180.6||1180.6||1180.6||1180.6||946
1620997500000|2021-05-14 13:05:00|1180.4||1180.4||1180.4||1180.4||0
1620997530000|2021-05-14 13:05:30|1180.6|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|3052
1620997540000|2021-05-14 13:05:40|1180.6||1180.8||1180.8||1180.6||0
1620997550000|2021-05-14 13:05:50|1181|1180.6|1181|1180.8|1181|1180.8|1181|1180.6|1466
1620997560000|2021-05-14 13:06:00||1180.6||1180.8||1180.8||1180.6|872
1620997570000|2021-05-14 13:06:10|1180.8|1180.6|1181|1180.6|1181|1180.6|1180.8|1180.6|2751
1620997590000|2021-05-14 13:06:30|1180.8|1180.8|1180.8|1180.6|1181|1180.8|1180.8|1180.6|500
1620997600000|2021-05-14 13:06:40|1181||1180.8||1181||1180.8||1308
1620997620000|2021-05-14 13:07:00|1181|1180.8|1181|1180.8|1181|1180.8|1181|1180.6|3347
1620997640000|2021-05-14 13:07:20||1180.6||1180.8||1180.8||1180.6|4807
1620997650000|2021-05-14 13:07:30|1180.8|1180.6|1181|1180.8|1181|1180.8|1180.8|1180.6|7646
1620997660000|2021-05-14 13:07:40|1181.2|1181|1181.2|1180.8|1181.2|1181|1181.2|1180.8|2467
1620997670000|2021-05-14 13:07:50|1181||1181||1181||1181||800
1620997680000|2021-05-14 13:08:00|1180.8|1180.6|1181|1180.6|1181|1180.6|1180.6|1180.4|4559
1620997690000|2021-05-14 13:08:10|1180.8||1180.8||1180.8||1180.8||0
1620997700000|2021-05-14 13:08:20|1181||1181||1181||1181||0
1620997710000|2021-05-14 13:08:30|1180.8||1180.8||1180.8||1180.8||0
1620997720000|2021-05-14 13:08:40|1180.6|1180.4|1180.6|1180.2|1180.6|1180.4|1180.4|1180.2|546
1620997730000|2021-05-14 13:08:50|1180.8||1180.8||1180.8||1180.8||0
1620997740000|2021-05-14 13:09:00|1180.6|1180.4|1180.4|1180.2|1180.6|1180.4|1180.4|1180.2|0
1620997750000|2021-05-14 13:09:10|1180.8|1180.6|1181.4|1181|1181.4|1181.2|1180.8|1180.6|20148
1620997760000|2021-05-14 13:09:20|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|773
1620997770000|2021-05-14 13:09:30|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|630
1620997780000|2021-05-14 13:09:40|1181.8|1181.4|1181.4|1181|1181.8|1181.4|1181.4|1181|6718
1620997790000|2021-05-14 13:09:50|1181.2|1180.8|1181.2|1180.8|1181.2|1181|1181|1180.8|1426
1620997810000|2021-05-14 13:10:10|1181.4||1181.2||1181.4||1181.2||0
1620997830000|2021-05-14 13:10:30|1181|1180.6|1181|1180.6|1181.2|1180.6|1180.8|1180.6|583
1620997850000|2021-05-14 13:10:50|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1029
1620997870000|2021-05-14 13:11:10|1181|1180.6|1181|1180.6|1181|1180.8|1181|1180.6|0
1620997880000|2021-05-14 13:11:20|1181.2|1181|1181|1180.6|1181.2|1181|1181|1180.6|6500
1620997890000|2021-05-14 13:11:30|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|3856
1620997900000|2021-05-14 13:11:40|1180.4||1180.6||1180.6||1180.4||0
1620997910000|2021-05-14 13:11:50|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|0
1620997920000|2021-05-14 13:12:00|1180.6|1180.2|1180.6|1180.2|1180.8|1180.2|1180.4|1180.2|489
1620997950000|2021-05-14 13:12:30|1180.4|1180.4|1180.4|1180.2|1180.6|1180.4|1180.4|1180.2|3520
1620997960000|2021-05-14 13:12:40|1180.2|1180|1180.2|1180|1180.2|1180|1180|1179.6|3024
1620997970000|2021-05-14 13:12:50|1180|1179.8|1180.2|1179.8|1180.2|1179.8|1180|1179.6|12
1620997980000|2021-05-14 13:13:00|1180|1179.4|1179.8|1179.4|1180|1179.6|1179.8|1179.4|12636
1620997990000|2021-05-14 13:13:10|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.6|0
1620998000000|2021-05-14 13:13:20|1179.8||1179.8||1179.8||1179.8||0
1620998010000|2021-05-14 13:13:30|1180|1179.8|1180.2|1179.8|1180.2|1180|1180|1179.8|1355
1620998030000|2021-05-14 13:13:50|1180.4|1180|1180.2|1179.6|1180.4|1180|1180.2|1179.6|708
1620998060000|2021-05-14 13:14:20|1180|1179.8|1180.2|1179.8|1180.2|1179.8|1180|1179.8|631
1620998070000|2021-05-14 13:14:30|1180.4|1180|1180.8|1180.2|1180.8|1180.2|1180.2|1180|476
1620998080000|2021-05-14 13:14:40|1180.6|1180|1180.6|1180.2|1180.6|1180.2|1180.6|1180|0
1620998090000|2021-05-14 13:14:50|1180.8||1180.8||1180.8||1180.8||0
1620998100000|2021-05-14 13:15:00|1180.6|1180.4|1180.6|1180.4|1180.6|1180.4|1180.6|1180.2|1071
1620998110000|2021-05-14 13:15:10|1180.4|1180.2|1180.4|1180|1180.4|1180.2|1180.4|1180|26
1620998120000|2021-05-14 13:15:20|1180.6||1180.6||1180.6||1180.6||0
1620998140000|2021-05-14 13:15:40|1180.4|1180.2|1180|1179.6|1180.4|1180.2|1180|1179.6|2417
1620998160000|2021-05-14 13:16:00|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|511
1620998190000|2021-05-14 13:16:30|1179.6|1179.2|1179.6|1179.4|1179.6|1179.4|1179.6|1179.2|5789
1620998210000|2021-05-14 13:16:50|1179.4|1179.2|1179.4|1179.2|1179.4|1179.2|1179.4|1179|973
1620998220000|2021-05-14 13:17:00|1179.2|1178.8|1179.2|1178.6|1179.2|1178.8|1178.8|1178.4|13695
1620998230000|2021-05-14 13:17:10|1179|1178.4|1178.8|1178.4|1179|1178.4|1178.8|1178.4|0
1620998250000|2021-05-14 13:17:30|1179|1178.6|1179|1178.6|1179.2|1178.8|1179|1178.6|294
1620998260000|2021-05-14 13:17:40|1179.2|1178.8|1179.2|1178.8|1179.4|1179|1179|1178.8|15
1620998270000|2021-05-14 13:17:50|1179|1178.6|1178.8|1178.4|1179|1178.6|1178.8|1178.4|393
1620998280000|2021-05-14 13:18:00|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1178.4|1178|894
1620998300000|2021-05-14 13:18:20|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|201
1620998310000|2021-05-14 13:18:30|1179|1178.6|1178|1177.6|1179|1178.6|1178|1177.6|14821
1620998320000|2021-05-14 13:18:40|1177.8|1177.4|1177.8|1177.4|1177.8|1177.6|1177.8|1177.4|429
1620998340000|2021-05-14 13:19:00||1177.6||1177.4||1177.6||1177.4|0
1620998350000|2021-05-14 13:19:10|1178|1177.6|1178|1177.6|1178|1177.8|1178|1177.6|500
1620998360000|2021-05-14 13:19:20|1177.8|1177.4|1178|1177.4|1178|1177.6|1177.8|1177.4|0
1620998370000|2021-05-14 13:19:30|1177.8|1177.2|1177.6|1177.2|1177.8|1177.2|1177.4|1177|590
1620998390000|2021-05-14 13:19:50|1177.4|1177|1177.4|1176.8|1177.4|1177|1177.2|1176.8|46
1620998400000|2021-05-14 13:20:00|1177.6|1177|1177.8|1177.2|1177.8|1177.4|1177.6|1176.8|500
1620998410000|2021-05-14 13:20:10|1177.6||1177.6||1177.6||1177.6||0
1620998430000|2021-05-14 13:20:30|1177.8|1177.4|1177.8|1177.6|1177.8|1177.6|1177.8|1177.4|2378
1620998440000|2021-05-14 13:20:40|1178|1177.8|1178.2|1177.8|1178.2|1177.8|1178|1177.6|3680
1620998450000|2021-05-14 13:20:50|1178|1177.6|1178|1177.6|1178.2|1177.6|1178|1177.6|0
1620998460000|2021-05-14 13:21:00|1177.8|1177.8|1177.4|1177.2|1177.8|1177.8|1177.4|1177|584
1620998470000|2021-05-14 13:21:10|1177.6||1177.6||1177.6||1177.6||16
1620998480000|2021-05-14 13:21:20|||||||||280
1620998490000|2021-05-14 13:21:30|1177.4|1177|1177.4|1177|1177.4|1177.2|1177.4|1177|2106
1620998520000|2021-05-14 13:22:00|1177.2|1177.2|1177.6|1177.2|1177.6|1177.2|1177.2|1177.2|1581
1620998530000|2021-05-14 13:22:10|1177.4|1177|1177.6|1177.2|1177.6|1177.2|1177.4|1177|3005
1620998540000|2021-05-14 13:22:20|1177.4|1177.4|1177.4|1177|1177.4|1177.4|1177.4|1177|0
1620998550000|2021-05-14 13:22:30|1177.2||1177.2||1177.2||1177.2||0
1620998560000|2021-05-14 13:22:40|1177|1176.8|1177.2|1176.8|1177.2|1176.8|1177|1176.8|2480
1620998570000|2021-05-14 13:22:50|1177||1177||1177||1177||0
1620998580000|2021-05-14 13:23:00|1176.8|1176.6|1176.8|1176.4|1177|1176.6|1176.6|1176.4|461
1620998590000|2021-05-14 13:23:10|1176.6|1176.6|1176.4|1176|1176.8|1176.6|1176|1175.8|6789
1620998600000|2021-05-14 13:23:20|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|489
1620998610000|2021-05-14 13:23:30||1176||1176||1176||1176|0
1620998620000|2021-05-14 13:23:40|1176.8|1176.2|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|3100
1620998630000|2021-05-14 13:23:50||1176.4||1176.2||1176.4||1176.2|0
1620998640000|2021-05-14 13:24:00||1176.4||1176.4||1176.4||1176.4|0
1620998650000|2021-05-14 13:24:10|1176.8|1176.6|1177.4|1177|1177.4|1177|1176.8|1176.6|3181
1620998670000|2021-05-14 13:24:30|1177.2||1177.4||1177.4||1177.2||1000
1620998710000|2021-05-14 13:25:10|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177|1176.8|697
1620998720000|2021-05-14 13:25:20|1177.4|1177|1177.4|1177|1177.6|1177|1177.4|1177|937
1620998730000|2021-05-14 13:25:30|1177.6||1177.6||1177.6||1177.6||0
1620998740000|2021-05-14 13:25:40|1177.4|1176.8|1177.2|1176.8|1177.4|1176.8|1177.2|1176.8|0
1620998760000|2021-05-14 13:26:00|1177|1176.6|1177.2|1176.8|1177.4|1176.8|1177|1176.6|5250
1620998770000|2021-05-14 13:26:10|1177|1176.6|1177.4|1177|1177.4|1177|1177|1176.6|0
1620998780000|2021-05-14 13:26:20|1177.2|1177.2|1177|1176.8|1177.2|1177.2|1177|1176.8|429
1620998790000|2021-05-14 13:26:30|1177.2|1176.6|1177.4|1176.8|1177.4|1177|1177|1176.6|1422
1620998800000|2021-05-14 13:26:40|1177.2||1177.4||1177.4||1177||0
1620998810000|2021-05-14 13:26:50|1177.6|1177|1178.2|1177.8|1178.2|1178|1177.6|1177|1201
1620998820000|2021-05-14 13:27:00|1178|1177.6|1178|1177.6|1178|1177.6|1178|1177.6|0
1620998830000|2021-05-14 13:27:10|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|0
1620998850000|2021-05-14 13:27:30|1177.6|1177.2|1177.4|1176.8|1177.6|1177.2|1177.2|1176.8|989
1620998860000|2021-05-14 13:27:40|1177.2||1177.2||1177.2||1177.2||0
1620998870000|2021-05-14 13:27:50|1177.4|1177|1177.4|1177|1177.4|1177|1177.4|1177|15
1620998880000|2021-05-14 13:28:00|1177.6|1177.2|1177.8|1177.4|1177.8|1177.4|1177.4|1177.2|1372
1620998890000|2021-05-14 13:28:10|1177.6|1177.2|1177.6|1177|1177.6|1177.2|1177.6|1177|405
1620998900000|2021-05-14 13:28:20|1177.4|1177.2|1177|1176.8|1177.6|1177.2|1177|1176.8|16813
1620998910000|2021-05-14 13:28:30|1177.2|1177|1177|1176.4|1177.4|1177|1177|1176.4|801
1620998920000|2021-05-14 13:28:40|1176.8|1176.2|1176.6|1176.2|1176.8|1176.2|1176.6|1176.2|0
1620998930000|2021-05-14 13:28:50||1176||1176.2||1176.2||1176|0
1620998950000|2021-05-14 13:29:10||1176.4||1176.4||1176.4||1176.4|0
1620998960000|2021-05-14 13:29:20||1176.2||1176.2||1176.2||1176.2|0
1620998970000|2021-05-14 13:29:30|1176.8|1176.4|1177|1176.6|1177|1176.6|1176.8|1176.4|4857
1620998980000|2021-05-14 13:29:40|1177.2|1176.8|1177.2|1176.8|1177.4|1177|1177.2|1176.6|7771
1620998990000|2021-05-14 13:29:50||1177||1177||1177||1177|0
1620999000000|2021-05-14 13:30:00|1177.4|1177.2|1177.8|1177.4|1177.8|1177.4|1177.2|1176.8|12979
1620999010000|2021-05-14 13:30:10|1178|1177.2|1178|1177.4|1178|1177.4|1177.4|1177|1685
1620999020000|2021-05-14 13:30:20|1177.8|1177.6|1178.4|1178.2|1178.6|1178.2|1177.6|1177.6|5800
1620999030000|2021-05-14 13:30:30|1178.6|1178.4|1178.6|1178.2|1179.2|1178.8|1178.6|1178.2|1276
1620999040000|2021-05-14 13:30:40|1178.4|1178|1177.8|1177.4|1178.4|1178|1177.8|1177.2|2211
1620999050000|2021-05-14 13:30:50|1178|1177.6|1177.8|1177.4|1178|1177.6|1177.8|1177.4|534
1620999060000|2021-05-14 13:31:00|1178|1177.6|1178.2|1177.8|1178.4|1177.8|1178|1177.6|726
1620999070000|2021-05-14 13:31:10|1178|1177.6|1179.6|1179.2|1179.6|1179.2|1178|1177.6|12765
1620999080000|2021-05-14 13:31:20|1179.4|1179|1179.4|1179|1179.4|1179.2|1179.2|1178.8|4067
1620999090000|2021-05-14 13:31:30|1179.6|1179.2|1179.8|1179.4|1179.8|1179.4|1179.6|1179|1116
1620999100000|2021-05-14 13:31:40|1179.6|1179.2|1180|1179.6|1180|1179.6|1179.6|1179.2|871
1620999110000|2021-05-14 13:31:50|1179.8|1179.4|1179.8|1179.2|1179.8|1179.4|1179.6|1179.2|829
1620999120000|2021-05-14 13:32:00|1179.6|1179.4|1181|1180.6|1181|1180.6|1179.6|1179.2|11933
1620999130000|2021-05-14 13:32:10|1180.8|1180.4|1182|1181.6|1182|1181.8|1180.8|1180.4|8025
1620999140000|2021-05-14 13:32:20|1181.8|1181.4|1181.4|1181.2|1181.8|1181.4|1181.4|1181|14532
1620999150000|2021-05-14 13:32:30|1181.6|1181|1181|1180.6|1181.6|1181.2|1180.8|1180.4|2222
1620999160000|2021-05-14 13:32:40|1180.8|1180.4|1180.4|1180|1180.8|1180.6|1180.4|1180|1106
1620999170000|2021-05-14 13:32:50|1180.2|1179.8|1180|1179.6|1180.4|1179.8|1180|1179.6|1149
1620999180000|2021-05-14 13:33:00|1180.2|1179.8|1180.4|1180|1180.6|1180.2|1180|1179.8|784
1620999190000|2021-05-14 13:33:10|1180.2|1179.8|1180.2|1179.6|1180.2|1179.8|1180.2|1179.6|0
1620999200000|2021-05-14 13:33:20|1180|1179.4|1180.2|1179.8|1180.4|1179.8|1179.8|1179.4|0
1620999210000|2021-05-14 13:33:30|1180|1179.6|1180|1179.8|1180.2|1179.8|1180|1179.6|1185
1620999220000|2021-05-14 13:33:40|1180.2|1180|1179.8|1179.4|1180.2|1180|1179.8|1179.4|15497
1620999240000|2021-05-14 13:34:00|1179.6|1179.2|1178.6|1178.2|1179.6|1179.4|1178.6|1178.2|9017
1620999250000|2021-05-14 13:34:10|1178.8|1178.4|1179|1178.6|1180.2|1179.8|1178.8|1178.4|19565
1620999260000|2021-05-14 13:34:20|1178.8|1178.4|1178.8|1178.2|1178.8|1178.6|1178.8|1178.2|250
1620999270000|2021-05-14 13:34:30||1178.4||1178.4||1178.6||1178.4|0
1620999280000|2021-05-14 13:34:40|1178.6|1178.2|1178.2|1177.8|1178.6|1178.2|1178.2|1177.8|1658
1620999290000|2021-05-14 13:34:50|1178|1177.6|1178.2|1177.8|1178.2|1177.8|1178|1177.4|1965
1620999300000|2021-05-14 13:35:00|1178.4|1178|1178.4|1178|1178.8|1178.4|1178.4|1178|6536
1620999310000|2021-05-14 13:35:10|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1178.2|1178|3339
1620999320000|2021-05-14 13:35:20|1178.4|1178|1178.2|1177.8|1178.4|1178|1178.2|1177.8|9646
1620999330000|2021-05-14 13:35:30|1178.4|1178|1179.2|1178.8|1179.6|1179.4|1178.4|1177.8|19558
1620999340000|2021-05-14 13:35:40|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1179|1178.6|280
1620999350000|2021-05-14 13:35:50|1179.4|1179|1180|1179.4|1180|1179.6|1179.2|1179|4887
1620999360000|2021-05-14 13:36:00|1179.8|1179.6|1179.8|1179.6|1179.8|1179.8|1179.8|1179.4|1273
1620999370000|2021-05-14 13:36:10|1179.6|1179.4|1179.6|1179|1179.8|1179.4|1179.6|1179|2362
1620999380000|2021-05-14 13:36:20|1179.8|1179.2|1180|1179.6|1180.2|1180|1179.8|1179.2|4363
1620999390000|2021-05-14 13:36:30|1180.2|1179.4|1180.2|1179.8|1180.2|1180|1180.2|1179.4|4288
1620999400000|2021-05-14 13:36:40|1180|1179.6|1180|1179.6|1180|1179.8|1180|1179.6|0
1620999410000|2021-05-14 13:36:50|1180.2|1179.8|1180.4|1180|1180.4|1180|1180.2|1179.6|662
1620999420000|2021-05-14 13:37:00|1180.6|1180.2|1180.6|1180.2|1180.8|1180.6|1180.6|1180.2|6162
1620999430000|2021-05-14 13:37:10|1180.4|1180|1182|1181.6|1182|1181.8|1180.4|1180|4791
1620999440000|2021-05-14 13:37:20|1181.8|1181.4|1181.8|1181.6|1182|1181.6|1181.4|1181.2|846
1620999450000|2021-05-14 13:37:30|1182|1181.4|1181.6|1181.2|1182|1181.6|1181.6|1181.2|5552
1620999460000|2021-05-14 13:37:40|1181.8|1181.4|1181.6|1181.2|1182|1181.6|1181.4|1181|6007
1620999470000|2021-05-14 13:37:50|1181.8|1181.4|1182|1181.6|1182.2|1181.8|1181.8|1181.4|7792
1620999480000|2021-05-14 13:38:00|1182.2|1181.8|1183|1182.4|1183|1182.6|1182.2|1181.8|17415
1620999490000|2021-05-14 13:38:10|1182.8|1182.6|1182.8|1182.4|1182.8|1182.6|1182.8|1182.4|0
1620999500000|2021-05-14 13:38:20|1183|1182.6|1182.8|1182.2|1183.2|1182.8|1182.8|1182.2|6249
1620999510000|2021-05-14 13:38:30|1182.6|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|0
1620999520000|2021-05-14 13:38:40||1182||1182.2||1182.2||1182|0
1620999530000|2021-05-14 13:38:50|1182.4|1182|1181.6|1181|1182.4|1182|1181.2|1181|6497
1620999540000|2021-05-14 13:39:00|1181.4|1180.8|1181.6|1181.2|1181.6|1181.2|1180.8|1180.2|44084
1620999550000|2021-05-14 13:39:10|1181.4|1181|1179.8|1179.4|1181.4|1181.2|1179.8|1179.4|6686
1620999560000|2021-05-14 13:39:20|1179.6|1179.2|1180|1179.4|1180|1179.4|1179.6|1179.2|0
1620999570000|2021-05-14 13:39:30|1179.8|1179.2|1179.6|1179.4|1179.8|1179.4|1179.2|1178.8|780
1620999580000|2021-05-14 13:39:40|1179.8|1179.2|1179.6|1179.2|1179.8|1179.2|1179.6|1179.2|0
1620999590000|2021-05-14 13:39:50|1179.4||1179.6||1179.6||1179.4||138
1620999600000|2021-05-14 13:40:00|1179.8|1179.6|1180|1179.6|1180|1179.6|1179.8|1179.6|1594
1620999610000|2021-05-14 13:40:10|1179.8|1179.4|1179|1178.6|1179.8|1179.4|1178.8|1178.4|14719
1620999620000|2021-05-14 13:40:20|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.4|1177.8|7367
1620999630000|2021-05-14 13:40:30|1178.8|1178.4|1179.2|1178.8|1179.2|1178.8|1178.6|1178.4|1615
1620999640000|2021-05-14 13:40:40|1179|1178.6|1178.8|1178.4|1179.2|1178.8|1178.8|1178.4|1866
1620999650000|2021-05-14 13:40:50|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1178.8|1178.4|455
1620999660000|2021-05-14 13:41:00|1179|1178.6|1178.8|1178.4|1179|1178.6|1178.8|1178.4|1979
1620999670000|2021-05-14 13:41:10|1179|1178.6|1179|1178.6|1179.4|1178.8|1179|1178.6|1081
1620999680000|2021-05-14 13:41:20|1178.8|1178.4|1178.8|1178.6|1178.8|1178.6|1178.8|1178.4|1871
1620999690000|2021-05-14 13:41:30|1179|1178.8|1179.6|1179.4|1180|1179.4|1179|1178.4|44522
1620999700000|2021-05-14 13:41:40|1179.8|1179.6|1179.8|1179.6|1180|1179.6|1179.8|1179.6|0
1620999710000|2021-05-14 13:41:50|1180|1179.8|1179.8|1179.4|1180|1179.8|1179.8|1179.4|3903
1620999720000|2021-05-14 13:42:00|1179.6|1179.2|1179.2|1179|1179.6|1179.2|1179.2|1178.8|4200
1620999730000|2021-05-14 13:42:10|1179.4|1178.8|1179.4|1179|1179.6|1179.2|1179.2|1178.8|2003
1620999740000|2021-05-14 13:42:20|1179.6|1178.8|1179.2|1178.8|1179.6|1179.2|1179.2|1178.8|0
1620999750000|2021-05-14 13:42:30|1179.4|1179|1179.6|1179.4|1179.8|1179.6|1179.4|1179|1166
1620999760000|2021-05-14 13:42:40|1179.8|1179.6|1181.2|1180.8|1181.2|1180.8|1179.8|1179.6|8504
1620999770000|2021-05-14 13:42:50|1181|1180.6|1181|1180.4|1181|1180.6|1180.6|1180.4|1574
1620999780000|2021-05-14 13:43:00|1181.2|1180.6|1181.2|1180.6|1181.2|1180.8|1180.8|1180.4|1662
1620999790000|2021-05-14 13:43:10|1181.4|1180.8|1182|1181.6|1182|1181.6|1181.4|1180.8|1645
1620999800000|2021-05-14 13:43:20|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.4|0
1620999810000|2021-05-14 13:43:30|1181.6|1181.6|1182.2|1181.8|1182.2|1181.8|1181.6|1181.6|4748
1620999820000|2021-05-14 13:43:40|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|1812
1620999830000|2021-05-14 13:43:50|1182|1181.6|1181.6|1181|1182.2|1181.8|1181.6|1181|3957
1620999840000|2021-05-14 13:44:00|1181.4|1181.2|1181.6|1181|1181.8|1181.4|1181.4|1181|1
1620999850000|2021-05-14 13:44:10|1181.4|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1180.8|0
1620999860000|2021-05-14 13:44:20||1181||1181.2||1181.2||1181|0
1620999870000|2021-05-14 13:44:30|1181.4|1181.4|1181.8|1181.4|1181.8|1181.6|1181.4|1181.2|1965
1620999880000|2021-05-14 13:44:40|1182|1181.6|1182|1181.4|1182|1181.6|1182|1181.4|306
1620999890000|2021-05-14 13:44:50|1182.2|1181.6|1182.2|1182|1182.6|1182.2|1182.2|1181.4|4961
1620999900000|2021-05-14 13:45:00|1182|1181.8|1182.2|1181.8|1182.2|1181.8|1182|1181.8|376
1620999910000|2021-05-14 13:45:10|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|1639
1620999920000|2021-05-14 13:45:20|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1182|1181.6|300
1620999930000|2021-05-14 13:45:30|1182.2|1181.8|1182.2|1181.6|1182.4|1182.2|1182.2|1181.6|8333
1620999940000|2021-05-14 13:45:40|1182|1181.8|1182|1181.8|1182|1181.8|1182|1181.6|120
1620999950000|2021-05-14 13:45:50|1182.2|1182|1182.6|1182.2|1182.6|1182.2|1182.2|1181.8|3374
1620999960000|2021-05-14 13:46:00|1182.8|1182.4|1182.6|1182|1182.8|1182.4|1182.4|1182|720
1620999970000|2021-05-14 13:46:10|1182.4|1182.2|1182.4|1182|1182.4|1182.2|1182.4|1182|52
1620999980000|2021-05-14 13:46:20|1182.2|1182.2|1182.6|1182.2|1182.6|1182.2|1182.2|1182.2|1542
1620999990000|2021-05-14 13:46:30|1182.4|1182.4|1182.6|1182.2|1182.6|1182.4|1182.4|1182.2|0
1621000000000|2021-05-14 13:46:40|1182.4|1182.4|1182.2|1181.8|1182.4|1182.4|1182.2|1181.8|2561
1621000010000|2021-05-14 13:46:50|1182|1182|1182.6|1182|1182.6|1182|1182|1182|525
1621000020000|2021-05-14 13:47:00|1182.4|1181.8|1182.4|1182.2|1182.4|1182.2|1182.2|1181.8|2163
1621000030000|2021-05-14 13:47:10|1182.6|1182.4|1183.2|1182.8|1183.4|1183|1182.6|1182.4|17738
1621000040000|2021-05-14 13:47:20|1183|1182.2|1183|1182.6|1183.2|1182.6|1182.8|1182.2|13597
1621000050000|2021-05-14 13:47:30|1182.8||1183||1183||1182.8||1235
1621000060000|2021-05-14 13:47:40|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.6|1182.2|1663
1621000070000|2021-05-14 13:47:50|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.8|2686
1621000080000|2021-05-14 13:48:00|1183|1182.6|1182.8|1182.6|1183.2|1182.8|1182.8|1182.6|15141
1621000090000|2021-05-14 13:48:10|1182.6|1182.4|1182.8|1182.4|1182.8|1182.4|1182.4|1182|1845
1621000100000|2021-05-14 13:48:20|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|2249
1621000110000|2021-05-14 13:48:30|1182.6|1182.2|1182.8|1182.4|1182.8|1182.6|1182.6|1182.2|6561
1621000120000|2021-05-14 13:48:40|1183|1182.6|1183|1182.6|1183|1182.8|1182.8|1182.6|560
1621000130000|2021-05-14 13:48:50|1182.8|1182.4|1182|1181.8|1182.8|1182.4|1182|1181.6|24425
1621000140000|2021-05-14 13:49:00|1182.2|1182|1182.4|1182|1182.4|1182|1182.2|1182|460
1621000150000|2021-05-14 13:49:10|1182.6|1182.2|1182.4|1182|1182.8|1182.4|1182.4|1182|2257
1621000160000|2021-05-14 13:49:20|1182.2|1181.8|1182.6|1182|1182.6|1182.2|1182|1181.6|12951
1621000170000|2021-05-14 13:49:30|1182.4|1181.8|1182.2|1181.8|1182.4|1181.8|1182|1181.6|2500
1621000180000|2021-05-14 13:49:40|1182.4|1182|1181.6|1181.2|1182.4|1182|1181.6|1181.2|4842
1621000190000|2021-05-14 13:49:50|1181.2|1181|1181.2|1180.8|1181.4|1181.2|1181.2|1180.8|3041
1621000200000|2021-05-14 13:50:00|1180.8|1180.6|1180.8|1180.4|1180.8|1180.6|1180.6|1180.2|10196
1621000210000|2021-05-14 13:50:10|1181|1180.6|1181.4|1181|1181.4|1181|1181|1180.6|5645
1621000220000|2021-05-14 13:50:20|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1181|1180.6|4000
1621000230000|2021-05-14 13:50:30|1181.2|1180.8|1181.8|1181.4|1181.8|1181.4|1181.2|1180.8|489
1621000240000|2021-05-14 13:50:40|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|885
1621000250000|2021-05-14 13:50:50|1182.4|1182|1183|1182.6|1183|1182.8|1182.4|1182|1685
1621000260000|2021-05-14 13:51:00|1183.2|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.8|2967
1621000270000|2021-05-14 13:51:10|1183.2|1182.8|1183.2|1182.8|1183.4|1183|1183|1182.8|9026
1621000280000|2021-05-14 13:51:20|1183|1182.6|1182.8|1182.2|1183.2|1182.8|1182.8|1182.2|2912
1621000290000|2021-05-14 13:51:30|1182.6|1182.4|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|0
1621000300000|2021-05-14 13:51:40|1182.8|1182.4|1183.2|1182.8|1183.2|1182.8|1182.8|1182.4|4945
1621000310000|2021-05-14 13:51:50|1183|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.6|0
1621000320000|2021-05-14 13:52:00|1183.2|1182.8|1183.2|1183|1183.2|1183|1182.8|1182.6|4810
1621000330000|2021-05-14 13:52:10|1183.4|1183.2|1183.4|1183.2|1183.6|1183.2|1183.4|1183|1715
1621000340000|2021-05-14 13:52:20|1183.6|1183.4|1183.6|1183.2|1183.8|1183.6|1183.6|1183.2|7991
1621000350000|2021-05-14 13:52:30|1183.8|1183.4|1184.2|1184|1184.4|1184|1183.8|1183.4|21386
1621000360000|2021-05-14 13:52:40|1184|1183.8|1184.2|1183.6|1184.4|1184|1184|1183.6|1679
1621000370000|2021-05-14 13:52:50|1184.4|1183.8|1184.4|1184|1184.4|1184|1184.4|1183.8|2389
1621000380000|2021-05-14 13:53:00|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.4|1184|10125
1621000390000|2021-05-14 13:53:10|1185|1184.6|1185.4|1185|1185.4|1185|1185|1184.6|29193
1621000400000|2021-05-14 13:53:20|1185.6|1185.2|1185.2|1184.8|1185.6|1185.2|1185.2|1184.8|5219
1621000410000|2021-05-14 13:53:30|1185.4|1185|1185.4|1185|1185.4|1185|1185.4|1184.8|3000
1621000420000|2021-05-14 13:53:40|1185.6|1185.2|1185.4|1185|1185.6|1185.4|1185.4|1185|2842
1621000430000|2021-05-14 13:53:50|1185.2|1184.8|1185.2|1184.8|1185.4|1184.8|1185|1184.8|4202
1621000440000|2021-05-14 13:54:00|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.4|1185|0
1621000450000|2021-05-14 13:54:10|1185.8|1185.4|1186.2|1185.8|1186.4|1186.2|1185.8|1185.4|8704
1621000460000|2021-05-14 13:54:20|1186||1186.2||1186.2||1186||0
1621000470000|2021-05-14 13:54:30|1186|1186|1186.2|1185.8|1186.2|1186|1186|1185.8|2500
1621000480000|2021-05-14 13:54:40|1186|1185.6|1186.2|1185.6|1186.2|1185.8|1185.4|1185.2|21653
1621000490000|2021-05-14 13:54:50|1186.4|1185.8|1186.6|1186|1186.6|1186|1186.2|1185.8|1416
1621000500000|2021-05-14 13:55:00|1186.4|1185.8|1186|1185.4|1186.6|1186|1186|1185.4|2888
1621000510000|2021-05-14 13:55:10|1185.8|1185.2|1186.2|1185.8|1186.2|1185.8|1185|1184.8|18551
1621000520000|2021-05-14 13:55:20|1186.4|1186|1186.4|1185.8|1186.4|1186|1186.2|1185.8|1
1621000530000|2021-05-14 13:55:30|1186.6|1186|1187|1186.6|1187|1186.6|1186.6|1186|933
1621000540000|2021-05-14 13:55:40|1187.2|1186.8|1187.4|1186.8|1187.6|1187.4|1187.2|1186.8|22736
1621000550000|2021-05-14 13:55:50|1187.2|1187|1186.6|1186.4|1187.2|1187|1186.6|1186.4|7597
1621000560000|2021-05-14 13:56:00|1186.8|1186.2|1186.6|1186.2|1186.8|1186.2|1186.6|1186.2|0
1621000570000|2021-05-14 13:56:10|1186.4|1186|1186.4|1185.8|1186.6|1186.2|1186.2|1185.8|2661
1621000580000|2021-05-14 13:56:20|1185.8|1185.6|1186.2|1185.8|1186.4|1186|1185.8|1185.6|12866
1621000590000|2021-05-14 13:56:30|1186.4|1186|1186.2|1186|1186.4|1186|1186.2|1186|423
1621000600000|2021-05-14 13:56:40||1185.8||1185.8||1185.8||1185.6|0
1621000610000|2021-05-14 13:56:50|1186.4|1186|1186.4|1186|1186.4|1186.2|1186.4|1185.8|1275
1621000620000|2021-05-14 13:57:00|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|0
1621000630000|2021-05-14 13:57:10|1186|1185.6|1186|1185.6|1186|1185.6|1185.8|1185.6|0
1621000640000|2021-05-14 13:57:20|1186.2|1185.8|1187|1186.6|1187|1186.8|1186.2|1185.8|7638
1621000650000|2021-05-14 13:57:30|1187.2|1186.8|1187.2|1186.8|1187.2|1187|1187|1186.6|792
1621000660000|2021-05-14 13:57:40|1187|1186.6|1187|1186.4|1187|1186.8|1186.8|1186.4|3406
1621000670000|2021-05-14 13:57:50|1186.8|1186.2|1186.4|1186|1186.8|1186.2|1186.2|1185.8|2872
1621000680000|2021-05-14 13:58:00|1186|1185.6|1186|1185.6|1186|1185.6|1186|1185.6|2507
1621000690000|2021-05-14 13:58:10|1186.2|1185.8|1186.6|1186|1186.6|1186.2|1186|1185.8|3393
1621000700000|2021-05-14 13:58:20|1186.8|1186.2|1186.8|1186.4|1186.8|1186.4|1186.8|1186.2|0
1621000710000|2021-05-14 13:58:30|1187|1186.6|1187.2|1186.8|1187.2|1187|1187|1186.6|1972
1621000720000|2021-05-14 13:58:40||1186.6||1186.6||1186.6||1186.6|0
1621000740000|2021-05-14 13:59:00||1186.8||1186.8||1186.8||1186.8|0
1621000750000|2021-05-14 13:59:10|1187|1186.6|1186.6|1186|1187|1186.6|1186.6|1186|2424
1621000760000|2021-05-14 13:59:20||1186.2||1186.2||1186.2||1186.2|0
1621000770000|2021-05-14 13:59:30|1186.4|1186|1186.4|1186.2|1186.4|1186.2|1186.2|1185.8|2530
1621000780000|2021-05-14 13:59:40|1186.2|1186|1186|1185.6|1186.2|1186|1186|1185.6|6693
1621000790000|2021-05-14 13:59:50|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1185.8|1185.4|4840
1621000800000|2021-05-14 14:00:00|1186|1186|1185.8|1185.6|1186.8|1186.4|1185.8|1185.6|26203
1621000810000|2021-05-14 14:00:10|1186.2|1185.8|1186.4|1185.8|1186.4|1186|1186|1185.8|2
1621000820000|2021-05-14 14:00:20|1186.2|1186|1186.2|1185.8|1186.2|1186|1186.2|1185.8|0
1621000830000|2021-05-14 14:00:30|1186.4|1186|1186.6|1186|1186.8|1186.4|1186.2|1185.8|12281
1621000840000|2021-05-14 14:00:40|1186.4|1186.2|1187.6|1187.2|1187.6|1187.2|1186.4|1186.2|5203
1621000850000|2021-05-14 14:00:50|1187.4|1187|1187.4|1187|1187.6|1187.2|1187|1186.6|7866
1621000860000|2021-05-14 14:01:00|1187.2|1186.8|1187.4|1187|1187.4|1187|1187|1186.6|2112
1621000870000|2021-05-14 14:01:10|1187.6|1186.8|1187.4|1186.8|1187.6|1186.8|1187.4|1186.8|0
1621000880000|2021-05-14 14:01:20|1187.2|1186.6|1187.2|1186.6|1187.2|1186.8|1187|1186.4|760
1621000890000|2021-05-14 14:01:30|1187|1186.4|1186.8|1186.4|1187.2|1186.6|1186.8|1186.4|1781
1621000900000|2021-05-14 14:01:40|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|3491
1621000910000|2021-05-14 14:01:50|1186.2|1186|1186.2|1185.8|1186.4|1186.2|1186.2|1185.8|6075
1621000920000|2021-05-14 14:02:00|1186.4|1186|1186.4|1186|1186.6|1186.4|1186.4|1186|23943
1621000930000|2021-05-14 14:02:10|1186.2|1185.8|1186.4|1185.8|1186.4|1186.2|1186.2|1185.8|4460
1621000940000|2021-05-14 14:02:20|1186.6|1186|1186.8|1186.4|1186.8|1186.6|1186.6|1186|5609
1621000960000|2021-05-14 14:02:40|1186.6|1186.2|1186.4|1186|1186.8|1186.2|1186.2|1186|3111
1621000970000|2021-05-14 14:02:50|1186.2|1185.8|1186.4|1185.8|1186.4|1186|1185.8|1185.4|15835
1621000980000|2021-05-14 14:03:00|1186.6|1186|1185.8|1185.4|1186.6|1186.4|1185.8|1185.4|8353
1621000990000|2021-05-14 14:03:10|1185.6|1185.2|1185.8|1185.2|1185.8|1185.2|1185.6|1185.2|200
1621001000000|2021-05-14 14:03:20|1186|1185.4|1186.8|1186.4|1186.8|1186.4|1186|1185.4|4103
1621001010000|2021-05-14 14:03:30|1187|1186.6|1187.2|1186.8|1187.4|1186.8|1186.8|1186.6|2060
1621001020000|2021-05-14 14:03:40|1187|1186.6|1186.8|1186.2|1187|1186.6|1186.6|1186.2|2208
1621001040000|2021-05-14 14:04:00|1186.6|1186.6|1186.8|1186.4|1186.8|1186.6|1186.6|1186.4|2000
1621001050000|2021-05-14 14:04:10|1186.6|1186.2|1186.4|1186.2|1186.6|1186.2|1186.4|1186|471
1621001060000|2021-05-14 14:04:20|1186.6|1186.4|1186.6|1186.2|1186.6|1186.4|1186.4|1186|1352
1621001070000|2021-05-14 14:04:30|1186.4|1186|1186.8|1186.6|1186.8|1186.6|1186.4|1186|1490
1621001080000|2021-05-14 14:04:40|1187|1186.8|1187.8|1187.4|1187.8|1187.4|1187|1186.6|4521
1621001090000|2021-05-14 14:04:50|1187.6|1187.2|1187.6|1187.4|1187.8|1187.4|1187.6|1187.2|500
1621001100000|2021-05-14 14:05:00|1187.8|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|5741
1621001110000|2021-05-14 14:05:10|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187|1186.4|59421
1621001130000|2021-05-14 14:05:30|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.4|1187|1798
1621001140000|2021-05-14 14:05:40|1187.8|1187.4|1188.4|1188|1188.6|1188|1187.6|1187.4|118594
1621001150000|2021-05-14 14:05:50|1188.2|1187.8|1188|1187.6|1188.2|1187.8|1187.8|1187.6|7001
1621001160000|2021-05-14 14:06:00|1188.2|1187.8|1187.6|1187.4|1188.2|1188|1187.6|1187.4|6519
1621001170000|2021-05-14 14:06:10|1187.4|1187.2|1187.6|1187.4|1187.8|1187.6|1187.2|1186.8|17730
1621001180000|2021-05-14 14:06:20|1187.8|1187.2|1187.8|1187.4|1187.8|1187.6|1187.6|1187.2|560
1621001190000|2021-05-14 14:06:30|1187.6|1187.2|1186.6|1186.2|1187.6|1187.2|1186.6|1186.2|1212
1621001200000|2021-05-14 14:06:40|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|0
1621001210000|2021-05-14 14:06:50|1186.8||1187||1187||1186.8||0
1621001220000|2021-05-14 14:07:00|1186.6|1186.2|1186.4|1186.2|1186.8|1186.4|1186.4|1186.2|9694
1621001230000|2021-05-14 14:07:10|1186.6|1186|1186.4|1186.2|1186.6|1186.2|1186.2|1185.8|5034
1621001240000|2021-05-14 14:07:20|1186.6|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.4|2086
1621001250000|2021-05-14 14:07:30|1186.6||1186.6||1186.6||1186.6||1268
1621001260000|2021-05-14 14:07:40|1186.8|1186.6|1187.4|1187|1187.4|1187|1186.8|1186.6|3600
1621001270000|2021-05-14 14:07:50|1187.2|1186.8|1187|1186.6|1187.2|1186.8|1186.8|1186.6|1081
1621001280000|2021-05-14 14:08:00|1186.8|1186.4|1186.8|1186.6|1186.8|1186.6|1186.8|1186.4|472
1621001300000|2021-05-14 14:08:20|1186.6|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.4|3907
1621001310000|2021-05-14 14:08:30|1186.6|1186.6|1186.6|1186.2|1187|1186.6|1186.4|1186.2|2836
1621001320000|2021-05-14 14:08:40|1186.4|1186|1185.8|1185.4|1186.6|1186|1185.6|1185.4|4457
1621001330000|2021-05-14 14:08:50|1185.6|1185.2|1185.2|1184.8|1185.6|1185.2|1185.2|1184.8|420
1621001340000|2021-05-14 14:09:00|1185.4|1185|1185.4|1185|1185.8|1185.4|1185.4|1185|2414
1621001350000|2021-05-14 14:09:10|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|1469
1621001360000|2021-05-14 14:09:20|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1186|1185.4|2091
1621001370000|2021-05-14 14:09:30|1186|1185.6|1186|1185.4|1186|1185.6|1185.8|1185.4|3129
1621001380000|2021-05-14 14:09:40|1185.8|1185.6|1185.8|1185.4|1185.8|1185.6|1185.6|1185.2|0
1621001390000|2021-05-14 14:09:50|1185.6|1185.2|1185.4|1185.2|1185.6|1185.2|1185.4|1185.2|0
1621001400000|2021-05-14 14:10:00|1185.6|1185.4|1185.6|1185.2|1185.8|1185.4|1185.4|1185.2|2801
1621001410000|2021-05-14 14:10:10|1185.8|1185.4|1185.8|1185.4|1185.8|1185.6|1185.6|1185.2|2390
1621001420000|2021-05-14 14:10:20|1185.6|1185.2|1185.6|1185.4|1185.8|1185.4|1185.6|1185.2|370
1621001440000|2021-05-14 14:10:40|1185.4|1185.2|1185.4|1185.2|1185.4|1185.2|1185.4|1185.2|6
1621001450000|2021-05-14 14:10:50|1185.6|1185.4|1186|1185.6|1186.2|1185.6|1185.6|1185.4|2818
1621001460000|2021-05-14 14:11:00|1185.8|1185.4|1185.6|1185.2|1185.8|1185.6|1185.4|1185.2|6401
1621001470000|2021-05-14 14:11:10|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|0
1621001480000|2021-05-14 14:11:20|1185.8|1185.4|1185.6|1185.4|1185.8|1185.4|1185.6|1185.4|0
1621001490000|2021-05-14 14:11:30|1185.8|1185.6|1186.6|1186.4|1186.6|1186.4|1185.8|1185.6|4603
1621001500000|2021-05-14 14:11:40|1186.4|1186.2|1186.4|1186.2|1186.4|1186.4|1186.4|1186.2|720
1621001510000|2021-05-14 14:11:50|1186.2|1186|1186.4|1186|1186.4|1186.2|1186|1185.8|6931
1621001520000|2021-05-14 14:12:00||1186.2||1186.2||1186.2||1186.2|0
1621001530000|2021-05-14 14:12:10|1186.2|1186|1186.4|1185.8|1186.4|1186.2|1186|1185.8|671
1621001540000|2021-05-14 14:12:20|1186.6|1186|1187.2|1186.8|1187.2|1186.8|1186.6|1186|2334
1621001550000|2021-05-14 14:12:30|1187|1186.6|1186.2|1185.8|1187|1186.6|1186.2|1185.8|6375
1621001560000|2021-05-14 14:12:40|1186|1185.6|1185.8|1185.4|1186|1185.6|1185.6|1185.2|0
1621001570000|2021-05-14 14:12:50|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185.2|0
1621001580000|2021-05-14 14:13:00|1185.4|1185|1185|1184.6|1185.4|1185|1185|1184.6|3400
1621001590000|2021-05-14 14:13:10|1184.8|1184.4|1184.8|1184.2|1184.8|1184.4|1184.8|1184.2|376
1621001600000|2021-05-14 14:13:20||1184.4||1184.4||1184.4||1184.2|0
1621001610000|2021-05-14 14:13:30||1184.2||1184.4||1184.4||1184.2|0
1621001620000|2021-05-14 14:13:40|1185|1184.6|1184.4|1184.2|1185|1184.6|1184.4|1184.2|1911
1621001630000|2021-05-14 14:13:50|1184.2|1184|1184.2|1183.8|1184.4|1184|1184|1183.4|3130
1621001640000|2021-05-14 14:14:00|1184|1183.6|1183.8|1183.4|1184.2|1183.8|1183.8|1183.4|1992
1621001660000|2021-05-14 14:14:20|1183.6|1183.2|1183.6|1183.2|1183.6|1183.4|1183.4|1183.2|1071
1621001680000|2021-05-14 14:14:40|1183.4|1183|1183.4|1183|1183.4|1183.2|1183.2|1183|5921
1621001690000|2021-05-14 14:14:50|1183.6|1183.2|1183.8|1183.4|1184|1183.6|1183.4|1183.2|545
1621001700000|2021-05-14 14:15:00|1184|1183.6|1184|1183.6|1184.2|1183.8|1183.6|1183.4|6049
1621001710000|2021-05-14 14:15:10|1184.2|1184.2|1184.4|1184|1184.4|1184.2|1184|1183.6|10006
1621001720000|2021-05-14 14:15:20|1184.6|1184.2|1184.4|1184.2|1184.6|1184.2|1184.4|1184.2|0
1621001730000|2021-05-14 14:15:30|1184.6|1184.4|1185|1184.6|1185|1184.8|1184.6|1184.4|1913
1621001740000|2021-05-14 14:15:40|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|4875
1621001750000|2021-05-14 14:15:50|1184.4|1184|1183.4|1183|1184.4|1184|1183.4|1183|6622
1621001760000|2021-05-14 14:16:00|1183.6|1183.2|1183.4|1183|1183.6|1183.4|1183.4|1183|7108
1621001770000|2021-05-14 14:16:10|1183.2||1183.4||1183.4||1183.2||0
1621001780000|2021-05-14 14:16:20|1183.2|1182.8|1182.4|1182|1183.2|1182.8|1182.4|1181.8|4074
1621001790000|2021-05-14 14:16:30|1182.6|1181.8|1182|1181.8|1182.6|1181.8|1182|1181.8|3043
1621001800000|2021-05-14 14:16:40|1182.2|1182|1182.2|1181.8|1182.4|1182|1182|1181.8|1580
1621001810000|2021-05-14 14:16:50|1182.4|1182|1183|1182.6|1183.2|1182.6|1182.4|1182|2062
1621001820000|2021-05-14 14:17:00|1182.8|1182.8|1182.2|1181.8|1183|1182.8|1182.2|1181.8|7102
1621001830000|2021-05-14 14:17:10|1182.6|1182|1182.8|1182.4|1182.8|1182.4|1182.6|1181.8|10262
1621001840000|2021-05-14 14:17:20|1183||1183||1183||1183||0
1621001850000|2021-05-14 14:17:30||1182.6||1182.6||1182.6||1182.6|0
1621001860000|2021-05-14 14:17:40|1183.2|1182.8|1182.8|1182.4|1183.2|1183|1182.8|1182.4|924
1621001870000|2021-05-14 14:17:50|1182.6|1182.6|1182.6|1182.2|1182.6|1182.6|1182.4|1182.2|642
1621001880000|2021-05-14 14:18:00|1182.8||1182.8||1182.8||1182.8||0
1621001890000|2021-05-14 14:18:10|1182.6|1182.4|1182.4|1182.2|1182.8|1182.6|1182.4|1182.2|1866
1621001900000|2021-05-14 14:18:20|1182.2|1182|1181.4|1181|1182.2|1182|1181.4|1180.8|10485
1621001910000|2021-05-14 14:18:30|1181.2|1180.8|1181.4|1181|1181.6|1181|1181.2|1180.8|1000
1621001920000|2021-05-14 14:18:40|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.6|1181|0
1621001930000|2021-05-14 14:18:50|1181.6|1181.2|1181.4|1181|1181.6|1181.4|1181.4|1180.8|14
1621001940000|2021-05-14 14:19:00|1181.6|1181.2|1182|1181.6|1182|1181.6|1181.6|1181.2|17
1621001950000|2021-05-14 14:19:10|1181.8|1181|1181.6|1181.2|1182|1181.6|1181.6|1181|17801
1621001960000|2021-05-14 14:19:20|1181.8||1181.8||1181.8||1181.6||0
1621001970000|2021-05-14 14:19:30|1181.6||1181.6||1181.6||1181.6||0
1621001980000|2021-05-14 14:19:40|1181.8|1181.4|1182.2|1181.8|1182.2|1181.8|1181.8|1181.4|200
1621001990000|2021-05-14 14:19:50|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|599
1621002000000|2021-05-14 14:20:00|1181.6|1181.6|1182.2|1181.8|1182.2|1181.8|1181.6|1181.6|420
1621002010000|2021-05-14 14:20:10|1182.4|1182|1182.4|1182.2|1182.6|1182.2|1182.4|1182|0
1621002020000|2021-05-14 14:20:20|1182.6|1182.4|1183|1182.4|1183|1182.4|1182.6|1182.2|2082
1621002030000|2021-05-14 14:20:30|1183.2|1182.6|1183.4|1183|1183.4|1183|1183.2|1182.6|1074
1621002040000|2021-05-14 14:20:40|1183.6|1183.2|1184|1183.6|1184|1183.6|1183.6|1183.2|120
1621002050000|2021-05-14 14:20:50|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|1879
1621002060000|2021-05-14 14:21:00|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.4|0
1621002070000|2021-05-14 14:21:10|1184|1183.8|1184.4|1184|1184.4|1184|1184|1183.8|2217
1621002080000|2021-05-14 14:21:20|1184.2|1183.8|1184.6|1184|1184.8|1184.4|1184|1183.8|11380
1621002090000|2021-05-14 14:21:30|1184.4|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184|1880
1621002100000|2021-05-14 14:21:40|1184.4|1184|1184|1183.8|1184.4|1184|1184|1183.6|3114
1621002110000|2021-05-14 14:21:50|1183.8|1183.2|1184|1183.6|1184|1183.8|1183.8|1183.2|9501
1621002140000|2021-05-14 14:22:20|1183.6|1183.4|1183.8|1183.4|1184|1183.6|1183.6|1183.2|3305
1621002150000|2021-05-14 14:22:30|1183.6||1183.8||1183.8||1183.6||0
1621002160000|2021-05-14 14:22:40|1183.6||1183.8||1183.8||1183.6||0
1621002170000|2021-05-14 14:22:50|1183.6|1183.6|1183.8|1183.6|1183.8|1183.6|1183.6|1183.6|178
1621002190000|2021-05-14 14:23:10|1184|1183.4|1184.2|1183.8|1184.2|1183.8|1184|1183.4|100
1621002200000|2021-05-14 14:23:20|1184|1183.6|1184.2|1183.6|1184.2|1183.6|1183.8|1183.4|8126
1621002210000|2021-05-14 14:23:30|1184.4|1183.8|1184.4|1184|1184.4|1184|1184.2|1183.8|989
1621002220000|2021-05-14 14:23:40|1184.2|1183.8|1183.6|1183.2|1184.2|1183.8|1183.4|1183|1437
1621002230000|2021-05-14 14:23:50||1183.4||1183.2||1183.4||1183.2|64
1621002240000|2021-05-14 14:24:00|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.8|1183.4|1160
1621002250000|2021-05-14 14:24:10|1184|1183.6|1184|1183.8|1184|1183.8|1184|1183.6|0
1621002260000|2021-05-14 14:24:20|1184.2|1184|1184.6|1184.2|1184.6|1184.2|1184|1183.6|894
1621002270000|2021-05-14 14:24:30|1184.4||1184.6||1184.6||1184.4||0
1621002290000|2021-05-14 14:24:50|1184.4|1184|1184.4|1184|1184.6|1184|1184.2|1183.8|6728
1621002300000|2021-05-14 14:25:00|1184.6|1184.2|1184.2|1184|1184.8|1184.4|1184.2|1183.8|6415
1621002310000|2021-05-14 14:25:10|1184.4||1184.4||1184.4||1184.4||0
1621002320000|2021-05-14 14:25:20|1184.2|1183.8|1184.2|1183.8|1184.2|1184|1184|1183.8|3145
1621002330000|2021-05-14 14:25:30|1184.4|1184|1185|1184.4|1185|1184.8|1184.4|1184|7351
1621002340000|2021-05-14 14:25:40||1184.6||1184.6||1184.6||1184.4|300
1621002350000|2021-05-14 14:25:50|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.6|1184.2|1489
1621002370000|2021-05-14 14:26:10|1184.6|1184.8|1185|1184.6|1185|1184.8|1184.6|1184.4|5000
1621002380000|2021-05-14 14:26:20|1184.6|1184.4|1185|1184.6|1185|1184.6|1184.6|1184.4|5000
1621002390000|2021-05-14 14:26:30|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.8|1470
1621002400000|2021-05-14 14:26:40|1185.6|1185.2|1185.4|1185.2|1185.6|1185.2|1185.4|1185.2|0
1621002410000|2021-05-14 14:26:50|1185.6|1185|1185.2|1184.8|1185.6|1185|1185|1184.8|1044
1621002420000|2021-05-14 14:27:00|1185|1185|1185.4|1185|1185.4|1185|1185|1185|2222
1621002430000|2021-05-14 14:27:10|1185.6|1185.2|1185|1184.8|1185.6|1185.2|1185|1184.8|375
1621002440000|2021-05-14 14:27:20|1185.2||1185.2||1185.2||1185.2||0
1621002450000|2021-05-14 14:27:30||1185||1184.8||1185||1184.8|0
1621002470000|2021-05-14 14:27:50|||||||||10
1621002480000|2021-05-14 14:28:00|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.4|1185|393
1621002490000|2021-05-14 14:28:10|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.4|0
1621002500000|2021-05-14 14:28:20|1186|1185.6|1186|1185.8|1186.2|1185.8|1186|1185.6|705
1621002510000|2021-05-14 14:28:30|1185.8|1185.6|1185.8|1185.6|1185.8|1185.6|1185.8|1185.4|2193
1621002520000|2021-05-14 14:28:40|1185.6|1185.4|1185.4|1185|1185.6|1185.4|1185.4|1185|1579
1621002540000|2021-05-14 14:29:00||1185.2||1185.2||1185.2||1185.2|0
1621002550000|2021-05-14 14:29:10|1185.2|1185|1185.4|1185.2|1185.4|1185.2|1185.2|1185|1882
1621002560000|2021-05-14 14:29:20|1185.2|1185|1185|1184.6|1185.2|1185.2|1184.8|1184.6|948
1621002570000|2021-05-14 14:29:30|1184.8|1184.4|1184.4|1184|1184.8|1184.4|1184.4|1184|480
1621002580000|2021-05-14 14:29:40|1184.2||1184.4||1184.4||1184.2||0
1621002590000|2021-05-14 14:29:50|1184.2|1183.8|1183.6|1183.2|1184.4|1183.8|1183.6|1183.2|850
1621002600000|2021-05-14 14:30:00|1183.8|1183|1184.8|1184.4|1184.8|1184.4|1183.6|1183|2321
1621002610000|2021-05-14 14:30:10|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1184|4200
1621002620000|2021-05-14 14:30:20|1184.6|1184.2|1185.2|1184.6|1185.2|1184.6|1184.6|1184.2|3
1621002630000|2021-05-14 14:30:30|1185||1184.8||1185||1184.8||0
1621002640000|2021-05-14 14:30:40|1184.6|1184.4|1184.2|1184|1185.2|1184.6|1184.2|1183.8|9340
1621002650000|2021-05-14 14:30:50||1183.8||1183.8||1184||1183.8|0
1621002660000|2021-05-14 14:31:00|1184|1184|1184.2|1183.8|1184.2|1184|1184|1183.6|935
1621002670000|2021-05-14 14:31:10|1184||1184.2||1184.2||1184||0
1621002680000|2021-05-14 14:31:20|1184|1183.6|1184.2|1183.6|1184.2|1183.6|1184|1183.6|710
1621002690000|2021-05-14 14:31:30|1184||1184||1184.2||1184||0
1621002700000|2021-05-14 14:31:40|1183.8||1183.8||1184||1183.8||250
1621002710000|2021-05-14 14:31:50|1184|1183.8|1184|1183.4|1184|1183.8|1184|1183.4|1043
1621002720000|2021-05-14 14:32:00|1183.8|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.6|0
1621002730000|2021-05-14 14:32:10|1184.2|1183.8|1184|1183.8|1184.2|1184|1184|1183.6|1121
1621002740000|2021-05-14 14:32:20|1184.2|1183.6|1184|1183.6|1184.2|1183.6|1184|1183.6|376
1621002750000|2021-05-14 14:32:30||1183.8||1183.8||1183.8||1183.8|0
1621002760000|2021-05-14 14:32:40|1184.2|1184|1184.2|1184|1184.4|1184|1184.2|1183.8|711
1621002770000|2021-05-14 14:32:50|1184.4|1184.2|1185|1184.6|1185|1184.8|1184.4|1184.2|2501
1621002780000|2021-05-14 14:33:00|1185.2|1184.8|1185.2|1185|1185.2|1185|1185.2|1184.6|500
1621002790000|2021-05-14 14:33:10|1185.4|1185.2|1185.4|1185|1185.4|1185.2|1185.2|1185|4309
1621002800000|2021-05-14 14:33:20|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.4|1185.2|0
1621002810000|2021-05-14 14:33:30|1185.6|1185.2|1185.6|1185.4|1185.6|1185.4|1185.4|1185.2|1139
1621002820000|2021-05-14 14:33:40|1185.8|1185.6|1185.6|1185.4|1185.8|1185.6|1185.6|1185.4|9269
1621002830000|2021-05-14 14:33:50|1185.8|1185.6|1186|1185.6|1186|1185.8|1185.6|1185.4|516
1621002840000|2021-05-14 14:34:00|1185.8|1185.8|1185.4|1185|1185.8|1185.8|1185.4|1185|15581
1621002860000|2021-05-14 14:34:20|1185.2|1184.8|1185.4|1185|1185.4|1185|1185|1184.8|8258
1621002870000|2021-05-14 14:34:30|1185.2|1185.2|1185.4|1185|1185.6|1185.2|1185.2|1185|13854
1621002880000|2021-05-14 14:34:40|1185.2|1184.8|1185.2|1184.8|1185.4|1185|1185|1184.6|1255
1621002890000|2021-05-14 14:34:50|1185.4|1185|1185.8|1185.4|1185.8|1185.4|1185.2|1184.8|6692
1621002900000|2021-05-14 14:35:00|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|2526
1621002910000|2021-05-14 14:35:10|1185.8|1185.4|1186.4|1186.2|1186.4|1186.2|1185.8|1185.4|3856
1621002920000|2021-05-14 14:35:20|1186.6||1186.4||1186.6||1186.4||0
1621002930000|2021-05-14 14:35:30|1186.2|1186|1186.2|1185.8|1186.4|1186|1186|1185.8|7138
1621002940000|2021-05-14 14:35:40|1185.8|1185.6|1185.8|1185.4|1186.2|1185.8|1185.8|1185.2|13905
1621002950000|2021-05-14 14:35:50|1185.6|1185.2|1185.4|1185|1185.6|1185.2|1185.2|1185|1329
1621002960000|2021-05-14 14:36:00|1185.6|1185.2|1185.4|1185|1185.6|1185.2|1185.4|1185|0
1621002970000|2021-05-14 14:36:10|1185.2|1184.8|1184.4|1184|1185.2|1184.8|1184.4|1184|17907
1621002980000|2021-05-14 14:36:20|1184.2|1183.8|1184.2|1183.8|1184.2|1184|1184.2|1183.6|970
1621002990000|2021-05-14 14:36:30|1184|1183.6|1183.8|1183.2|1184|1183.8|1183.6|1183.2|0
1621003000000|2021-05-14 14:36:40|1183.6|1183.4|1183.6|1183.4|1183.8|1183.6|1183.6|1183.2|465
1621003010000|2021-05-14 14:36:50|1183.4|1183.2|1183.4|1183.2|1183.4|1183.2|1183.4|1183.2|1448
1621003020000|2021-05-14 14:37:00|1183.6|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|5064
1621003030000|2021-05-14 14:37:10|1183.4|1183|1183.2|1183|1183.4|1183.2|1183|1182.6|3253
1621003040000|2021-05-14 14:37:20|1183.4|1182.8|1183.4|1182.8|1183.6|1182.8|1183.2|1182.6|550
1621003050000|2021-05-14 14:37:30|1183.2||1183.2||1183.2||1183.2||0
1621003070000|2021-05-14 14:37:50|1183|1183|1183|1182.8|1183.2|1183|1183|1182.8|408
1621003080000|2021-05-14 14:38:00|1182.8|1182.6|1182.8|1182.6|1183|1182.6|1182.8|1182.6|1030
1621003090000|2021-05-14 14:38:10|1182.6|1182.4|1182.8|1182.4|1183|1182.6|1182.6|1182.4|2519
1621003100000|2021-05-14 14:38:20|1182.6||1182.6||1182.8||1182.6||0
1621003120000|2021-05-14 14:38:40|1182.8|1182.6|1182.8|1182.6|1182.8|1182.6|1182.8|1182.6|592
1621003130000|2021-05-14 14:38:50|1182.6|1182.4|1182.6|1182.2|1182.8|1182.6|1182.4|1182.2|4209
1621003140000|2021-05-14 14:39:00|1182.4||1182.4||1182.6||1182.4||1190
1621003160000|2021-05-14 14:39:20|1182.6|1182.4|1182.6|1182.4|1182.6|1182.4|1182.6|1182.4|1931
1621003170000|2021-05-14 14:39:30|1182.4|1182.2|1182|1181.6|1182.6|1182.2|1182|1181.6|10302
1621003180000|2021-05-14 14:39:40|1181.8|1181.4|1181.6|1181.4|1181.8|1181.6|1181.6|1181.4|83
1621003190000|2021-05-14 14:39:50|1181.8|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.6|1403
1621003200000|2021-05-14 14:40:00|1181.8|1181.8|1182|1181.6|1182|1181.8|1181.8|1181.6|142
1621003220000|2021-05-14 14:40:20|1181.8||1182||1182||1181.8||210
1621003230000|2021-05-14 14:40:30|1182.2|1181.8|1183|1182.8|1183.2|1182.8|1182.2|1181.8|5502
1621003240000|2021-05-14 14:40:40|1182.8|1182.6|1182.6|1182.2|1182.8|1182.6|1182.6|1182.2|7657
1621003250000|2021-05-14 14:40:50|1182.4||1182.6||1182.6||1182.4||0
1621003260000|2021-05-14 14:41:00|1182.4|1182|1182|1181.8|1182.6|1182|1182|1181.8|1848
1621003270000|2021-05-14 14:41:10|1182.2|1182|1182.6|1182.2|1182.6|1182.4|1182.2|1182|6086
1621003280000|2021-05-14 14:41:20||1182.4||1182.2||1182.4||1182.2|27
1621003300000|2021-05-14 14:41:40|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|594
1621003310000|2021-05-14 14:41:50|1182.8|1182.4|1182.6|1182.4|1182.8|1182.4|1182.6|1182.4|0
1621003320000|2021-05-14 14:42:00|1182.8|1182.2|1182.2|1181.8|1182.8|1182.2|1182.2|1181.8|2513
1621003330000|2021-05-14 14:42:10|1182|1181.6|1182|1181.6|1182|1181.6|1181.4|1181.2|21387
1621003340000|2021-05-14 14:42:20|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182|1181.8|4023
1621003350000|2021-05-14 14:42:30|1182|1182|1182.2|1181.6|1182.2|1182|1181.4|1181.2|21454
1621003360000|2021-05-14 14:42:40||1181.8||1181.8||1181.8||1181.8|0
1621003370000|2021-05-14 14:42:50|1182||1182.2||1182.2||1182||0
1621003380000|2021-05-14 14:43:00|1182.4|1182|1183|1182.8|1183|1182.8|1182.4|1182|4777
1621003390000|2021-05-14 14:43:10|1183.2|1183|1183.4|1183|1183.4|1183|1183.2|1183|2132
1621003400000|2021-05-14 14:43:20|1183.2|1182.8|1183.4|1183.2|1183.8|1183.2|1183.2|1182.8|4066
1621003410000|2021-05-14 14:43:30|1183.2|1183|1183|1182.8|1183.2|1183|1183|1182.8|4297
1621003420000|2021-05-14 14:43:40||1182.6||1182.4||1182.8||1182.4|2415
1621003430000|2021-05-14 14:43:50|1182.8|1182.2|1182.6|1182.2|1182.8|1182.2|1182.6|1182.2|0
1621003440000|2021-05-14 14:44:00|1182.4|1182|1182.2|1181.8|1182.4|1182|1182.2|1181.8|1418
1621003450000|2021-05-14 14:44:10|||||||||491
1621003470000|2021-05-14 14:44:30|1182|1182|1182.2|1182|1182.2|1182|1182|1182|829
1621003490000|2021-05-14 14:44:50|1182.4|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1182|2921
1621003500000|2021-05-14 14:45:00|1182.6|1182.2|1183.2|1182.8|1183.2|1182.8|1182.4|1182|1490
1621003510000|2021-05-14 14:45:10|1183|1182.6|1183|1182.6|1183|1182.8|1182.8|1182.6|1472
1621003520000|2021-05-14 14:45:20|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|3933
1621003530000|2021-05-14 14:45:30|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.6|1182.2|0
1621003540000|2021-05-14 14:45:40|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|0
1621003550000|2021-05-14 14:45:50||1183||1182.8||1183||1182.8|0
1621003560000|2021-05-14 14:46:00|1183.4|1183|1183.6|1183.2|1183.6|1183.4|1183.2|1183|10223
1621003570000|2021-05-14 14:46:10|1183.4|1183.4|1183.4|1183.2|1183.4|1183.4|1183.4|1183.2|0
1621003580000|2021-05-14 14:46:20|1183.2|1183|1183.2|1182.8|1183.2|1183.2|1183.2|1182.8|2447
1621003610000|2021-05-14 14:46:50||1183||1183||1183||1183|0
1621003620000|2021-05-14 14:47:00|1183.4|1183.2|1184|1183.6|1184|1183.6|1183.4|1183.2|3342
1621003630000|2021-05-14 14:47:10|1183.8||1184||1184||1183.8||0
1621003650000|2021-05-14 14:47:30|1184.2|1183.8|1184.2|1183.8|1184.2|1184|1184|1183.8|1278
1621003660000|2021-05-14 14:47:40|1184|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.6|3943
1621003670000|2021-05-14 14:47:50|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|5534
1621003680000|2021-05-14 14:48:00|1183.4||1183.6||1183.6||1183.4||0
1621003690000|2021-05-14 14:48:10|1183.4||1183.4||1183.6||1183.4||0
1621003700000|2021-05-14 14:48:20|1183.2|1183|1183.4|1183.2|1183.6|1183.2|1183.2|1183|2731
1621003710000|2021-05-14 14:48:30|1183.2|1183|1183.2|1183|1183.4|1183|1183.2|1183|1430
1621003720000|2021-05-14 14:48:40|1183.4|1183.2|1183.4|1183.2|1183.4|1183.2|1183.4|1183.2|389
1621003730000|2021-05-14 14:48:50|1183.2|1183|1183.4|1183|1183.4|1183.2|1183.2|1183|2872
1621003750000|2021-05-14 14:49:10|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|6780
1621003770000|2021-05-14 14:49:30|1183|1183|1183|1182.6|1183.2|1183|1183|1182.6|5441
1621003780000|2021-05-14 14:49:40|1183.2|1182.8|1184|1183.6|1184|1183.6|1183.2|1182.8|15064
1621003790000|2021-05-14 14:49:50|1183.8|1183.4|1183.6|1183.4|1183.8|1183.4|1183.6|1183.4|419
1621003800000|2021-05-14 14:50:00|1183.8|1183.6|1184|1183.8|1184|1183.8|1183.6|1183.6|4360
1621003810000|2021-05-14 14:50:10|1184.2|1184|1184.4|1184|1184.4|1184|1184.2|1184|1838
1621003830000|2021-05-14 14:50:30|1184.2|1183.8|1184.4|1184|1184.4|1184|1184.2|1183.8|1307
1621003840000|2021-05-14 14:50:40|1184.2||1184.2||1184.4||1184.2||0
1621003850000|2021-05-14 14:50:50|1184|1183.8|1183.8|1183.4|1184|1183.8|1183.8|1183.4|2861
1621003860000|2021-05-14 14:51:00|1183.6|1183.2|1183.6|1183.4|1183.6|1183.4|1183.4|1183|5980
1621003870000|2021-05-14 14:51:10|1183.8|1183.2|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|4219
1621003880000|2021-05-14 14:51:20|1183.8|1183|1183.4|1183|1183.8|1183|1183.4|1183|1496
1621003890000|2021-05-14 14:51:30|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|0
1621003910000|2021-05-14 14:51:50|1183.4||1183.4||1183.4||1183.2||0
1621003920000|2021-05-14 14:52:00|1183.2||1183.2||1183.2||1183.2||0
1621003930000|2021-05-14 14:52:10|1183.4|1183|1183.4|1183.2|1183.6|1183.2|1183.4|1183|474
1621003940000|2021-05-14 14:52:20|1183.6|1183|1183.4|1183|1183.6|1183|1183.2|1183|738
1621003970000|2021-05-14 14:52:50|1183.2||1183.4||1183.4||1183.2||0
1621003980000|2021-05-14 14:53:00|1183.2||1183.2||1183.4||1183.2||0
1621003990000|2021-05-14 14:53:10|1183|1182.8|1182.8|1182.4|1183|1182.8|1182.6|1182.2|5116
1621004000000|2021-05-14 14:53:20|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|0
1621004010000|2021-05-14 14:53:30||1182.4||1182.4||1182.4||1182.4|248
1621004020000|2021-05-14 14:53:40||1182.2||1182.2||1182.2||1182.2|458
1621004040000|2021-05-14 14:54:00|1182.8|1182.4|1182.8|1182.4|1182.8|1182.6|1182.6|1182.4|1659
1621004050000|2021-05-14 14:54:10|1182.6||1182.6||1182.8||1182.6||0
1621004060000|2021-05-14 14:54:20|1182.8|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.6|0
1621004090000|2021-05-14 14:54:50||1182.4||1182.4||1182.4||1182.4|0
1621004100000|2021-05-14 14:55:00|1182.8||1182.8||1183||1182.8||0
1621004110000|2021-05-14 14:55:10||1182.2||1182.2||1182.2||1182.2|1
1621004120000|2021-05-14 14:55:20||1182.4||1182.2||1182.4||1182.2|30
1621004140000|2021-05-14 14:55:40|1182.2|1181.8|1182.2|1181.8|1182.4|1181.8|1182.2|1181.8|2500
1621004150000|2021-05-14 14:55:50|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|0
1621004160000|2021-05-14 14:56:00|1182.2|1181.4|1182.2|1181.8|1182.2|1181.8|1182.2|1181.4|3304
1621004190000|2021-05-14 14:56:30|1182.4|1182.2|1182.8|1182.2|1182.8|1182.2|1182.4|1182.2|1823
1621004200000|2021-05-14 14:56:40|1182.6|1181.8|1182.4|1181.6|1182.6|1181.8|1182.2|1181.6|0
1621004210000|2021-05-14 14:56:50||1181.8||1181.8||1181.8||1181.8|0
1621004220000|2021-05-14 14:57:00|1182.2|1181.6|1182.4|1181.8|1182.4|1181.8|1182.2|1181.6|0
1621004240000|2021-05-14 14:57:20|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|393
1621004250000|2021-05-14 14:57:30||1181.6||1181.6||1181.6||1181.6|0
1621004260000|2021-05-14 14:57:40|1181.8|1181.4|1181.8|1181.2|1181.8|1181.4|1181.8|1181.2|0
1621004270000|2021-05-14 14:57:50|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|66
1621004300000|2021-05-14 14:58:20|1181.8|1181.2|1182|1181.4|1182|1181.4|1181.8|1181.2|15
1621004310000|2021-05-14 14:58:30||1181.6||1181.6||1181.6||1181.6|0
1621004320000|2021-05-14 14:58:40||1181.4||1181.6||1181.6||1181.4|0
1621004330000|2021-05-14 14:58:50|1182.2|1181.4|1182.2|1181.4|1182.2|1181.4|1182.2|1181.4|2500
1621004340000|2021-05-14 14:59:00|1182||1182||1182||1182||0
1621004360000|2021-05-14 14:59:20|1181.8||1181.8||1182||1181.8||0
1621004370000|2021-05-14 14:59:30|1182||1182||1182||1182||0
1621004400000|2021-05-14 15:00:00|1181.8|1181.2|1181.8|1181.2|1181.8|1181.2|1181.6|1181.2|2752
1621004410000|2021-05-14 15:00:10|1181.6||1181.8||1181.8||1181.6||150
1621004420000|2021-05-14 15:00:20|1181.6|1181|1181.2|1180.6|1181.6|1181.2|1181.2|1180.6|3740
1621004430000|2021-05-14 15:00:30||1180.4||1180.6||1180.6||1180.4|792
1621004440000|2021-05-14 15:00:40||1180.8||1180.8||1180.8||1180.8|0
1621004460000|2021-05-14 15:01:00|1181.4|1181|1181.4|1181|1181.4|1181|1181.4|1181|1393
1621004470000|2021-05-14 15:01:10|1181.2|1180.8|1181|1180.4|1181.2|1180.8|1181|1180.4|500
1621004480000|2021-05-14 15:01:20|1180.8|1180.2|1180.8|1180.2|1180.8|1180.2|1180.6|1180.2|664
1621004490000|2021-05-14 15:01:30|1180.6|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180.4|297
1621004500000|2021-05-14 15:01:40|1181.2|1180.6|1181.2|1180.8|1181.4|1180.8|1181.2|1180.6|1194
1621004510000|2021-05-14 15:01:50|1180.6|1180.6|1180.6|1180|1180.6|1180.6|1180.6|1180|3383
1621004520000|2021-05-14 15:02:00|1180.4|1179.6|1180.4|1179.8|1180.4|1179.8|1180.4|1179.6|2055
1621004530000|2021-05-14 15:02:10|1180.2|1180|1180.4|1179.8|1180.4|1180|1180.2|1179.8|347
1621004540000|2021-05-14 15:02:20|1180.8|1180.2|1180.8|1180.2|1180.8|1180.2|1180.8|1180.2|597
1621004550000|2021-05-14 15:02:30|1181|1180.4|1181.4|1180.8|1181.4|1180.8|1181|1180.4|3421
1621004560000|2021-05-14 15:02:40|1181.2|1180.6|1181|1180.4|1181.2|1180.6|1181|1180.4|2107
1621004570000|2021-05-14 15:02:50|1181.2|1180.2|1180.8|1180.2|1181.2|1180.6|1180.8|1180.2|489
1621004580000|2021-05-14 15:03:00|1181|1180.4|1181.2|1180.4|1181.2|1180.4|1180.8|1180.4|1502
1621004590000|2021-05-14 15:03:10|1181.4|1180.6|1181.2|1180.6|1181.4|1180.8|1181.2|1180.6|0
1621004600000|2021-05-14 15:03:20|1180.8|1180.2|1181.2|1180.6|1181.4|1180.8|1180.8|1180.2|991
1621004610000|2021-05-14 15:03:30||1180.4||1180.6||1180.6||1180.4|448
1621004620000|2021-05-14 15:03:40|1181|1180.4|1181|1180.4|1181|1180.4|1181|1180.4|0
1621004630000|2021-05-14 15:03:50|1181.2|1180.6|1181.2|1180.6|1181.2|1180.6|1181.2|1180.6|0
1621004640000|2021-05-14 15:04:00|1181|1180.4|1181|1180.4|1181|1180.4|1181|1180.4|443
1621004650000|2021-05-14 15:04:10|1180.8||1180.8||1180.8||1180.8||40
1621004670000|2021-05-14 15:04:30|1181||1180.8||1181||1180.8||0
1621004680000|2021-05-14 15:04:40|1180.6|1180.2|1180.6|1180|1180.6|1180.2|1180.6|1180|319
1621004700000|2021-05-14 15:05:00||1180.2||1180.2||1180.2||1180.2|0
1621004740000|2021-05-14 15:05:40|1180.8|1180.4|1181|1180.4|1181|1180.4|1180.8|1180.4|1351
1621004750000|2021-05-14 15:05:50|1180.8|1179.6|1180.4|1179.8|1180.8|1179.8|1180.4|1179.6|7155
1621004760000|2021-05-14 15:06:00|1180.6|1180|1180.6|1180|1180.8|1180.2|1180.6|1180|0
1621004780000|2021-05-14 15:06:20|1180.2|1179.6|1180|1179.2|1180.2|1179.6|1179.8|1179.2|23
1621004790000|2021-05-14 15:06:30|1180.2|1179.4|1180|1179.4|1180.2|1179.6|1180|1179.4|0
1621004800000|2021-05-14 15:06:40||1179.6||1179.6||1179.6||1179.6|0
1621004810000|2021-05-14 15:06:50|1180.2||1180.2||1180.2||1180.2||1351
1621004820000|2021-05-14 15:07:00|1180.4||1180||1180.4||1180||658
1621004830000|2021-05-14 15:07:10|1180.2|1179.4|1180|1179.6|1180.2|1179.6|1180|1179.4|0
1621004840000|2021-05-14 15:07:20|1180.2|1179.4|1179.8|1179.4|1180.2|1179.4|1179.8|1179.4|0
1621004850000|2021-05-14 15:07:30|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.6|0
1621004860000|2021-05-14 15:07:40|1179.8|1179.4|1180|1179.4|1180|1179.4|1179.8|1179.2|505
1621004870000|2021-05-14 15:07:50|1180.2|1179.6|1179.8|1179.2|1180.2|1179.6|1179.8|1179.2|1733
1621004880000|2021-05-14 15:08:00|1179.6|1179|1179.4|1178.8|1179.6|1179|1179.4|1178.8|500
1621004890000|2021-05-14 15:08:10|1179|1178.6|1179.2|1178.6|1179.2|1178.6|1179|1178.4|489
1621004900000|2021-05-14 15:08:20||1178.4||1178.4||1178.4||1178.4|0
1621004920000|2021-05-14 15:08:40|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1179|1178.6|0
1621004930000|2021-05-14 15:08:50|1179|1178.6|1179|1178.6|1179|1178.6|1179|1178.6|0
1621004950000|2021-05-14 15:09:10|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|0
1621004960000|2021-05-14 15:09:20|1178.8|1178.6|1178.6|1178|1178.8|1178.6|1178.6|1178|2014
1621004970000|2021-05-14 15:09:30|1178.4||1178.4||1178.4||1178.4||0
1621005000000|2021-05-14 15:10:00|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|10864
1621005010000|2021-05-14 15:10:10|1178.2|1177.8|1178.2|1177.8|1178.4|1178|1178.2|1177.8|1028
1621005020000|2021-05-14 15:10:20|1178.4|1178|1178.4|1178|1178.4|1178.2|1178.4|1178|1909
1621005030000|2021-05-14 15:10:30|1178.2|1178.2|1178.6|1178.2|1178.6|1178.4|1178.2|1178.2|2572
1621005040000|2021-05-14 15:10:40|1178.4||1178.6||1178.6||1178.4||0
1621005050000|2021-05-14 15:10:50||1178.4||1178.4||1178.4||1178.2|389
1621005070000|2021-05-14 15:11:10|1178.4|1178.2|1178.6|1178.2|1178.6|1178.2|1178.4|1178.2|1405
1621005100000|2021-05-14 15:11:40|1178.4|1178.4|1179|1178.6|1179|1178.6|1178.4|1178.4|1480
1621005110000|2021-05-14 15:11:50|||||||||100
1621005120000|2021-05-14 15:12:00|1178.8|1178.8|1178.8|1178.4|1179|1178.8|1178.4|1178.2|10961
1621005130000|2021-05-14 15:12:10|1179|1178.6|1179|1178.6|1179|1178.6|1179|1178.6|1481
1621005140000|2021-05-14 15:12:20|1179.2|1178.4|1179.4|1179|1179.4|1179.2|1179.2|1178.4|2428
1621005150000|2021-05-14 15:12:30|1179.2||1179.2||1179.2||1179.2||0
1621005160000|2021-05-14 15:12:40|1179.4|1179.2|1179.2|1179|1179.4|1179.2|1179.2|1179|250
1621005170000|2021-05-14 15:12:50|1179.4|1179.2|1179.4|1179|1179.4|1179.2|1179.4|1179|2751
1621005180000|2021-05-14 15:13:00|1179.2|1178.8|1179.2|1178.8|1179.2|1179|1179|1178.8|4220
1621005240000|2021-05-14 15:14:00|1179.4|1179|1179.4|1179.2|1179.6|1179.2|1179.4|1179|807
1621005250000|2021-05-14 15:14:10|1179.2|1179|1179.2|1178.8|1179.2|1179|1179|1178.8|4080
1621005260000|2021-05-14 15:14:20|1179||1179||1179||1179||0
1621005300000|2021-05-14 15:15:00|1179.2|1179|1179.4|1178.8|1179.4|1179|1179.2|1178.8|3732
1621005310000|2021-05-14 15:15:10|1179.6|1179|1179.4|1179|1179.8|1179.2|1179.4|1179|1160
1621005320000|2021-05-14 15:15:20|1179.6||1179.6||1179.6||1179.4||0
1621005330000|2021-05-14 15:15:30|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|984
1621005360000|2021-05-14 15:16:00||1179||1179||1179||1179|676
1621005370000|2021-05-14 15:16:10|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1159
1621005380000|2021-05-14 15:16:20||1178.6||1178.6||1178.6||1178.6|602
1621005400000|2021-05-14 15:16:40|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1799
1621005410000|2021-05-14 15:16:50|1179.2||1179.2||1179.2||1179.2||0
1621005420000|2021-05-14 15:17:00||1178.6||1178.6||1178.6||1178.6|1158
1621005440000|2021-05-14 15:17:20|1179|1178.4|1179|1178.6|1179|1178.6|1179|1178.4|1370
1621005450000|2021-05-14 15:17:30|1179.2||1179.2||1179.2||1179.2||489
1621005470000|2021-05-14 15:17:50|1179|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.6|0
1621005490000|2021-05-14 15:18:10||1178.6||1178.8||1178.8||1178.6|0
1621005510000|2021-05-14 15:18:30|||||||||886
1621005520000|2021-05-14 15:18:40|1179.4|1179|1179.4|1179|1179.4|1179|1179.4|1179|0
1621005540000|2021-05-14 15:19:00|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.6|1179|1997
1621005560000|2021-05-14 15:19:20|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|3275
1621005600000|2021-05-14 15:20:00|1180||1180||1180||1180||0
1621005610000|2021-05-14 15:20:10|1179.8|1179.6|1179.8|1179.4|1179.8|1179.6|1179.8|1179.4|1692
1621005620000|2021-05-14 15:20:20|1180|1179.6|1180.2|1179.6|1180.2|1179.8|1180|1179.6|400
1621005630000|2021-05-14 15:20:30||1179.8||1179.8||1179.8||1179.8|5296
1621005640000|2021-05-14 15:20:40|1180|1179.6|1180|1179.4|1180|1179.6|1180|1179.4|5033
1621005650000|2021-05-14 15:20:50|1179.8|1179.2|1179.8|1179.2|1179.8|1179.2|1179.8|1179.2|2433
1621005680000|2021-05-14 15:21:20|1179.6||1179.6||1179.6||1179.6||500
1621005700000|2021-05-14 15:21:40|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1179.2|1178.6|132
1621005710000|2021-05-14 15:21:50|1179.2||1179.2||1179.2||1179.2||350
1621005720000|2021-05-14 15:22:00|1179|1178.4|1179|1178.6|1179|1178.6|1179|1178.4|0
1621005740000|2021-05-14 15:22:20|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|0
1621005760000|2021-05-14 15:22:40||1178.6||1178.6||1178.6||1178.6|153
1621005770000|2021-05-14 15:22:50|1179||1179||1179||1179||0
1621005780000|2021-05-14 15:23:00|1178.8|1178.4|1179|1178.6|1179|1178.6|1178.8|1178.4|11
1621005790000|2021-05-14 15:23:10|1178.6|1178.4|1178.6|1178|1178.6|1178.4|1178.4|1177.8|5500
1621005800000|2021-05-14 15:23:20|1178.4|1177.8|1178.4|1178|1178.4|1178|1178.4|1177.8|1072
1621005810000|2021-05-14 15:23:30|1178.6||1178.4||1178.6||1178.4||144
1621005820000|2021-05-14 15:23:40|1178.6||1178.6||1178.6||1178.6||1672
1621005870000|2021-05-14 15:24:30|1178.8|1178.4|1178.8|1178.4|1179|1178.4|1178.8|1178.4|2304
1621005880000|2021-05-14 15:24:40|1178.6|1178.2|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|541
1621005890000|2021-05-14 15:24:50|1178.8||1178.8||1178.8||1178.8||0
1621005900000|2021-05-14 15:25:00|1178.4|1178.4|1179|1178.4|1179|1178.6|1178.4|1178.4|13654
1621005910000|2021-05-14 15:25:10|1178.8|1178.2|1178.8|1178.4|1178.8|1178.4|1178.8|1178.2|210
1621005920000|2021-05-14 15:25:20|1179|1178.6|1179.2|1178.6|1179.2|1178.6|1179|1178.6|1814
1621005930000|2021-05-14 15:25:30|1179||1179||1179||1179||0
1621005940000|2021-05-14 15:25:40||1178.4||1178.4||1178.4||1178.4|979
1621005950000|2021-05-14 15:25:50|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|0
1621005960000|2021-05-14 15:26:00|1178.6||1178.8||1178.8||1178.6||2053
1621005970000|2021-05-14 15:26:10|1178.6|1178|1178.6|1178|1178.6|1178|1178.6|1178|557
1621005990000|2021-05-14 15:26:30|1178.8|1178.4|1179|1178.6|1179|1178.6|1178.8|1178.4|12263
1621006000000|2021-05-14 15:26:40|1179.2|1179|1179.4|1178.8|1179.6|1179|1179.2|1178.8|28
1621006010000|2021-05-14 15:26:50|1179.2|1178.6|1179.2|1178.6|1179.2|1178.6|1179.2|1178.6|38
1621006020000|2021-05-14 15:27:00|1179||1179||1179||1179||2821
1621006030000|2021-05-14 15:27:10|1178.8|1178.4|1179|1178.4|1179|1178.6|1178.8|1178.2|2470
1621006040000|2021-05-14 15:27:20|1178.8|1178.2|1178.6|1178.2|1178.8|1178.2|1178.6|1178.2|1511
1621006050000|2021-05-14 15:27:30|1178.4|1178|1178.2|1177.6|1178.4|1178|1178.2|1177.6|1623
1621006070000|2021-05-14 15:27:50|1178|1177.4|1178|1177.4|1178|1177.4|1178|1177.4|0
1621006090000|2021-05-14 15:28:10|1178.6|1178|1178.6|1178|1178.6|1178|1178.6|1178|2055
1621006100000|2021-05-14 15:28:20|1178.8|1178.4|1179|1178.4|1179|1178.4|1178.8|1178.4|1120
1621006110000|2021-05-14 15:28:30|1179.2|1178.6|1178.8|1178.2|1179.2|1178.6|1178.8|1178.2|5
1621006120000|2021-05-14 15:28:40|1179|1178.4|1179.2|1178.6|1179.2|1178.6|1179|1178.4|1031
1621006130000|2021-05-14 15:28:50|1179|1178.4|1179|1178.4|1179|1178.4|1179|1178.4|40
1621006140000|2021-05-14 15:29:00|1179.2|1178.6|1179.6|1179|1179.6|1179|1179|1178.6|773
1621006150000|2021-05-14 15:29:10||1178.8||1179||1179||1178.8|0
1621006160000|2021-05-14 15:29:20|1179.8||1179.6||1179.8||1179.6||0
1621006170000|2021-05-14 15:29:30|1179.4|1178.8|1179.4|1178.8|1179.6|1178.8|1179.4|1178.8|1600
1621006180000|2021-05-14 15:29:40|1179|1179|1178.8|1178.2|1179|1179|1178.8|1178.2|2916
1621006190000|2021-05-14 15:29:50|1179|1178.4|1179.2|1178.4|1179.4|1178.6|1179|1178.4|1865
1621234820000|2021-05-17 07:00:20|1175|1174|1178.8|1177.2|1179|1177.2|1175|1172.6|72026
1621234830000|2021-05-17 07:00:30|1179||1179.2||1179.2||1178.8||0
1621234840000|2021-05-17 07:00:40|1179.4|1177.6|1179.6|1177.6|1179.8|1178.2|1179.4|1177.2|587
1621234850000|2021-05-17 07:00:50|1179.4|1177.2|1179.8|1178.4|1179.8|1178.6|1179|1177.2|535
1621234870000|2021-05-17 07:01:10|1179.6|1177.8|1179.2|1177|1179.6|1177.8|1178.6|1177|1800
1621234890000|2021-05-17 07:01:30|1178.8|1176.8|1177.8|1176.4|1178.8|1177|1176.6|1176.2|2278
1621234900000|2021-05-17 07:01:40|1177.6|1176.2|1176.2|1175.2|1177.6|1176.2|1176.2|1175.2|2985
1621234910000|2021-05-17 07:01:50|1176.4|1175.4|1176.6|1175.4|1176.6|1175.4|1176.4|1175.4|0
1621234920000|2021-05-17 07:02:00|1177|1176.4|1177.8|1176.6|1178.2|1177.2|1177|1176.4|1725
1621234930000|2021-05-17 07:02:10|1178|1176.8|1178.2|1177.2|1178.2|1177.2|1178|1176.8|181
1621234940000|2021-05-17 07:02:20|1178.4|1177.6|1179.2|1178.2|1179.2|1178.2|1178.4|1177.2|1500
1621234950000|2021-05-17 07:02:30|1179.4|1178.4|1179.4|1178.4|1179.4|1178.4|1179.4|1178.4|0
1621234960000|2021-05-17 07:02:40|1179.6|1178.6|1179.8|1178.6|1179.8|1178.6|1179.6|1178.6|0
1621234970000|2021-05-17 07:02:50|1179.6|1178.4|1179.6|1178.6|1179.6|1178.6|1179.2|1178.4|2216
1621234980000|2021-05-17 07:03:00|1179.8|1178.8|1179.8|1178.6|1180|1179.2|1179.8|1178.6|1556
1621234990000|2021-05-17 07:03:10|1179.6|1178.4|1179.2|1178.4|1179.6|1178.4|1179.2|1178.4|0
1621235000000|2021-05-17 07:03:20|1179.4|1178.6|1179.8|1179|1180.2|1179.4|1179.4|1178.6|7536
1621235010000|2021-05-17 07:03:30|1180||1180||1180||1180||0
1621235020000|2021-05-17 07:03:40|1180.2|1179.2|1180|1179|1180.2|1179.2|1180|1179|0
1621235030000|2021-05-17 07:03:50|1179.8|1178.8|1179.4|1178|1179.8|1178.8|1179.2|1178|37
1621235040000|2021-05-17 07:04:00|1179.6|1178.2|1181|1180.2|1181|1180.2|1179.6|1178.2|3321
1621235050000|2021-05-17 07:04:10|1180.8|1180|1181|1179.8|1181|1180.2|1180.6|1179.4|2632
1621235060000|2021-05-17 07:04:20|1181.2|1180|1181.2|1180.2|1182.2|1181.2|1181.2|1180|7377
1621235070000|2021-05-17 07:04:30|1181.4|1180.4|1181.8|1180.8|1181.8|1180.8|1180.2|1180|5730
1621235080000|2021-05-17 07:04:40|1182|1181|1182.2|1181.4|1182.2|1181.4|1182|1180.8|0
1621235100000|2021-05-17 07:05:00|1182|1181.2|1182.2|1181.6|1182.2|1182|1181.4|1180.6|15472
1621235110000|2021-05-17 07:05:10|1182.4|1181.8|1183.8|1183|1184|1183|1182.4|1181.8|1730
1621235120000|2021-05-17 07:05:20|1182.6|1182.8|1183.4|1182.6|1183.8|1182.8|1182.6|1182.4|13400
1621235130000|2021-05-17 07:05:30|1183.2|1182.4|1182.8|1182|1183.2|1182.4|1182.8|1182|2700
1621235140000|2021-05-17 07:05:40|1182.4|1182.2|1183.6|1182.8|1183.6|1182.8|1182.4|1182.2|492
1621235150000|2021-05-17 07:05:50|1183.8|1183|1183.4|1183|1184.6|1184|1183.4|1183|42735
1621235160000|2021-05-17 07:06:00|1184.2|1184|1183.8|1183.2|1184.8|1184|1183.6|1183|21678
1621235170000|2021-05-17 07:06:10|1184|1183.4|1183.8|1183.4|1184.6|1184|1183.6|1183.2|3410
1621235180000|2021-05-17 07:06:20|1183.6|1183.2|1183|1182.4|1183.6|1183.2|1183|1182.4|2411
1621235190000|2021-05-17 07:06:30|1183.2|1182.6|1182.8|1182.2|1184|1183.4|1182.8|1182.2|1772
1621235200000|2021-05-17 07:06:40|1183|1182.4|1182.8|1182.4|1183.4|1183|1182.8|1182.4|9224
1621235210000|2021-05-17 07:06:50|1183|1182.2|1182|1181.6|1183.2|1182.4|1182|1181.6|676
1621235220000|2021-05-17 07:07:00|1181.8|1181.4|1182.4|1181.8|1182.8|1181.8|1181|1180.2|19083
1621235230000|2021-05-17 07:07:10|1182.6|1182|1183|1182.4|1183|1182.4|1182.6|1182|1429
1621235240000|2021-05-17 07:07:20|1183.2|1182.6|1181.6|1181|1183.4|1182.6|1181.6|1181|3498
1621235250000|2021-05-17 07:07:30|1181.8|1180.8|1181.8|1181|1181.8|1181.4|1181.4|1180.8|3413
1621235260000|2021-05-17 07:07:40|1181.6||1181.4||1181.6||1181.4||0
1621235270000|2021-05-17 07:07:50|1181.6|1181.2|1182|1181.2|1182|1181.2|1181.6|1181|2633
1621235280000|2021-05-17 07:08:00|1181.8|1181|1182|1181.2|1182|1181.2|1181.8|1181|1431
1621235290000|2021-05-17 07:08:10|1182.2|1181.4|1181.2|1180.4|1182.4|1181.6|1181.2|1180.2|3000
1621235310000|2021-05-17 07:08:30||1180.2||1180.4||1180.4||1180.2|0
1621235320000|2021-05-17 07:08:40|1181|1180.6|1180.8|1180.2|1181|1180.6|1180.8|1180.2|1858
1621235330000|2021-05-17 07:08:50|1180.6|1180|1180|1179.4|1180.6|1180|1180|1179.2|1017
1621235340000|2021-05-17 07:09:00|1180.2||1180||1180.4||1180||0
1621235350000|2021-05-17 07:09:10|1179.8|1179|1180.4|1179.8|1180.6|1180|1179.8|1179|2300
1621235360000|2021-05-17 07:09:20|1180.6|1180|1180.8|1180|1181|1180|1180.6|1180|89
1621235370000|2021-05-17 07:09:30|1180.6|1180.2|1180.8|1180.2|1181.2|1180.4|1180.6|1180.2|563
1621235380000|2021-05-17 07:09:40|1180.6|1180.4|1180.6|1180.2|1180.6|1180.4|1180.6|1179.8|4500
1621235390000|2021-05-17 07:09:50|1180.8|1180.4|1181.4|1180.8|1181.4|1180.8|1180.8|1180.4|1124
1621235400000|2021-05-17 07:10:00|1181.6|1181|1182.2|1181.6|1182.2|1182|1181.6|1181|3334
1621235410000|2021-05-17 07:10:10|1182|1181.4|1181.8|1180.8|1182|1181.4|1181.6|1180.8|35
1621235420000|2021-05-17 07:10:20|1181.6|1181|1181.8|1181.2|1182.2|1181.2|1181.4|1181|300
1621235430000|2021-05-17 07:10:30|1181.6|1181|1182.2|1181.4|1182.2|1181.4|1181.6|1180.8|500
1621235440000|2021-05-17 07:10:40|1182|1181.2|1182.6|1182|1182.6|1182.2|1181.6|1181|4613
1621235450000|2021-05-17 07:10:50|1182.4|1181.8|1183.8|1183.2|1183.8|1183.2|1182.2|1181.6|1326
1621235460000|2021-05-17 07:11:00|1183.6|1183|1183.6|1182.8|1183.6|1183|1182.8|1182.4|3189
1621235470000|2021-05-17 07:11:10|1183.8|1183|1183.2|1182.4|1183.8|1183|1182.6|1182.2|4789
1621235480000|2021-05-17 07:11:20|1183|1182.6|1182.8|1182|1183.2|1182.6|1182.4|1181.6|1718
1621235490000|2021-05-17 07:11:30|1183.2|1182.2|1183|1182.6|1183.6|1182.8|1183|1182|8156
1621235500000|2021-05-17 07:11:40|1182.8|1182.4|1183|1182.2|1183.2|1182.4|1182.6|1182|0
1621235510000|2021-05-17 07:11:50|1182.8|1182.4|1182.4|1182|1182.8|1182.4|1182.4|1182|500
1621235520000|2021-05-17 07:12:00|1182.6|1182.2|1182.4|1181.6|1183|1182.4|1182.4|1181.6|586
1621235530000|2021-05-17 07:12:10|1182.2|1181.4|1182|1181.2|1182.2|1181.4|1181.6|1180.8|2227
1621235540000|2021-05-17 07:12:20|1181.8||1182||1182||1181.8||0
1621235550000|2021-05-17 07:12:30|1181.8|1181|1181.6|1180.8|1181.8|1181|1181.4|1180.8|1878
1621235560000|2021-05-17 07:12:40|1181.8|1181|1182.2|1181.6|1182.4|1181.6|1181.8|1181|523
1621235570000|2021-05-17 07:12:50|1182.4|1181.8|1182.4|1181.8|1182.8|1182|1182.2|1181.8|977
1621235580000|2021-05-17 07:13:00|1182.2|1181.6|1182.4|1181.6|1182.4|1181.6|1182|1181.4|489
1621235590000|2021-05-17 07:13:10|1182.2|1181.4|1182|1181.2|1182.2|1181.4|1181.8|1181.2|500
1621235600000|2021-05-17 07:13:20|1182.2|1181.4|1182.4|1181.8|1182.6|1182|1182.2|1181.4|1820
1621235610000|2021-05-17 07:13:30||1181.6||1181.6||1181.6||1181.6|0
1621235620000|2021-05-17 07:13:40|1182.2|1181.4|1181.2|1180.4|1182.2|1181.4|1181.2|1180.4|1304
1621235640000|2021-05-17 07:14:00|1181|1180.2|1180.6|1180|1181|1180.2|1180.6|1180|1536
1621235650000|2021-05-17 07:14:10|1180.4|1179.8|1180.4|1179.6|1180.8|1180|1180|1179.4|11
1621235670000|2021-05-17 07:14:30|1180.6|1179.8|1181.2|1180.4|1181.2|1180.6|1180.6|1179.8|461
1621235680000|2021-05-17 07:14:40|1181|1180.2|1180.8|1180|1181|1180.2|1180.6|1180|1478
1621235690000|2021-05-17 07:14:50|1181|1180.2|1180.8|1180.2|1181.2|1180.4|1180.8|1180.2|0
1621235700000|2021-05-17 07:15:00|1180.6|1180|1181|1180.2|1181|1180.2|1180.4|1180|616
1621235710000|2021-05-17 07:15:10|1180.8|1180|1180.6|1180|1180.8|1180|1180.2|1179.8|69112
1621235720000|2021-05-17 07:15:20|1180.4|1179.8|1181.6|1180.8|1181.6|1180.8|1180.4|1179.8|0
1621235730000|2021-05-17 07:15:30|1181.8|1181|1181.2|1180.6|1181.8|1181.2|1181|1180.6|484
1621235740000|2021-05-17 07:15:40|1181.4|1180.8|1181.2|1180.6|1181.4|1180.8|1181|1180.6|500
1621235750000|2021-05-17 07:15:50|1181.4|1180.8|1181.2|1180.8|1181.4|1180.8|1181.2|1180.8|0
1621235760000|2021-05-17 07:16:00|1181.4|1181|1181.2|1180.6|1181.6|1181.2|1181|1180.6|17
1621235770000|2021-05-17 07:16:10|1181|1180.4|1180.6|1180|1181|1180.6|1180.6|1180|2985
1621235780000|2021-05-17 07:16:20|1180.8|1180.2|1181|1180.4|1181|1180.4|1180.4|1180|1396
1621235790000|2021-05-17 07:16:30|1180.8|1180.6|1181.6|1181|1181.6|1181|1180.8|1180.6|489
1621235800000|2021-05-17 07:16:40|1181.4|1180.8|1181.2|1180.4|1181.4|1180.8|1181.2|1180.4|1691
1621235810000|2021-05-17 07:16:50|1181|1180.2|1180.6|1180|1181|1180.2|1180.6|1180|1417
1621235820000|2021-05-17 07:17:00|1180.8|1180.2|1181|1180.4|1181|1180.6|1180.6|1180.2|2391
1621235830000|2021-05-17 07:17:10|1181.2|1180.6|1181|1180.4|1181.4|1180.8|1180.8|1180.4|2000
1621235840000|2021-05-17 07:17:20|1180.8|1180.2|1181|1180.6|1181|1180.6|1180.8|1180.2|278
1621235850000|2021-05-17 07:17:30|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1076
1621235860000|2021-05-17 07:17:40|1180.6|1180.2|1180.6|1180.2|1180.6|1180.4|1180.6|1180.2|500
1621235870000|2021-05-17 07:17:50|1180.8|1180|1179.6|1178.8|1180.8|1180|1179.2|1178.6|2796
1621235880000|2021-05-17 07:18:00|1179.8|1179|1180|1179.4|1180.2|1179.4|1179.6|1179|400
1621235890000|2021-05-17 07:18:10|1180.2|1179.6|1180|1179.6|1180.2|1179.6|1180|1179.6|0
1621235900000|2021-05-17 07:18:20|1180.2|1179.8|1180.8|1180.2|1180.8|1180.2|1180.2|1179.8|400
1621235910000|2021-05-17 07:18:30|1181|1180|1180.6|1179.8|1181|1180|1180.6|1179.8|517
1621235920000|2021-05-17 07:18:40||1180||1180||1180||1180|0
1621235930000|2021-05-17 07:18:50|1180.8|1180.2|1180.4|1179.8|1180.8|1180.2|1180|1179.6|7382
1621235940000|2021-05-17 07:19:00|1180.2|1179.6|1180.2|1179.6|1180.2|1179.6|1180|1179.6|0
1621235950000|2021-05-17 07:19:10|1180|1179.8|1180.4|1179.8|1180.4|1179.8|1180|1179.6|7967
1621235960000|2021-05-17 07:19:20|1180.6|1180|1180.8|1180.4|1181|1180.4|1180.4|1180|2111
1621235970000|2021-05-17 07:19:30|1181|1180.6|1181|1180.6|1181|1180.6|1181|1180.6|500
1621235980000|2021-05-17 07:19:40||1180.8||1180.6||1180.8||1180.4|0
1621235990000|2021-05-17 07:19:50|1180.8|1180.4|1180.4|1179.8|1180.8|1180.4|1180.4|1179.8|878
1621236000000|2021-05-17 07:20:00|1180.6|1180|1180.6|1180|1180.6|1180|1180|1179.6|750
1621236010000|2021-05-17 07:20:10|1180.4|1179.8|1180|1179.6|1180.4|1179.8|1179.8|1179.4|5311
1621236020000|2021-05-17 07:20:20|1180.2|1179.4|1179.8|1179.4|1180.2|1179.8|1179.6|1179.4|3656
1621236030000|2021-05-17 07:20:30|1180|1179.6|1180|1179.4|1180|1179.6|1179.4|1179|1557
1621236040000|2021-05-17 07:20:40|1179.8|1179.2|1179.8|1179.4|1180.2|1179.6|1179.8|1179.2|550
1621236050000|2021-05-17 07:20:50|1179.6|1179.2|1179.6|1179.2|1179.8|1179.4|1179.6|1179.2|0
1621236060000|2021-05-17 07:21:00|1179.8|1179|1178.6|1178.2|1179.8|1179|1178.6|1178.2|989
1621236070000|2021-05-17 07:21:10|1178.4|1178|1179.4|1178.8|1179.4|1178.8|1178.4|1177.8|1211
1621236080000|2021-05-17 07:21:20|1179.2|1178.6|1179|1178.4|1179.2|1178.6|1178.8|1178.2|768
1621236090000|2021-05-17 07:21:30|1178.8|1178.6|1179|1178.4|1179|1178.6|1178.8|1178.4|0
1621236100000|2021-05-17 07:21:40|1178.8|1178.6|1179.2|1178.6|1179.2|1178.6|1178.8|1178.6|0
1621236110000|2021-05-17 07:21:50|1179.4|1178.8|1179.6|1179.2|1179.6|1179.2|1179.4|1178.8|0
1621236120000|2021-05-17 07:22:00|1179.8|1179.4|1180.2|1179.6|1180.2|1179.6|1179.8|1179.4|0
1621236130000|2021-05-17 07:22:10|1180|1179.4|1179.6|1178.8|1180.2|1179.4|1179.6|1178.8|1430
1621236140000|2021-05-17 07:22:20|1179.4|1179|1179.6|1179|1179.6|1179|1179.2|1179|5
1621236160000|2021-05-17 07:22:40|1179.4|1178.8|1179|1178.4|1179.4|1178.8|1178.6|1178|2536
1621236170000|2021-05-17 07:22:50|1179.2|1178.6|1179|1178.4|1179.4|1179.2|1179|1178.4|1520
1621236180000|2021-05-17 07:23:00|1178.8|1178.2|1178.6|1178|1178.8|1178.2|1178.4|1177.6|279
1621236190000|2021-05-17 07:23:10|1178.4|1177.8|1178|1177.4|1178.6|1178|1178|1177.4|50
1621236200000|2021-05-17 07:23:20|1178.2|1177.6|1178.4|1177.8|1178.4|1178|1178|1177.6|1336
1621236210000|2021-05-17 07:23:30|1178.6|1177.6|1178.4|1177.8|1178.6|1178|1178|1177.6|5020
1621236220000|2021-05-17 07:23:40|1178.2|1177.6|1178.4|1177.8|1178.4|1177.8|1178|1177.6|0
1621236240000|2021-05-17 07:24:00|1178.2|1177.6|1177.8|1177.4|1178.2|1177.6|1177.8|1177.4|625
1621236250000|2021-05-17 07:24:10|1178|1177.6|1178|1177.6|1178.2|1177.6|1177.8|1177.4|2013
1621236260000|2021-05-17 07:24:20|1178.2|1177.8|1178|1177.4|1178.4|1177.8|1178|1177.2|0
1621236270000|2021-05-17 07:24:30|1178.2|1177.6|1178|1177.6|1178.4|1177.8|1178|1177.6|0
1621236280000|2021-05-17 07:24:40|1178.2|1177.4|1177.8|1177.2|1178.2|1177.4|1177.8|1177.2|279
1621236290000|2021-05-17 07:24:50|1177.6|1177.4|1177.6|1177.2|1177.8|1177.4|1177.6|1177|489
1621236300000|2021-05-17 07:25:00|1177.8|1177.4|1178.2|1177.8|1178.2|1177.8|1177.8|1177.2|3212
1621236310000|2021-05-17 07:25:10|1178.4|1178|1178.6|1178.2|1178.6|1178.2|1178.2|1177.8|530
1621236320000|2021-05-17 07:25:20||1178||1178.2||1178.2||1178|0
1621236330000|2021-05-17 07:25:30|1178.8|1178.4|1178.8|1178.2|1178.8|1178.4|1178.8|1178.2|0
1621236340000|2021-05-17 07:25:40|1178.6|1178.4|1178.2|1177.8|1178.6|1178.4|1178.2|1177.6|3008
1621236350000|2021-05-17 07:25:50|1178|1177.6|1177.8|1177.4|1178|1177.8|1177.8|1177.4|60
1621236360000|2021-05-17 07:26:00|1177.6|1177.2|1177.8|1177.2|1177.8|1177.4|1177.6|1177|612
1621236370000|2021-05-17 07:26:10|1177.6|1177|1177.6|1177.2|1177.6|1177.2|1177.6|1177|0
1621236380000|2021-05-17 07:26:20|1177.4|1177|1177.6|1177|1177.6|1177.2|1177.4|1177|1531
1621236390000|2021-05-17 07:26:30|1177.4|1177.2|1177.6|1177|1177.6|1177.2|1177.4|1177|0
1621236400000|2021-05-17 07:26:40|1177.4|1177.2|1177.6|1177|1177.6|1177.2|1177.4|1177|209
1621236410000|2021-05-17 07:26:50|1177.8|1177.2|1177.8|1177.4|1177.8|1177.4|1177.8|1177|0
1621236420000|2021-05-17 07:27:00|1177.6|1177.2|1177.8|1177.2|1177.8|1177.4|1177.6|1177.2|500
1621236430000|2021-05-17 07:27:10|1177.6|1177.4|1177.4|1176.8|1177.6|1177.4|1177.2|1176.8|5293
1621236440000|2021-05-17 07:27:20|1177.2|1176.6|1176.6|1176.2|1177.2|1176.6|1176.6|1176.2|0
1621236450000|2021-05-17 07:27:30|1176.8|1176.4|1177|1176.4|1177|1176.6|1176.6|1176.2|2333
1621236460000|2021-05-17 07:27:40|1176.8|1176.6|1177|1176.2|1177|1176.6|1176.6|1176.2|978
1621236480000|2021-05-17 07:28:00|1177.2|1176.4|1177|1176.6|1177.2|1177|1177|1176.4|2800
1621236490000|2021-05-17 07:28:10|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|2264
1621236500000|2021-05-17 07:28:20|1176.8|1176.4|1177|1176.6|1177.2|1176.6|1176.8|1176.4|279
1621236510000|2021-05-17 07:28:30|1177.2|1176.8|1177|1176.4|1177.4|1176.8|1177|1176.4|0
1621236520000|2021-05-17 07:28:40||1176.6||1176.4||1176.6||1176.4|0
1621236530000|2021-05-17 07:28:50|1176.8|1176.2|1176.6|1176.2|1176.8|1176.2|1176.6|1176.2|1135
1621236550000|2021-05-17 07:29:10|1176.8|1176.4|1176.6|1176|1176.8|1176.4|1176.2|1176|2464
1621236560000|2021-05-17 07:29:20|1176.8|1176.2|1176.8|1176.2|1176.8|1176.2|1176.6|1176.2|0
1621236570000|2021-05-17 07:29:30|1176.6|1176|1176.6|1176|1176.6|1176|1176.6|1176|0
1621236580000|2021-05-17 07:29:40|1176.4|1176.2|1176.6|1176.2|1176.6|1176.2|1176.4|1176|0
1621236590000|2021-05-17 07:29:50|1176.4|1176|1176.6|1176|1176.6|1176|1176.4|1176|0
1621236600000|2021-05-17 07:30:00|1176.4|1176.2|1176|1175.4|1176.6|1176.2|1175.6|1175.2|16820
1621236610000|2021-05-17 07:30:10|1175.8|1175.2|1175.6|1175.2|1175.8|1175.4|1175.6|1175|0
1621236620000|2021-05-17 07:30:20|1175.8|1175.4|1175.8|1175.4|1175.8|1175.6|1175.8|1175.2|0
1621236630000|2021-05-17 07:30:30|1176|1175.6|1175.6|1175.2|1176.4|1175.8|1175.4|1174.8|28256
1621236640000|2021-05-17 07:30:40|1175.8|1175.4|1176.2|1175.8|1176.2|1175.8|1175.8|1175.4|711
1621236650000|2021-05-17 07:30:50|1176|1175.6|1175.8|1175.4|1176.2|1175.6|1175.4|1175.2|17031
1621236660000|2021-05-17 07:31:00||1175.2||1175.4||1175.4||1175.2|8
1621236670000|2021-05-17 07:31:10|1176|1175.6|1175.6|1175.2|1176.6|1176.4|1175.6|1175.2|18702
1621236690000|2021-05-17 07:31:30|1175.4|1175|1174.8|1174.2|1175.4|1175|1174.8|1174.2|1912
1621236700000|2021-05-17 07:31:40|1174.6|1174.4|1175|1174.4|1175|1174.6|1174.6|1174.4|0
1621236710000|2021-05-17 07:31:50|1174.8|1174.2|1174.6|1174.2|1174.8|1174.2|1174.6|1174.2|0
1621236720000|2021-05-17 07:32:00|1174.8|1174.4|1176|1175.4|1176|1175.4|1174.8|1174.4|38464
1621236730000|2021-05-17 07:32:10|1175.8|1175.6|1176.4|1175.8|1176.4|1176|1175.8|1175.6|500
1621236740000|2021-05-17 07:32:20|1176.2|1175.6|1176.4|1175.8|1176.4|1175.8|1176|1175.6|936
1621236750000|2021-05-17 07:32:30||1176||1176||1176||1176|0
1621236760000|2021-05-17 07:32:40|1176.2|1175.8|1176|1175.6|1176.2|1175.8|1175.8|1175.6|1269
1621236770000|2021-05-17 07:32:50|1175.8|1175.4|1175.4|1174.8|1175.8|1175.4|1175.4|1174.8|315
1621236780000|2021-05-17 07:33:00|1175.2|1174.6|1174.8|1174.4|1175.2|1174.6|1174.6|1174.2|500
1621236790000|2021-05-17 07:33:10|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.4|1173.8|2651
1621236800000|2021-05-17 07:33:20|1174.4||1174.6||1174.6||1174.4||1218
1621236810000|2021-05-17 07:33:30|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.2|1173.6|1514
1621236820000|2021-05-17 07:33:40|1174.4|1174|1174.6|1174.2|1174.6|1174.4|1174.4|1174|1326
1621236830000|2021-05-17 07:33:50||1174||1174.2||1174.2||1174|0
1621236840000|2021-05-17 07:34:00|1174.4|1174|1175|1174.6|1175|1174.6|1174.4|1174|426
1621236850000|2021-05-17 07:34:10|1175.2|1174.8|1175.2|1174.6|1175.6|1175.2|1175.2|1174.6|500
1621236860000|2021-05-17 07:34:20|1175|1174.4|1175|1174.6|1175|1174.8|1174.8|1174.2|2661
1621236870000|2021-05-17 07:34:30|1175.2|1174.8|1176|1175.4|1176|1175.4|1175.2|1174.8|1669
1621236880000|2021-05-17 07:34:40|1175.8|1175.2|1175.8|1175.4|1175.8|1175.4|1175.6|1175.2|0
1621236890000|2021-05-17 07:34:50|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.6|1175.2|500
1621236900000|2021-05-17 07:35:00|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.4|1175.2|1192
1621236910000|2021-05-17 07:35:10|1176|1175.2|1176.2|1175.8|1176.2|1175.8|1176|1175.2|520
1621236920000|2021-05-17 07:35:20|1176.4|1176|1176.4|1176|1176.4|1176.2|1176.4|1176|1000
1621236930000|2021-05-17 07:35:30|1176.2|1176.2|1175.6|1175.2|1176.2|1176.2|1175.6|1175.2|10582
1621236940000|2021-05-17 07:35:40|1175.8|1175.4|1176|1175.4|1176|1175.4|1175.8|1175.4|200
1621236950000|2021-05-17 07:35:50|1176.2|1175.6|1176.4|1175.8|1176.4|1176|1176|1175.6|0
1621236960000|2021-05-17 07:36:00|1176.6|1176|1176.8|1176.2|1176.8|1176.4|1176.6|1176|503
1621236970000|2021-05-17 07:36:10|1177|1176.4|1176.8|1176.6|1177|1176.6|1176.6|1176.4|4076
1621236980000|2021-05-17 07:36:20|1177|1176.4|1177.2|1176.8|1177.2|1177|1177|1176.4|1027
1621236990000|2021-05-17 07:36:30|1177.4|1177|1177.4|1177|1177.4|1177|1177.4|1177|1469
1621237000000|2021-05-17 07:36:40|1177.6|1177.2|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|1090
1621237010000|2021-05-17 07:36:50|1178|1177.8|1177.8|1177.2|1178|1177.8|1177.8|1177.2|5000
1621237020000|2021-05-17 07:37:00|1177.6|1177|1177.8|1177.4|1177.8|1177.4|1177.4|1177|4092
1621237030000|2021-05-17 07:37:10|1178||1178||1178||1178||0
1621237040000|2021-05-17 07:37:20|1177.8|1177.2|1178|1177.4|1178|1177.4|1177.6|1177.2|2123
1621237050000|2021-05-17 07:37:30|1178.2|1177.6|1178.2|1177.8|1178.2|1178|1178.2|1177.6|15680
1621237060000|2021-05-17 07:37:40|1178.4|1178|1178.6|1178.2|1178.6|1178.4|1178.4|1178|1560
1621237070000|2021-05-17 07:37:50|1178.8|1178.4|1179.2|1178.6|1179.2|1178.8|1178.8|1178.4|5191
1621237080000|2021-05-17 07:38:00|1179|1178.4|1178.2|1178|1179|1178.6|1178.2|1177.8|2759
1621237090000|2021-05-17 07:38:10|1178|1177.8|1178.2|1177.8|1178.4|1177.8|1178|1177.4|196
1621237100000|2021-05-17 07:38:20|1178.4|1177.6|1178.2|1177.8|1178.4|1177.8|1178.2|1177.6|0
1621237110000|2021-05-17 07:38:30|1178.4|1177.6|1178.4|1177.8|1178.4|1177.8|1178.4|1177.6|0
1621237120000|2021-05-17 07:38:40|1178.2|1177.6|1178|1177.6|1178.2|1177.8|1177.6|1177.2|3304
1621237130000|2021-05-17 07:38:50|1178.2||1178.2||1178.2||1178.2||0
1621237140000|2021-05-17 07:39:00|1178|1177.4|1178|1177.6|1178|1177.6|1177.8|1177.2|0
1621237150000|2021-05-17 07:39:10|1177.8|1177.4|1178.4|1178|1178.4|1178|1177.8|1177.4|2758
1621237160000|2021-05-17 07:39:20|1178.2|1177.8|1178.6|1178.4|1178.6|1178.4|1178.2|1177.8|4922
1621237170000|2021-05-17 07:39:30|1178.8||1178.8||1178.8||1178.8||0
1621237180000|2021-05-17 07:39:40|1179|1178.6|1178.8|1178.4|1179|1178.6|1178.8|1178.4|0
1621237190000|2021-05-17 07:39:50|1179||1178.8||1179||1178.8||0
1621237200000|2021-05-17 07:40:00|1179|1178.6|1178.8|1178.4|1179.2|1178.8|1178.8|1178.4|710
1621237210000|2021-05-17 07:40:10|1178.6|1178.2|1178.4|1178|1178.6|1178.2|1178.2|1177.8|2630
1621237220000|2021-05-17 07:40:20|1178.2|1177.8|1178.4|1178|1178.6|1178.2|1178.2|1177.8|1000
1621237230000|2021-05-17 07:40:30|1178.6|1177.8|1178.2|1177.6|1178.6|1177.8|1178|1177.6|779
1621237250000|2021-05-17 07:40:50|1178|1177.4|1177.8|1177.4|1178|1177.4|1177.6|1177.2|0
1621237260000|2021-05-17 07:41:00|1178|1177.6|1178|1177.4|1178.4|1177.8|1177.8|1177.4|500
1621237270000|2021-05-17 07:41:10|1177.8|1177.2|1177.4|1177|1177.8|1177.2|1177.4|1177|500
1621237280000|2021-05-17 07:41:20|1177.6|1176.8|1177.2|1176.6|1177.6|1176.8|1177.2|1176.6|0
1621237290000|2021-05-17 07:41:30|1177.4|1176.4|1176.6|1176.2|1177.4|1176.4|1176.4|1176.2|989
1621237300000|2021-05-17 07:41:40|1176.8|1176.4|1176.4|1176|1176.8|1176.4|1176.2|1175.8|3518
1621237310000|2021-05-17 07:41:50|1176.2|1175.8|1176.2|1175.8|1176.2|1176|1176.2|1175.6|0
1621237320000|2021-05-17 07:42:00|1176|1175.6|1176.4|1176|1176.6|1176.2|1176|1175.6|0
1621237330000|2021-05-17 07:42:10|1176.6|1175.8|1176.8|1176.4|1176.8|1176.4|1176.2|1175.8|944
1621237340000|2021-05-17 07:42:20||1176.2||1176.2||1176.2||1176.2|0
1621237350000|2021-05-17 07:42:30|1176.6|1176.4|1176.8|1176.2|1177|1176.4|1176.6|1176.2|0
1621237360000|2021-05-17 07:42:40|1176.6|1176|1176.6|1176.2|1176.6|1176.2|1176.4|1176|0
1621237370000|2021-05-17 07:42:50|1176.4|1176|1176.4|1176|1176.4|1176|1176.4|1176|94
1621237380000|2021-05-17 07:43:00|1176.2|1175.8|1175.8|1175.4|1176.2|1175.8|1175.8|1175.4|978
1621237390000|2021-05-17 07:43:10||1175.2||1175.2||1175.2||1175.2|0
1621237420000|2021-05-17 07:43:40|1175.6|1175|1175.8|1175.4|1175.8|1175.4|1175.4|1174.8|14679
1621237430000|2021-05-17 07:43:50|1175.6|1175.2|1175.4|1175|1175.6|1175.2|1175.2|1174.6|1109
1621237440000|2021-05-17 07:44:00|1175.6|1174.8|1175|1174.4|1175.6|1174.8|1175|1174.2|0
1621237450000|2021-05-17 07:44:10||1174.2||1174.4||1174.4||1174.2|0
1621237460000|2021-05-17 07:44:20|1174.8|1174.2|1175.2|1174.8|1175.2|1174.8|1174.6|1174.2|0
1621237470000|2021-05-17 07:44:30|1175|1174.6|1175|1174.6|1175.2|1174.6|1175|1174.6|0
1621237480000|2021-05-17 07:44:40|1175.2|1174.8|1175.2|1174.8|1175.4|1175|1175.2|1174.8|0
1621237490000|2021-05-17 07:44:50|1175|1174.6|1174.8|1174.4|1175|1174.6|1174.8|1174.4|0
1621237500000|2021-05-17 07:45:00|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|0
1621237510000|2021-05-17 07:45:10|1174.4||1174.4||1174.6||1174.4||0
1621237520000|2021-05-17 07:45:20|1174.6|1174.4|1174.8|1174.2|1174.8|1174.4|1174.6|1174.2|290
1621237530000|2021-05-17 07:45:30|1174.6|1174|1174|1173.6|1174.6|1174|1173.8|1173.6|2949
1621237540000|2021-05-17 07:45:40|1173.8|1173.4|1173.6|1173|1174|1173.4|1173.4|1173|0
1621237550000|2021-05-17 07:45:50|1173.4|1173.2|1173.4|1173|1173.6|1173.2|1173.2|1172.8|0
1621237560000|2021-05-17 07:46:00|1173.6|1173.2|1173.6|1173|1173.6|1173.2|1173.6|1173|0
1621237570000|2021-05-17 07:46:10|1173.8|1173.2|1173.4|1173|1173.8|1173.4|1173.4|1173|530
1621237580000|2021-05-17 07:46:20|1173.6|1173.2|1172.8|1172.4|1173.8|1173.2|1172.6|1172.2|15162
1621237590000|2021-05-17 07:46:30|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|0
1621237600000|2021-05-17 07:46:40|1173|1172.2|1173|1172.4|1173.4|1172.8|1173|1172.2|1041
1621237610000|2021-05-17 07:46:50|1173.2|1172.6|1173.4|1172.8|1173.4|1172.8|1173.2|1172.6|275
1621237620000|2021-05-17 07:47:00|1173.2|1172.6|1173.2|1172.8|1173.2|1172.8|1173.2|1172.6|0
1621237630000|2021-05-17 07:47:10|1173.4|1172.6|1173.2|1172.8|1173.4|1172.8|1173.2|1172.6|39
1621237640000|2021-05-17 07:47:20|1173.4||1173.2||1173.4||1173.2||0
1621237650000|2021-05-17 07:47:30|1173|1172.6|1173|1172.4|1173.2|1172.8|1172.8|1172.4|1050
1621237660000|2021-05-17 07:47:40||1172.6||1172.6||1172.6||1172.6|0
1621237670000|2021-05-17 07:47:50|1172.6|1172.4|1173|1172.6|1173|1172.6|1172.6|1172.4|2805
1621237680000|2021-05-17 07:48:00|1172.8|1172.4|1173|1172.6|1173|1172.6|1172.8|1172.4|81
1621237690000|2021-05-17 07:48:10|1172.8|1172.4|1173.2|1172.6|1173.2|1172.6|1172.8|1172.4|0
1621237700000|2021-05-17 07:48:20|1173.4|1172.8|1173.2|1172.8|1173.6|1173.4|1173.2|1172.8|5277
1621237710000|2021-05-17 07:48:30|1173|1172.6|1173|1172.6|1173|1172.6|1172.8|1172.6|1248
1621237720000|2021-05-17 07:48:40|1173.2|1172.8|1173.8|1173.4|1173.8|1173.6|1173.2|1172.8|2138
1621237730000|2021-05-17 07:48:50|1174|1173.2|1174.2|1173.6|1174.2|1173.6|1173.8|1173.2|0
1621237740000|2021-05-17 07:49:00|1174|1173.4|1173.2|1172.8|1174.2|1173.4|1173.2|1172.6|4074
1621237750000|2021-05-17 07:49:10|1173|1172.6|1172.6|1172.2|1173|1172.6|1172.6|1172.2|1420
1621237760000|2021-05-17 07:49:20|1172.4|1172|1172.4|1171.8|1172.4|1172|1172.4|1171.6|1500
1621237770000|2021-05-17 07:49:30|1172.2|1171.6|1172|1171.4|1172.2|1171.6|1172|1171.2|0
1621237780000|2021-05-17 07:49:40||1171.2||1171.4||1171.4||1171.2|0
1621237790000|2021-05-17 07:49:50|1172.2|1171.6|1172.2|1171.8|1172.2|1171.8|1172.2|1171.6|0
1621237800000|2021-05-17 07:50:00|1172|1171.6|1171.8|1171.4|1172.2|1171.8|1171.8|1171.4|2887
1621237810000|2021-05-17 07:50:10|1172|1171.6|1172|1171.2|1172|1171.6|1171.2|1171|5434
1621237820000|2021-05-17 07:50:20|1171.8|1171.4|1172|1171.6|1172.4|1171.8|1171.8|1171.4|4998
1621237830000|2021-05-17 07:50:30|1171.8|1171.4|1172|1171.2|1172|1171.6|1171.6|1171.2|0
1621237840000|2021-05-17 07:50:40|1172.2|1171.4|1172.2|1171.6|1172.2|1171.6|1172.2|1171.4|0
1621237850000|2021-05-17 07:50:50|1172|1171.8|1172.4|1171.8|1172.8|1172.2|1171.8|1171.8|23
1621237860000|2021-05-17 07:51:00|1172.6|1172|1172.8|1172.2|1172.8|1172.2|1172.6|1172|0
1621237870000|2021-05-17 07:51:10|1172.6||1172.8||1173||1172.6||0
1621237880000|2021-05-17 07:51:20|1173||1173||1173||1172.8||0
1621237890000|2021-05-17 07:51:30|1172.8|1172|1172.4|1171.8|1172.8|1172.2|1172.2|1171.8|1817
1621237900000|2021-05-17 07:51:40|1172.6||1172.6||1172.6||1172.4||0
1621237910000|2021-05-17 07:51:50|1172.4||1172.6||1172.6||1172.4||0
1621237920000|2021-05-17 07:52:00|1172.8|1172|1172.8|1172.2|1173|1172.2|1172.8|1172|0
1621237930000|2021-05-17 07:52:10|1173||1172.8||1173||1172.8||0
1621237940000|2021-05-17 07:52:20|1173||1173||1173||1172.8||0
1621237950000|2021-05-17 07:52:30|1173.2|1172.4|1173.4|1173|1173.6|1173.2|1173.2|1172.4|3054
1621237960000|2021-05-17 07:52:40|1173.6|1172.8|1173.4|1172.8|1173.8|1172.8|1173.4|1172.8|0
1621237980000|2021-05-17 07:53:00|1173.2|1172.6|1173.2|1172.6|1173.2|1172.6|1173|1172.4|1218
1621237990000|2021-05-17 07:53:10|1173.4|1172.8|1173.4|1173|1173.6|1173.4|1173.4|1172.8|1580
1621238000000|2021-05-17 07:53:20|1173.6|1173.2|1174|1173.4|1174|1173.4|1173.6|1173.2|0
1621238010000|2021-05-17 07:53:30|1173.8|1173.2|1173.4|1173|1173.8|1173.2|1173.2|1173|22
1621238020000|2021-05-17 07:53:40|1173|1172.8|1172.8|1172.2|1173.4|1172.8|1172.8|1172.2|2138
1621238030000|2021-05-17 07:53:50|1172.6|1172|1172|1171.6|1172.6|1172|1172|1171.6|930
1621238040000|2021-05-17 07:54:00||1171.4||1171.4||1171.6||1171.4|0
1621238050000|2021-05-17 07:54:10|1171.8|1171.6|1172|1171.4|1172|1171.6|1171.8|1171.4|20
1621238060000|2021-05-17 07:54:20||1171.6||1171.4||1171.6||1171.4|80
1621238070000|2021-05-17 07:54:30||1171.6||1171.4||1171.6||1171.4|0
1621238080000|2021-05-17 07:54:40|1171.8|1171.2|1171.6|1171.2|1171.8|1171.2|1171.4|1171|393
1621238090000|2021-05-17 07:54:50|1171.8|1171.4|1171.6|1171.2|1172|1171.4|1171.6|1171|0
1621238100000|2021-05-17 07:55:00|1171.8|1171.4|1172|1171.4|1172|1171.6|1171.8|1171.2|164
1621238110000|2021-05-17 07:55:10|1171.8|1171.6|1171.6|1171|1171.8|1171.6|1171.6|1171|542
1621238120000|2021-05-17 07:55:20|1171.8|1171.2|1171.6|1171.2|1171.8|1171.4|1171.6|1171|0
1621238130000|2021-05-17 07:55:30|1171.8|1171.4|1172|1171.6|1172|1171.6|1171.8|1171.2|0
1621238140000|2021-05-17 07:55:40|1172.2|1171.4|1172|1171.6|1172.4|1171.8|1172|1171.4|1000
1621238150000|2021-05-17 07:55:50|1172.2|1171.8|1172|1171.6|1172.2|1171.8|1172|1171.4|500
1621238160000|2021-05-17 07:56:00|1172.2|1171.4|1172|1171.4|1172.2|1171.6|1171.6|1171.4|3200
1621238170000|2021-05-17 07:56:10||1171.6||1171.4||1171.6||1171.4|0
1621238190000|2021-05-17 07:56:30|1171.8|1171.6|1172.8|1172.4|1173|1172.4|1171.8|1171.6|500
1621238200000|2021-05-17 07:56:40|1172.6|1172.2|1172.4|1172|1172.8|1172.2|1172.2|1172|1380
1621238210000|2021-05-17 07:56:50|1172.2||1172.6||1172.6||1172.2||173
1621238220000|2021-05-17 07:57:00|1172.8|1172.2|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|0
1621238230000|2021-05-17 07:57:10|1172.8|1172.4|1173|1172.4|1173.2|1172.6|1172.8|1172.4|0
1621238240000|2021-05-17 07:57:20|1173.2|1172.6|1173|1172.4|1173.4|1172.8|1172.8|1172.4|16
1621238250000|2021-05-17 07:57:30|1172.8|1172.6|1173|1172.4|1173|1172.6|1172.8|1172.4|0
1621238260000|2021-05-17 07:57:40|1173.2|1172.6|1173.4|1172.8|1173.4|1172.8|1173.2|1172.6|0
1621238270000|2021-05-17 07:57:50|1173.2|1173|1173.6|1173.2|1173.6|1173.4|1173.2|1173|7870
1621238280000|2021-05-17 07:58:00|1173.8|1173.4|1174|1173.6|1174|1173.6|1173.8|1173.4|0
1621238290000|2021-05-17 07:58:10|1174.2|1173.8|1174.2|1173.8|1174.2|1174|1174|1173.8|1370
1621238300000|2021-05-17 07:58:20|1174|1173.4|1174|1173.6|1174.2|1173.8|1173.6|1173.4|7102
1621238310000|2021-05-17 07:58:30|1173.8|1173.4|1173.6|1173.2|1173.8|1173.4|1173.4|1173|1720
1621238320000|2021-05-17 07:58:40|1173.4|1173|1173.8|1173.2|1173.8|1173.2|1173.4|1172.8|284
1621238330000|2021-05-17 07:58:50|1173.6||1173.8||1173.8||1173.6||0
1621238340000|2021-05-17 07:59:00|1174|1173.4|1174.2|1174|1174.2|1174|1174|1173.4|200
1621238350000|2021-05-17 07:59:10||1173.8||1173.6||1173.8||1173.6|0
1621238370000|2021-05-17 07:59:30|1174|1173.4|1173.6|1173.2|1174|1173.4|1173.6|1173.2|4052
1621238380000|2021-05-17 07:59:40|1173.8|1173.4|1173.6|1173.2|1174.2|1173.6|1173.6|1173.2|1769
1621238400000|2021-05-17 08:00:00|1173.4|1172.8|1173.2|1172.8|1173.6|1173.2|1173.2|1172.8|7063
1621238410000|2021-05-17 08:00:10|1173|1172.6|1173.6|1173|1173.8|1173.2|1173|1172.6|800
1621238420000|2021-05-17 08:00:20||1173.2||1173.2||1173.2||1173.2|0
1621238430000|2021-05-17 08:00:30|1173.8|1173.4|1173.8|1173.4|1174|1173.6|1173.8|1173.2|3271
1621238440000|2021-05-17 08:00:40|1174|1173.2|1174.2|1173.8|1174.2|1173.8|1173.8|1173.2|0
1621238450000|2021-05-17 08:00:50|1174|1173.6|1174.2|1174|1174.2|1174|1174|1173.6|0
1621238460000|2021-05-17 08:01:00|1174.4|1175|1174.8|1174.2|1175.2|1175|1174.4|1174|53841
1621238470000|2021-05-17 08:01:10|1174.6|1174|1174.4|1173.8|1174.6|1174|1174.2|1173.8|0
1621238480000|2021-05-17 08:01:20|1174.2|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|4974
1621238490000|2021-05-17 08:01:30|1174|1173.6|1174.4|1174|1174.4|1174|1174|1173.6|1750
1621238500000|2021-05-17 08:01:40|1174.6|1173.8|1174.4|1173.8|1174.6|1173.8|1174.4|1173.8|0
1621238510000|2021-05-17 08:01:50|1174.2||1174.4||1174.4||1174.2||0
1621238520000|2021-05-17 08:02:00|1174.2|1173.6|1174|1173.6|1174.2|1173.6|1174|1173.4|842
1621238530000|2021-05-17 08:02:10|1174.2|1173.8|1174.4|1173.8|1174.4|1173.8|1174.2|1173.8|0
1621238540000|2021-05-17 08:02:20|1174.6|1174|1174.4|1174|1174.8|1174.2|1174.4|1174|1189
1621238550000|2021-05-17 08:02:30|1174|1173.8|1174.4|1174|1174.4|1174|1174|1173.8|5000
1621238560000|2021-05-17 08:02:40|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1300
1621238580000|2021-05-17 08:03:00|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.8|1174.2|500
1621238590000|2021-05-17 08:03:10|1175||1175||1175||1175||0
1621238600000|2021-05-17 08:03:20|1174.8|1174.2|1174.6|1174.2|1174.8|1174.2|1174.6|1174.2|1935
1621238610000|2021-05-17 08:03:30|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.6|1174.2|126
1621238640000|2021-05-17 08:04:00|1174.6|1174.6|1174.4|1173.8|1174.6|1174.6|1174.2|1173.8|4167
1621238650000|2021-05-17 08:04:10||1174||1174||1174||1174|0
1621238660000|2021-05-17 08:04:20|1174.2|1173.8|1174|1173.6|1174.2|1173.8|1174|1173.6|500
1621238670000|2021-05-17 08:04:30|1173.8|1173.4|1173.4|1173|1174|1173.4|1173.4|1173|0
1621238680000|2021-05-17 08:04:40|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|0
1621238710000|2021-05-17 08:05:10|1173.8|1173.4|1173.4|1173|1173.8|1173.4|1173.2|1173|6906
1621238720000|2021-05-17 08:05:20|1173.2|1172.8|1173|1172.6|1173.2|1172.8|1172.6|1172.4|2643
1621238730000|2021-05-17 08:05:30||1172.4||1172.4||1172.4||1172.4|0
1621238740000|2021-05-17 08:05:40|1172.8|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|313
1621238760000|2021-05-17 08:06:00|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|0
1621238770000|2021-05-17 08:06:10|1172.6|1172.2|1172.2|1171.8|1172.6|1172.2|1172.2|1171.8|2051
1621238780000|2021-05-17 08:06:20|1172.4|1172|1172.4|1171.8|1172.4|1172|1172.4|1171.8|325
1621238790000|2021-05-17 08:06:30|1172.2|1171.6|1172|1171.6|1172.2|1171.6|1172|1171.6|0
1621238800000|2021-05-17 08:06:40|1171.8|1171.8|1171.8|1171.4|1171.8|1171.8|1171.8|1171.4|1661
1621238810000|2021-05-17 08:06:50|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|0
1621238820000|2021-05-17 08:07:00|1171.4|1171.2|1172|1171.6|1172|1171.6|1171.4|1171.2|5459
1621238830000|2021-05-17 08:07:10|1171.8|1171.4|1171.8|1171.2|1171.8|1171.4|1171.6|1171.2|1060
1621238840000|2021-05-17 08:07:20|1171.6|1171|1171.4|1171|1171.6|1171|1171.4|1171|489
1621238850000|2021-05-17 08:07:30|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|500
1621238860000|2021-05-17 08:07:40|1171.8|1171.4|1172.2|1171.6|1172.2|1171.8|1171.8|1171.4|606
1621238870000|2021-05-17 08:07:50|1172|1171.4|1172|1171.6|1172|1171.6|1172|1171.4|0
1621238880000|2021-05-17 08:08:00|1171.8|1171.4|1172|1171.6|1172|1171.6|1171.8|1171.4|451
1621238900000|2021-05-17 08:08:20||1171.4||1171.4||1171.4||1171.4|3118
1621238910000|2021-05-17 08:08:30||1171.6||1171.6||1171.6||1171.6|0
1621238920000|2021-05-17 08:08:40|1171.6|1171.8|1171.6|1171.4|1171.6|1171.8|1171.6|1171.4|1319
1621238930000|2021-05-17 08:08:50|1171.4|1171.2|1171.4|1171|1171.4|1171.2|1171.2|1170.6|9089
1621238940000|2021-05-17 08:09:00||1170.8||1170.8||1170.8||1170.8|0
1621238950000|2021-05-17 08:09:10|1171.2|1171|1171.2|1170.6|1171.2|1171|1171.2|1170.6|0
1621238960000|2021-05-17 08:09:20|1171|1170.4|1171|1170.6|1171|1170.6|1170.6|1170.2|0
1621238970000|2021-05-17 08:09:30|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.4|1000
1621238990000|2021-05-17 08:09:50|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|0
1621239000000|2021-05-17 08:10:00|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|0
1621239010000|2021-05-17 08:10:10|1171|1170.6|1171|1170.6|1171|1170.6|1171|1170.6|0
1621239020000|2021-05-17 08:10:20|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1410
1621239030000|2021-05-17 08:10:30|1170.6|1170.2|1170|1169.6|1170.6|1170.2|1170|1169.6|13035
1621239040000|2021-05-17 08:10:40|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169|0
1621239050000|2021-05-17 08:10:50|1169.8|1169|1170|1169.4|1170|1169.6|1169.8|1169|2878
1621239060000|2021-05-17 08:11:00|1170.2|1169.6|1170.2|1169.8|1170.2|1169.8|1170.2|1169.6|500
1621239080000|2021-05-17 08:11:20|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|1664
1621239090000|2021-05-17 08:11:30|1169.6|1169.2|1169.6|1169.4|1169.6|1169.4|1169.4|1169.2|6
1621239100000|2021-05-17 08:11:40|1169.8|1169.6|1170|1169.6|1170.2|1169.8|1169.8|1169.6|411
1621239110000|2021-05-17 08:11:50|1170.2|1169.8|1170|1169.6|1170.4|1169.8|1170|1169.6|2000
1621239140000|2021-05-17 08:12:20|1170.2|1169.8|1170.2|1169.6|1170.2|1169.8|1170|1169.6|267
1621239150000|2021-05-17 08:12:30|1170|1169.8|1170|1169.6|1170|1169.8|1170|1169.6|0
1621239160000|2021-05-17 08:12:40|1170.2||1170.2||1170.2||1170.2||0
1621239170000|2021-05-17 08:12:50|1170|1169.8|1170|1169.6|1170|1169.8|1170|1169.6|2000
1621239180000|2021-05-17 08:13:00|1169.8|1169.4|1169.8|1169.4|1170.2|1169.4|1169.8|1169.4|1333
1621239190000|2021-05-17 08:13:10|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169.2|1169|1788
1621239200000|2021-05-17 08:13:20|1169.8|1169.6|1170.4|1169.8|1170.6|1170.2|1169.8|1169.6|19540
1621239230000|2021-05-17 08:13:50||1169.6||1169.8||1169.8||1169.6|0
1621239250000|2021-05-17 08:14:10|1170.2|1169.6|1170.2|1169.8|1170.2|1169.8|1169.8|1169.6|731
1621239260000|2021-05-17 08:14:20|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.6|0
1621239270000|2021-05-17 08:14:30|1170.2|1169.8|1169.6|1169.2|1170.2|1169.8|1169.6|1169.2|11822
1621239280000|2021-05-17 08:14:40|1169.4|1169.4|1169.8|1169.4|1169.8|1169.6|1169.4|1169.2|818
1621239300000|2021-05-17 08:15:00|1169.6|1169.6|1169.6|1169.2|1169.6|1169.6|1169.6|1169.2|587
1621239310000|2021-05-17 08:15:10|1169.4|1169|1169.2|1169|1169.4|1169|1169.2|1168.8|4970
1621239320000|2021-05-17 08:15:20|1169.4|1169.2|1169|1168.8|1169.4|1169.2|1169|1168.8|1188
1621239330000|2021-05-17 08:15:30|1168.8|1168.6|1168|1167.6|1168.8|1168.6|1168|1167.6|20405
1621239340000|2021-05-17 08:15:40|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|0
1621239350000|2021-05-17 08:15:50|1168.2|1167.8|1168|1167.6|1168.2|1168|1168|1167.6|1855
1621239360000|2021-05-17 08:16:00|1168.2|1167.8|1168.6|1168|1168.6|1168.2|1168.2|1167.8|16033
1621239370000|2021-05-17 08:16:10|1168.4|1167.8|1168|1167.6|1168.4|1168|1168|1167.6|2000
1621239380000|2021-05-17 08:16:20|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|74
1621239390000|2021-05-17 08:16:30|1168.2|1168.2|1168.2|1167.6|1168.6|1168.2|1168.2|1167.6|2782
1621239400000|2021-05-17 08:16:40|1168|1168|1168.4|1168|1168.6|1168.2|1168|1168|2349
1621239410000|2021-05-17 08:16:50|||||||||229
1621239420000|2021-05-17 08:17:00|1168.6|1168.2|1169.2|1168.8|1169.2|1168.8|1168.6|1168.2|3281
1621239430000|2021-05-17 08:17:10|1169.4|1168.6|1169.4|1169|1169.4|1169|1169.4|1168.6|913
1621239440000|2021-05-17 08:17:20|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.8|1162
1621239450000|2021-05-17 08:17:30|1169.4|1169|1169.4|1169|1169.6|1169.2|1169.4|1169|559
1621239460000|2021-05-17 08:17:40|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|0
1621239470000|2021-05-17 08:17:50|1169.4|1169|1169.4|1169|1169.4|1169.2|1169|1168.8|6274
1621239480000|2021-05-17 08:18:00|1169.6|1169.2|1169.4|1169|1169.8|1169.2|1169.4|1169|1626
1621239490000|2021-05-17 08:18:10|1169.6|1169.2|1169.2|1168.8|1169.6|1169.2|1169.2|1168.8|3362
1621239500000|2021-05-17 08:18:20|1169.4|1169|1169.8|1169.4|1169.8|1169.4|1169.4|1169|600
1621239510000|2021-05-17 08:18:30|1169.6|1169.2|1170|1169.6|1170|1169.6|1169.6|1169.2|600
1621239520000|2021-05-17 08:18:40|1169.8|1169.4|1169.6|1169|1169.8|1169.4|1169.6|1169|4200
1621239530000|2021-05-17 08:18:50|1169.4|1168.8|1168.8|1168.4|1169.4|1168.8|1168.8|1168.4|1446
1621239540000|2021-05-17 08:19:00|1169|1168.6|1169|1168.8|1169.4|1169|1169|1168.6|2928
1621239560000|2021-05-17 08:19:20|1168.6|1168.4|1169|1168.4|1169|1168.6|1168.6|1168.4|9500
1621239570000|2021-05-17 08:19:30|1168.8|1168.2|1168.6|1168.2|1168.8|1168.4|1168.4|1168|6871
1621239580000|2021-05-17 08:19:40|1168.8|1168.4|1168.8|1168.4|1169|1168.8|1168.6|1168.4|2406
1621239600000|2021-05-17 08:20:00|1169|1168.6|1169|1168.6|1169|1168.8|1168.8|1168.4|1214
1621239610000|2021-05-17 08:20:10|1169.2|1168.8|1169.2|1168.8|1169.4|1169|1169|1168.8|4810
1621239620000|2021-05-17 08:20:20|1169.4|1169|1169.4|1168.8|1169.4|1169.2|1169.2|1168.8|217
1621239630000|2021-05-17 08:20:30||1169||1169||1169||1169|100
1621239640000|2021-05-17 08:20:40|1169.2|1168.8|1169|1168.8|1169.2|1168.8|1169|1168.8|2537
1621239650000|2021-05-17 08:20:50|1169.2||1169||1169.2||1169||544
1621239660000|2021-05-17 08:21:00|||||||||100
1621239670000|2021-05-17 08:21:10|1169.2|1169|1168.2|1167.8|1169.4|1169|1168.2|1167.8|11238
1621239680000|2021-05-17 08:21:20|1168.4|1168|1168.6|1168|1168.6|1168.2|1168.2|1168|1623
1621239690000|2021-05-17 08:21:30|1168.4|1168.2|1169|1168.6|1169|1168.6|1168.4|1168.2|4293
1621239700000|2021-05-17 08:21:40|1168.8|1168.4|1169|1168.4|1169|1168.4|1168.8|1168.4|0
1621239710000|2021-05-17 08:21:50|1168.8|1168.6|1168.6|1168.2|1169|1168.6|1168.6|1168|1742
1621239720000|2021-05-17 08:22:00|1168.4|1168.4|1168.8|1168.4|1168.8|1168.4|1168.4|1168.2|655
1621239730000|2021-05-17 08:22:10|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|197
1621239740000|2021-05-17 08:22:20|1168.2|1167.8|1169|1168.6|1169|1168.6|1168.2|1167.8|9466
1621239750000|2021-05-17 08:22:30|||||||||900
1621239760000|2021-05-17 08:22:40|1169.4|1168.8|1170|1169.8|1170|1169.8|1169.4|1168.8|31866
1621239780000|2021-05-17 08:23:00|1170.2|1170|1170.2|1169.8|1170.2|1170|1170.2|1169.8|3561
1621239790000|2021-05-17 08:23:10||1170||1169.8||1170||1169.8|300
1621239800000|2021-05-17 08:23:20|1170.4|1170|1170.6|1170|1170.6|1170.2|1170.4|1170|3061
1621239810000|2021-05-17 08:23:30|1170.4||1170.4||1170.4||1170.2||0
1621239820000|2021-05-17 08:23:40|1170.6|1170.2|1170.4|1170.2|1170.6|1170.2|1170.4|1170|203
1621239830000|2021-05-17 08:23:50|||||||||19
1621239840000|2021-05-17 08:24:00|1170.6|1170.4|1170.6|1170.4|1170.6|1170.4|1170.6|1170.2|3
1621239850000|2021-05-17 08:24:10|1170.8|1170.6|1171.2|1170.8|1171.2|1171|1170.8|1170.4|1480
1621239860000|2021-05-17 08:24:20|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|0
1621239880000|2021-05-17 08:24:40|1171.6|1171.4|1171.2|1170.8|1171.6|1171.4|1171|1170.6|9348
1621239890000|2021-05-17 08:24:50|1171|1171|1171.6|1171.2|1171.6|1171.2|1171|1171|114
1621239900000|2021-05-17 08:25:00|1171.4|1171|1171.4|1171|1171.6|1171.2|1171.2|1170.8|500
1621239910000|2021-05-17 08:25:10|1171.2|1170.8|1170.8|1170.4|1171.4|1170.8|1170.8|1170.4|1483
1621239920000|2021-05-17 08:25:20|1170.6|1170.2|1170.8|1170.2|1170.8|1170.2|1170.6|1170.2|0
1621239930000|2021-05-17 08:25:30|1170.6||1170.6||1170.6||1170.6||0
1621239940000|2021-05-17 08:25:40|1171|1170.4|1171.2|1170.8|1171.2|1170.8|1170.8|1170.4|9707
1621239950000|2021-05-17 08:25:50|1171.4|1171|1171.4|1171|1172|1171.8|1171.4|1171|6442
1621239960000|2021-05-17 08:26:00|1171.6|1171.2|1171.8|1171.2|1171.8|1171.4|1171.6|1171|219
1621239970000|2021-05-17 08:26:10|1171.6|1171|1171.2|1170.8|1171.6|1171|1171.2|1170.8|350
1621239980000|2021-05-17 08:26:20|1171|1171|1171.2|1170.6|1171.2|1171|1171|1170.6|787
1621239990000|2021-05-17 08:26:30||1170.8||1170.8||1171||1170.8|0
1621240010000|2021-05-17 08:26:50|1171|1170.6|1170.8|1170.6|1171|1170.6|1170.8|1170.6|0
1621240020000|2021-05-17 08:27:00|1170.6|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|2551
1621240030000|2021-05-17 08:27:10||1170.6||1170.4||1170.6||1170.4|0
1621240040000|2021-05-17 08:27:20|1171|1170.6|1171|1170.6|1171.2|1170.8|1170.8|1170.6|870
1621240050000|2021-05-17 08:27:30|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|120
1621240060000|2021-05-17 08:27:40||1170.2||1170.4||1170.4||1170.2|0
1621240070000|2021-05-17 08:27:50|1170.6|1170.2|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|855
1621240080000|2021-05-17 08:28:00|1170.8|1170.4|1170.6|1170.2|1171|1170.6|1170.6|1170.2|1116
1621240090000|2021-05-17 08:28:10|1170.8|1170.4|1170.8|1170.2|1171.2|1170.8|1170.6|1170.2|1758
1621240100000|2021-05-17 08:28:20||1170.4||1170.4||1170.4||1170.4|0
1621240110000|2021-05-17 08:28:30|1170.6|1170.2|1170.2|1169.8|1170.6|1170.2|1170.2|1169.8|7855
1621240120000|2021-05-17 08:28:40|1170.4|1170|1170.6|1170.2|1170.8|1170.6|1170.4|1170|3538
1621240130000|2021-05-17 08:28:50|1170.4|1170.4|1170.8|1170.6|1170.8|1170.6|1170.4|1170.4|489
1621240140000|2021-05-17 08:29:00|1171|1170.4|1170.8|1170.4|1171|1170.6|1170|1169.8|27008
1621240150000|2021-05-17 08:29:10|1171|1170.6|1169.4|1169|1171|1170.6|1169.4|1169|3528
1621240160000|2021-05-17 08:29:20|1169.2|1168.8|1169.2|1168.8|1169.2|1169|1169|1168.8|6944
1621240170000|2021-05-17 08:29:30|1169.4|1169|1169.8|1169.4|1169.8|1169.4|1169.4|1169|1028
1621240200000|2021-05-17 08:30:00|1170|1169.6|1170.6|1170.2|1170.6|1170.2|1170|1169.6|500
1621240210000|2021-05-17 08:30:10|1170.2|1170|1170.6|1170.2|1170.6|1170.2|1170.2|1170|15000
1621240220000|2021-05-17 08:30:20|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.8|1170.4|2245
1621240230000|2021-05-17 08:30:30|1171.2|1170.8|1171.4|1171|1171.4|1171|1171|1170.6|1239
1621240240000|2021-05-17 08:30:40|1171.6|1171.2|1171.8|1171.4|1171.8|1171.4|1171.6|1171.2|0
1621240250000|2021-05-17 08:30:50|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1171.8|1171.6|0
1621240260000|2021-05-17 08:31:00|1172.4|1172|1172.4|1172|1172.4|1172|1172.4|1171.8|1000
1621240270000|2021-05-17 08:31:10|1172|1171.8|1172.2|1171.8|1172.2|1171.8|1172|1171.8|5000
1621240280000|2021-05-17 08:31:20||1171.6||1171.6||1171.6||1171.6|0
1621240290000|2021-05-17 08:31:30||1171.8||1171.8||1171.8||1171.8|0
1621240300000|2021-05-17 08:31:40|1172.4|1172|1172.8|1172.2|1172.8|1172.2|1172.4|1172|0
1621240320000|2021-05-17 08:32:00|1173|1172.4|1173.2|1172.6|1173.4|1173|1173|1172.4|2651
1621240330000|2021-05-17 08:32:10|1173.4|1172.8|1173.6|1173|1173.6|1173.2|1173.2|1172.8|134
1621240340000|2021-05-17 08:32:20|1173.4|1173.2|1173.6|1173|1173.6|1173.2|1173.4|1172.8|0
1621240350000|2021-05-17 08:32:30|1173.4|1172.8|1173|1172.6|1173.4|1172.8|1173|1172.6|2037
1621240360000|2021-05-17 08:32:40|1173.2|1172.8|1173.4|1173.2|1173.4|1173.2|1173.2|1172.6|0
1621240370000|2021-05-17 08:32:50|1173.2|1173|1173.4|1173|1173.4|1173|1173.2|1172.8|6000
1621240380000|2021-05-17 08:33:00|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|0
1621240390000|2021-05-17 08:33:10|1173.4|1173|1173.8|1173.4|1173.8|1173.4|1173.4|1173|1220
1621240400000|2021-05-17 08:33:20|1173.6|1173.2|1173.8|1173.2|1173.8|1173.2|1173.4|1173.2|235
1621240410000|2021-05-17 08:33:30|1173.6||1173.6||1173.6||1173.6||0
1621240420000|2021-05-17 08:33:40|1173.4|1173.4|1173.6|1173.2|1173.6|1173.4|1173.4|1173.2|0
1621240440000|2021-05-17 08:34:00|1173.8|1173.4|1173.8|1173.2|1173.8|1173.4|1173.6|1173.2|217
1621240450000|2021-05-17 08:34:10|1173.6||1173.6||1173.8||1173.6||0
1621240460000|2021-05-17 08:34:20|1173.4|1172.8|1173.2|1172.8|1173.4|1172.8|1173.2|1172.8|1814
1621240470000|2021-05-17 08:34:30|1173.4|1173|1173.4|1173|1173.4|1173|1173.4|1173|0
1621240480000|2021-05-17 08:34:40|1173.6||1173.4||1173.6||1173.4||0
1621240490000|2021-05-17 08:34:50|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|870
1621240510000|2021-05-17 08:35:10|1173.4|1173|1173.6|1173|1173.6|1173|1173.4|1173|500
1621240520000|2021-05-17 08:35:20|1173.4|1173.2|1173.8|1173.4|1173.8|1173.4|1173.4|1173.2|2137
1621240530000|2021-05-17 08:35:30|1174||1173.8||1174||1173.8||0
1621240540000|2021-05-17 08:35:40|1173.6||1174||1174||1173.6||0
1621240550000|2021-05-17 08:35:50|1173.8||1173.8||1173.8||1173.8||0
1621240560000|2021-05-17 08:36:00|1173.6|1173.2|1174|1173.6|1174|1173.6|1173.6|1173.2|2066
1621240570000|2021-05-17 08:36:10|1174.2|1173.8|1174|1173.6|1174.2|1173.8|1174|1173.6|14333
1621240580000|2021-05-17 08:36:20|1173.8||1173.8||1173.8||1173.8||318
1621240600000|2021-05-17 08:36:40|1174|1173.8|1174|1173.6|1174|1173.8|1174|1173.6|96
1621240610000|2021-05-17 08:36:50|1174.2|1173.8|1174.2|1173.8|1174.2|1174|1174|1173.8|2191
1621240640000|2021-05-17 08:37:20|1174|1173.6|1173.8|1173.4|1174|1173.6|1173.6|1173.4|4297
1621240650000|2021-05-17 08:37:30|1173.4|1173.2|1173.8|1173.4|1173.8|1173.4|1173.2|1173|3434
1621240660000|2021-05-17 08:37:40|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.4|1173|0
1621240680000|2021-05-17 08:38:00|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.2|1172.8|2500
1621240690000|2021-05-17 08:38:10|1173.4|1173|1173.2|1172.6|1173.4|1173|1173|1172.6|0
1621240700000|2021-05-17 08:38:20|1173|1172.8|1173|1172.4|1173|1172.8|1173|1172.4|1000
1621240710000|2021-05-17 08:38:30|1172.8||1172.8||1172.8||1172.8||0
1621240720000|2021-05-17 08:38:40|1173|1172.6|1173|1172.6|1173|1172.6|1173|1172.6|924
1621240730000|2021-05-17 08:38:50|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|0
1621240740000|2021-05-17 08:39:00|1173.4||1173.4||1173.4||1173.4||0
1621240750000|2021-05-17 08:39:10|1173.2|1173|1173.6|1173|1173.6|1173.2|1173.2|1173|35
1621240760000|2021-05-17 08:39:20|1173.8|1173.2|1173.8|1173.2|1173.8|1173.4|1173.8|1173.2|308
1621240790000|2021-05-17 08:39:50|1173.6|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1173|1047
1621240800000|2021-05-17 08:40:00|1173.8|1173.4|1173.8|1173.6|1174|1173.6|1173.6|1173.4|100
1621240810000|2021-05-17 08:40:10|1174|1173.8|1174.4|1174|1174.4|1174.2|1173.8|1173.6|6572
1621240830000|2021-05-17 08:40:30|1174.2|1173.8|1174.2|1173.6|1174.2|1174|1174.2|1173.6|1407
1621240840000|2021-05-17 08:40:40|1174|1173.4|1173.8|1173.4|1174|1173.4|1173.8|1173.4|0
1621240850000|2021-05-17 08:40:50|1174|1173.6|1173.8|1173.4|1174|1173.6|1173.8|1173.4|3681
1621240860000|2021-05-17 08:41:00|1174|1173.6|1174.2|1173.6|1174.2|1173.8|1174|1173.6|96
1621240870000|2021-05-17 08:41:10|1174||1174||1174||1174||0
1621240880000|2021-05-17 08:41:20|1173.8|1173.4|1173.6|1173.4|1173.8|1173.4|1173.6|1173|4307
1621240890000|2021-05-17 08:41:30|1173.8||1174||1174||1173.8||0
1621240910000|2021-05-17 08:41:50|1173.8||1173.8||1173.8||1173.8||50
1621240920000|2021-05-17 08:42:00|1173.6|1173.6|1174|1173.6|1174|1173.6|1173.6|1173.6|293
1621240930000|2021-05-17 08:42:10|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|489
1621240940000|2021-05-17 08:42:20|1173.6||1173.6||1173.6||1173.6||43
1621240950000|2021-05-17 08:42:30|||||||||1308
1621240960000|2021-05-17 08:42:40|1173.8|1173.6|1174|1173.4|1174|1173.6|1173.8|1173.4|0
1621240980000|2021-05-17 08:43:00|1174.2|1173.6|1174.4|1174|1174.4|1174|1174.2|1173.6|0
1621240990000|2021-05-17 08:43:10|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|0
1621241000000|2021-05-17 08:43:20|1174.4|1174|1174.4|1174.2|1174.4|1174.2|1174.4|1174|627
1621241010000|2021-05-17 08:43:30|1174.6|1174.4|1174.6|1174.2|1174.6|1174.4|1174.6|1174.2|500
1621241020000|2021-05-17 08:43:40|1174.4||1174.4||1174.4||1174.4||0
1621241030000|2021-05-17 08:43:50|1174.2|1174|1174.4|1174|1174.4|1174|1174.2|1174|2762
1621241080000|2021-05-17 08:44:40||1174.2||1174.2||1174.2||1174.2|0
1621241090000|2021-05-17 08:44:50|1174.2|1174|1174.4|1174|1174.4|1174|1174.2|1174|405
1621241100000|2021-05-17 08:45:00|||||||||300
1621241120000|2021-05-17 08:45:20|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174|1173.8|1652
1621241150000|2021-05-17 08:45:50|1174||1174.2||1174.2||1174||0
1621241170000|2021-05-17 08:46:10||1174||1173.8||1174||1173.8|0
1621241190000|2021-05-17 08:46:30|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|629
1621241220000|2021-05-17 08:47:00|1174.4||1174.4||1174.4||1174.4||0
1621241230000|2021-05-17 08:47:10|1174.2||1174.2||1174.2||1174.2||0
1621241260000|2021-05-17 08:47:40|1174|1173.6|1174|1173.4|1174|1173.8|1173.8|1173.4|1232
1621241270000|2021-05-17 08:47:50||1173.6||1173.6||1173.8||1173.6|33
1621241280000|2021-05-17 08:48:00|1173.8|1173.4|1173.4|1173.2|1173.8|1173.4|1173.4|1173.2|1399
1621241290000|2021-05-17 08:48:10|1173.6||1173.6||1173.6||1173.6||0
1621241300000|2021-05-17 08:48:20|1173.4|1173|1173.2|1173|1173.4|1173|1173.2|1173|887
1621241320000|2021-05-17 08:48:40|1173.4|1173.2|1173.6|1173.2|1173.6|1173.2|1173.4|1173.2|0
1621241330000|2021-05-17 08:48:50|1173.8|1173.4|1173.8|1173.2|1173.8|1173.4|1173.8|1173.2|1700
1621241340000|2021-05-17 08:49:00|1173.6||1173.6||1173.6||1173.6||0
1621241350000|2021-05-17 08:49:10|1173.8||1173.8||1173.8||1173.8||0
1621241360000|2021-05-17 08:49:20|1174|1173.4|1174.2|1173.8|1174.2|1173.8|1174|1173.4|0
1621241370000|2021-05-17 08:49:30|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1174|0
1621241400000|2021-05-17 08:50:00||1174.2||1174.2||1174.2||1174.2|0
1621241410000|2021-05-17 08:50:10|1174.2|1174|1174.4|1174|1174.4|1174|1174.2|1174|1150
1621241470000|2021-05-17 08:51:10|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.2|1174|1416
1621241480000|2021-05-17 08:51:20|1174.6||1174.6||1174.6||1174.6||0
1621241490000|2021-05-17 08:51:30|1174.4||1174.6||1174.6||1174.4||0
1621241500000|2021-05-17 08:51:40||1174.2||1174.2||1174.2||1174.2|0
1621241510000|2021-05-17 08:51:50|1174.8|1174.4|1175|1174.6|1175|1174.6|1174.8|1174.4|412
1621241520000|2021-05-17 08:52:00||1174.8||1174.6||1174.8||1174.6|10356
1621241530000|2021-05-17 08:52:10|1175.2|1174.8|1175.6|1175.2|1175.6|1175.2|1175.2|1174.8|1588
1621241540000|2021-05-17 08:52:20|1175.4|1175|1175.4|1174.8|1175.4|1175|1175.2|1174.8|4013
1621241550000|2021-05-17 08:52:30|1175.2||1175.2||1175.2||1175||0
1621241590000|2021-05-17 08:53:10|1175|1174.6|1174.4|1174.2|1175|1174.6|1174.4|1174.2|1639
1621241610000|2021-05-17 08:53:30|1174.6|1174.4|1174.6|1174.2|1174.6|1174.4|1174.6|1174.2|800
1621241660000|2021-05-17 08:54:20|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|1319
1621241670000|2021-05-17 08:54:30|1174|1173.6|1174|1173.8|1174|1173.8|1173.8|1173.4|600
1621241680000|2021-05-17 08:54:40|1174.2||1174.4||1174.4||1174.2||388
1621241690000|2021-05-17 08:54:50|1174.2||1174.4||1174.4||1174.2||0
1621241700000|2021-05-17 08:55:00|1174.2|1174|1174.6|1174.2|1174.6|1174.4|1174.2|1174|0
1621241730000|2021-05-17 08:55:30|1174.8|1174.4|1175|1174.4|1175|1174.4|1174.8|1174.4|427
1621241740000|2021-05-17 08:55:40|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.6|1174.2|0
1621241750000|2021-05-17 08:55:50|1175|1174.4|1175|1174.4|1175|1174.4|1174.8|1174.4|0
1621241760000|2021-05-17 08:56:00|1174.8||1175||1175||1174.8||0
1621241770000|2021-05-17 08:56:10|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|0
1621241780000|2021-05-17 08:56:20|1174.6|1174|1174.4|1174|1174.6|1174|1174.4|1174|0
1621241790000|2021-05-17 08:56:30|||||||||100
1621241800000|2021-05-17 08:56:40|1174.6||1174.6||1174.6||1174.6||0
1621241820000|2021-05-17 08:57:00|1174.8|1174.2|1175|1174.4|1175|1174.4|1174.8|1174.2|0
1621241830000|2021-05-17 08:57:10|1174.8|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.6|0
1621241840000|2021-05-17 08:57:20|1175.2|1174.8|1175|1174.6|1175.2|1174.8|1174.8|1174.6|1853
1621241850000|2021-05-17 08:57:30|1175.2||1175.2||1175.2||1175.2||0
1621241870000|2021-05-17 08:57:50|1175.4|1174.8|1175.6|1175.2|1175.6|1175.2|1175.4|1174.8|0
1621241890000|2021-05-17 08:58:10|1175.8|1175.4|1175.8|1175.4|1175.8|1175.6|1175.8|1175.4|1562
1621241900000|2021-05-17 08:58:20|1176|1175.6|1176|1175.6|1176|1175.6|1176|1175.6|0
1621241910000|2021-05-17 08:58:30||1175.8||1175.8||1175.8||1175.8|0
1621241920000|2021-05-17 08:58:40|1176.2|1176|1176.2|1175.8|1176.2|1176|1176.2|1175.8|370
1621241930000|2021-05-17 08:58:50||1176||1175.8||1176||1175.8|912
1621241950000|2021-05-17 08:59:10|1175.6|1175.4|1175.4|1175|1175.6|1175.4|1175.4|1175|14313
1621241960000|2021-05-17 08:59:20|||||||||2000
1621241970000|2021-05-17 08:59:30|1175.6||1175.4||1175.6||1175.4||0
1621241980000|2021-05-17 08:59:40|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1000
1621242010000|2021-05-17 09:00:10|1175.4|1175|1175.6|1175.2|1175.6|1175.2|1175.4|1175|1850
1621242030000|2021-05-17 09:00:30|1175.4|1175|1175.4|1175|1175.4|1175|1175.4|1175|139
1621242040000|2021-05-17 09:00:40|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1151
1621242050000|2021-05-17 09:00:50|1175.4|1175|1175.4|1175|1175.4|1175|1175.4|1175|0
1621242060000|2021-05-17 09:01:00|1175.2||1175.4||1175.4||1175.2||0
1621242070000|2021-05-17 09:01:10|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|0
1621242080000|2021-05-17 09:01:20|1175.4|1175|1175.4|1175|1175.6|1175|1175.4|1175|0
1621242090000|2021-05-17 09:01:30|1175.2|1174.8|1175.4|1175|1175.4|1175|1175.2|1174.8|1706
1621242100000|2021-05-17 09:01:40|1175.2|1174.8|1175|1174.6|1175.2|1174.8|1175|1174.6|16
1621242120000|2021-05-17 09:02:00|1174.8|1174.4|1174.8|1174.4|1174.8|1174.6|1174.8|1174.4|914
1621242130000|2021-05-17 09:02:10||1174.6||1174.4||1174.6||1174.4|0
1621242140000|2021-05-17 09:02:20|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|999
1621242150000|2021-05-17 09:02:30|1174.2|1174.2|1174|1173.6|1174.2|1174.2|1174|1173.6|2000
1621242160000|2021-05-17 09:02:40|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|609
1621242170000|2021-05-17 09:02:50|1174.4|1174|1174.4|1174|1174.4|1174.2|1174.4|1174|417
1621242180000|2021-05-17 09:03:00|1174.6|1174.2|1174.8|1174.2|1174.8|1174.4|1174.6|1174.2|458
1621242190000|2021-05-17 09:03:10||1174.4||1174.2||1174.4||1174.2|0
1621242200000|2021-05-17 09:03:20|1175|1174.4|1175.4|1175|1175.4|1175|1175|1174.4|941
1621242210000|2021-05-17 09:03:30|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|0
1621242220000|2021-05-17 09:03:40|1175||1175.4||1175.4||1175||0
1621242230000|2021-05-17 09:03:50|1175.2||1175.2||1175.2||1175||390
1621242240000|2021-05-17 09:04:00|1175.4||1175.4||1175.4||1175.2||0
1621242250000|2021-05-17 09:04:10|1175.2||1175.4||1175.4||1175.2||0
1621242260000|2021-05-17 09:04:20|1175.2||1175.2||1175.2||1175.2||0
1621242270000|2021-05-17 09:04:30|1175.4||1175.4||1175.4||1175.4||0
1621242280000|2021-05-17 09:04:40|1175.2||1175.2||1175.2||1175||0
1621242290000|2021-05-17 09:04:50|1175|1174.6|1174.8|1174.4|1175|1174.6|1174.8|1174.4|1016
1621242330000|2021-05-17 09:05:30|1174.6||1174.6||1174.6||1174.6||0
1621242340000|2021-05-17 09:05:40||1174.2||1174.2||1174.2||1174.2|938
1621242350000|2021-05-17 09:05:50|1175.4|1174.4|1175.6|1175.2|1175.6|1175.4|1175.2|1174.4|25938
1621242360000|2021-05-17 09:06:00|1175.4|1175|1175.4|1175|1175.4|1175|1175.4|1175|0
1621242370000|2021-05-17 09:06:10|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.6|192
1621242380000|2021-05-17 09:06:20|1175.4|1175|1175.2|1174.8|1175.4|1175|1175.2|1174.8|620
1621242390000|2021-05-17 09:06:30|1175.4|1174.6|1175.4|1175|1175.6|1175.2|1175.4|1174.6|541
1621242400000|2021-05-17 09:06:40|1175.6|1175.2|1175.6|1175.4|1175.6|1175.4|1175.6|1175.2|1131
1621242410000|2021-05-17 09:06:50|1175.8|1175.6|1175.8|1175.6|1175.8|1175.6|1175.8|1175.6|15554
1621242420000|2021-05-17 09:07:00|1176|1175.8|1176.2|1175.6|1176.2|1175.8|1176|1175.6|500
1621242440000|2021-05-17 09:07:20|1176||1176||1176||1175.8||89
1621242450000|2021-05-17 09:07:30|1175.8|1175.4|1175.8|1175.2|1175.8|1175.4|1175.6|1175.2|5220
1621242460000|2021-05-17 09:07:40|1175.6|1175|1175.4|1175|1175.6|1175|1175.4|1175|508
1621242470000|2021-05-17 09:07:50|1175.6|1175.2|1175.6|1175|1175.6|1175.2|1175.4|1175|0
1621242480000|2021-05-17 09:08:00||1175.2||1175||1175.2||1175|0
1621242510000|2021-05-17 09:08:30|1175.8|1175.2|1175.8|1175.4|1175.8|1175.4|1175.8|1175.2|0
1621242520000|2021-05-17 09:08:40|1176|1175.6|1176|1175.6|1176|1175.6|1176|1175.4|0
1621242530000|2021-05-17 09:08:50|1176.2|1175.8|1176.2|1176|1176.2|1176|1176.2|1175.8|240
1621242560000|2021-05-17 09:09:20|1176.4|1176.2|1176.6|1176.2|1176.6|1176.2|1176.4|1176.2|930
1621242570000|2021-05-17 09:09:30|1176.8||1176.8||1176.8||1176.6||0
1621242580000|2021-05-17 09:09:40|1176.2|1176|1176.8|1176.4|1176.8|1176.4|1176.2|1176|6000
1621242590000|2021-05-17 09:09:50|1177|1176.6|1177|1176.4|1177|1176.6|1177|1176.4|0
1621242600000|2021-05-17 09:10:00|1176.8|1176.2|1176.8|1176.4|1177|1176.6|1176.6|1176.2|6449
1621242610000|2021-05-17 09:10:10|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|0
1621242620000|2021-05-17 09:10:20|1176.8|1176.4|1177|1176.4|1177|1176.4|1176.8|1176.4|0
1621242630000|2021-05-17 09:10:30|1176.8||1177||1177||1176.8||0
1621242640000|2021-05-17 09:10:40|1176.8||1176.8||1176.8||1176.8||90
1621242650000|2021-05-17 09:10:50|1177||1177||1177||1177||0
1621242660000|2021-05-17 09:11:00|1176.8||1176.8||1176.8||1176.8||0
1621242690000|2021-05-17 09:11:30|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.4|1176|994
1621242700000|2021-05-17 09:11:40|1176.2|1175.8|1176.4|1175.8|1176.4|1175.8|1176.2|1175.8|2435
1621242710000|2021-05-17 09:11:50|1176.6|1176|1176.8|1176.4|1176.8|1176.4|1176.6|1176|0
1621242720000|2021-05-17 09:12:00|1176.6|1176.2|1176.8|1176.2|1176.8|1176.2|1176.6|1176.2|0
1621242730000|2021-05-17 09:12:10|1176.6||1176.8||1176.8||1176.6||0
1621242740000|2021-05-17 09:12:20|1176.6|1176|1176.8|1176.2|1176.8|1176.2|1176.4|1176|0
1621242750000|2021-05-17 09:12:30|1176.6||1176.8||1176.8||1176.6||0
1621242790000|2021-05-17 09:13:10|1177|1176.4|1177|1176.6|1177|1176.6|1177|1176.4|0
1621242820000|2021-05-17 09:13:40|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|1316
1621242830000|2021-05-17 09:13:50|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|0
1621242840000|2021-05-17 09:14:00|1176.6|1176.2|1176.6|1176|1176.6|1176.2|1176.6|1176|0
1621242850000|2021-05-17 09:14:10||1176.2||1176.2||1176.2||1176.2|0
1621242920000|2021-05-17 09:15:20|1176.4|1176|1175.6|1175.2|1176.4|1176|1175.4|1175.2|4455
1621242940000|2021-05-17 09:15:40|1175.8|1175.4|1176|1175.6|1176|1175.6|1175.8|1175.4|364
1621242960000|2021-05-17 09:16:00||1175.4||1175.4||1175.6||1175.4|0
1621242970000|2021-05-17 09:16:10||1175.6||1175.6||1175.6||1175.4|0
1621243000000|2021-05-17 09:16:40|1175.8||1175.8||1175.8||1175.8||0
1621243010000|2021-05-17 09:16:50||1175.4||1175.4||1175.4||1175.4|0
1621243020000|2021-05-17 09:17:00|1176|1175.6|1176|1175.4|1176|1175.6|1176|1175.4|352
1621243030000|2021-05-17 09:17:10||1175.6||1175.6||1175.6||1175.6|0
1621243040000|2021-05-17 09:17:20|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|0
1621243070000|2021-05-17 09:17:50|1176|1175.6|1175.4|1175|1176|1175.6|1175|1174.8|17139
1621243080000|2021-05-17 09:18:00|1175.6|1175.2|1175.8|1175.2|1175.8|1175.4|1175.6|1175.2|989
1621243090000|2021-05-17 09:18:10|1175.6|1175|1175.4|1174.8|1175.6|1175|1175.4|1174.8|1017
1621243100000|2021-05-17 09:18:20|1175.2|1175|1175.4|1175|1175.4|1175|1175.2|1175|324
1621243110000|2021-05-17 09:18:30||1174.8||1174.8||1174.8||1174.8|0
1621243120000|2021-05-17 09:18:40||1175||1175||1175||1175|0
1621243130000|2021-05-17 09:18:50||1174.8||1174.8||1175||1174.8|0
1621243140000|2021-05-17 09:19:00||1175||1175||1175||1175|0
1621243150000|2021-05-17 09:19:10|1175.6|1175.4|1175.6|1175.4|1175.8|1175.4|1175.6|1175.2|5459
1621243160000|2021-05-17 09:19:20|1175.8|1175.6|1176.6|1176.2|1176.6|1176.4|1175.8|1175.6|25029
1621243170000|2021-05-17 09:19:30|1176.4|1176.4|1176.8|1176.2|1176.8|1176.4|1176.4|1176.2|1206
1621243190000|2021-05-17 09:19:50|1176.6|1176|1176.2|1175.6|1176.6|1176.2|1176|1175.6|3844
1621243200000|2021-05-17 09:20:00|1176|1175.4|1175.8|1175.4|1176|1175.6|1175.4|1175.2|5263
1621243210000|2021-05-17 09:20:10|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|0
1621243260000|2021-05-17 09:21:00|1175.4|1175|1175.6|1175|1175.6|1175.2|1175.4|1175|777
1621243270000|2021-05-17 09:21:10|1175.4|1174.8|1175.2|1174.8|1175.4|1174.8|1175|1174.8|0
1621243280000|2021-05-17 09:21:20|1175.4|1175|1175.2|1174.8|1175.4|1175|1175.2|1174.8|500
1621243300000|2021-05-17 09:21:40|1175|1174.6|1174.8|1174.4|1175|1174.6|1174.8|1174.4|2665
1621243310000|2021-05-17 09:21:50||1174.6||1174.4||1174.6||1174.4|0
1621243320000|2021-05-17 09:22:00||1174.6||1174.4||1174.6||1174.4|494
1621243330000|2021-05-17 09:22:10|1175|1174.6|1174.4|1174|1175|1174.6|1174.4|1174|4465
1621243340000|2021-05-17 09:22:20|1174.2|1173.8|1174|1173.6|1174.2|1173.8|1174|1173.6|500
1621243350000|2021-05-17 09:22:30|1173.8|1173.4|1174.2|1173.6|1174.2|1173.6|1173.8|1173.4|88
1621243360000|2021-05-17 09:22:40|1174|1173.4|1174|1173.6|1174|1173.6|1173.8|1173.4|0
1621243370000|2021-05-17 09:22:50|1174.2|1173.4|1173.8|1173.4|1174.2|1173.4|1173.6|1173.2|1454
1621243380000|2021-05-17 09:23:00||1173.2||1173.2||1173.2||1173.2|0
1621243390000|2021-05-17 09:23:10|1173.6|1173|1174|1173.4|1174|1173.4|1173.6|1173|1550
1621243400000|2021-05-17 09:23:20|1173.8|1173.6|1173.8|1173.6|1173.8|1173.6|1173.8|1173.6|0
1621243410000|2021-05-17 09:23:30|1173.6|1173.4|1173.8|1173.2|1173.8|1173.4|1173.6|1173.2|858
1621243420000|2021-05-17 09:23:40|1174|1173.4|1174|1173.6|1174|1173.6|1174|1173.4|659
1621243430000|2021-05-17 09:23:50|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174|1173.6|100
1621243450000|2021-05-17 09:24:10|1174.4|1174.2|1174.2|1174|1174.8|1174.2|1174.2|1173.8|444
1621243460000|2021-05-17 09:24:20|1174.4|1174.2|1174.4|1174|1174.4|1174.2|1174.4|1174|500
1621243480000|2021-05-17 09:24:40||1174.2||1174||1174.2||1174|607
1621243540000|2021-05-17 09:25:40|1174.6|1174.2|1174.6|1174.2|1174.6|1174.4|1174.4|1174.2|2367
1621243550000|2021-05-17 09:25:50|||||||||100
1621243560000|2021-05-17 09:26:00|1174.4|1174.4|1175|1174.6|1175|1174.6|1174.4|1174.4|7888
1621243580000|2021-05-17 09:26:20|1174.8|1174|1174.6|1174.4|1174.8|1174.4|1174.6|1173.8|20043
1621243590000|2021-05-17 09:26:30||1174.2||1174.2||1174.2||1174|0
1621243600000|2021-05-17 09:26:40|1174.8|1174.4|1174.8|1174.2|1174.8|1174.4|1174.6|1174.2|0
1621243610000|2021-05-17 09:26:50||1174.4||1174.4||1174.4||1174.2|0
1621243620000|2021-05-17 09:27:00|1174.6|1174.2|1174.6|1174|1174.6|1174.2|1174.6|1174|0
1621243630000|2021-05-17 09:27:10||1174.2||1174.2||1174.2||1174|0
1621243640000|2021-05-17 09:27:20|1174.8|1174|1174.6|1174.2|1174.8|1174.4|1174.6|1174|670
1621243650000|2021-05-17 09:27:30|1174.8|1174.4|1174.8|1174.2|1174.8|1174.4|1174.8|1174.2|0
1621243660000|2021-05-17 09:27:40||1174.4||1174.2||1174.4||1174.2|0
1621243670000|2021-05-17 09:27:50|1174.6||1174.6||1174.6||1174.6||0
1621243680000|2021-05-17 09:28:00|1174.8|1174.4|1174.8|1174.2|1174.8|1174.4|1174.6|1174.2|0
1621243690000|2021-05-17 09:28:10|1174.6|1174.4|1174.8|1174.4|1174.8|1174.4|1174.6|1174.4|0
1621243710000|2021-05-17 09:28:30|1174.6|1174.2|1174.6|1174.4|1174.8|1174.4|1174.6|1174.2|0
1621243720000|2021-05-17 09:28:40|1174.8||1174.8||1174.8||1174.8||0
1621243760000|2021-05-17 09:29:20|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|8
1621243790000|2021-05-17 09:29:50|1174.6|1174.2|1174.8|1174.4|1175|1174.6|1174.6|1174.2|9705
1621243800000|2021-05-17 09:30:00|1174.6|1174.2|1174.2|1173.8|1174.6|1174.2|1174|1173.6|4638
1621243810000|2021-05-17 09:30:10|1174.4|1174|1174.4|1174.2|1174.4|1174.2|1174.2|1174|1186
1621243820000|2021-05-17 09:30:20|1174.6|1174.4|1174.6|1174.2|1174.6|1174.4|1174.6|1174.2|1246
1621243830000|2021-05-17 09:30:30|1174.4|1174|1174|1173.4|1174.4|1174|1174|1173.4|1757
1621243840000|2021-05-17 09:30:40|1173.8|1173.2|1173.4|1173|1173.8|1173.2|1173.4|1173|1000
1621243850000|2021-05-17 09:30:50||1173.2||1173||1173.2||1173|0
1621243860000|2021-05-17 09:31:00|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|1173.2|1172.6|2300
1621243870000|2021-05-17 09:31:10|1173.4|1172.6|1173.4|1173|1173.4|1173|1173.4|1172.6|700
1621243890000|2021-05-17 09:31:30||1173.2||1173.2||1173.2||1173.2|0
1621243910000|2021-05-17 09:31:50||1173||1173||1173||1173|1400
1621243920000|2021-05-17 09:32:00|1173.6|1173.2|1173.8|1173.2|1173.8|1173.4|1173.6|1173.2|659
1621243930000|2021-05-17 09:32:10|1173.6|1173.4|1173.8|1173.4|1173.8|1173.4|1173.6|1173.4|50
1621243940000|2021-05-17 09:32:20||1173.2||1173.4||1173.4||1173.2|0
1621243950000|2021-05-17 09:32:30|1174|1173.6|1173.8|1173.4|1174|1173.6|1173.8|1173.4|0
1621243970000|2021-05-17 09:32:50|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1174|1173.6|3838
1621243980000|2021-05-17 09:33:00|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1174|1173.6|2567
1621244000000|2021-05-17 09:33:20||1173.6||1173.6||1173.6||1173.6|0
1621244010000|2021-05-17 09:33:30|1174|1173.8|1174.2|1173.8|1174.2|1173.8|1174|1173.8|0
1621244020000|2021-05-17 09:33:40||1173.6||1173.6||1173.8||1173.6|0
1621244030000|2021-05-17 09:33:50||1173.8||1173.8||1173.8||1173.8|0
1621244050000|2021-05-17 09:34:10|1174||1174.2||1174.2||1174||494
1621244070000|2021-05-17 09:34:30|1174|1173.6|1174.2|1173.6|1174.2|1173.6|1173.8|1173.6|250
1621244080000|2021-05-17 09:34:40|1174||1174||1174||1174||0
1621244100000|2021-05-17 09:35:00|1173.8|1173.4|1173.6|1173.2|1174|1173.6|1173.6|1173.2|1051
1621244110000|2021-05-17 09:35:10|1173.4|1173|1173.4|1172.8|1173.4|1173|1173.2|1172.8|1059
1621244120000|2021-05-17 09:35:20||1173||1173||1173||1172.8|0
1621244140000|2021-05-17 09:35:40|1173.2|1172.8|1173.4|1172.8|1173.4|1173|1173.2|1172.8|0
1621244150000|2021-05-17 09:35:50||1173||1173||1173||1172.8|0
1621244160000|2021-05-17 09:36:00|||||||||43
1621244170000|2021-05-17 09:36:10|1173.2|1172.8|1173|1172.6|1173.2|1172.8|1173|1172.4|0
1621244180000|2021-05-17 09:36:20|1173.2|1172.8|1173|1172.6|1173.2|1172.8|1173|1172.6|0
1621244190000|2021-05-17 09:36:30|1172.8||1173||1173||1172.8||1149
1621244210000|2021-05-17 09:36:50|1173.2|1172.8|1173.2|1172.6|1173.4|1173|1173|1172.6|2190
1621244220000|2021-05-17 09:37:00|1173|1172.4|1172.8|1172.4|1173|1172.4|1172.6|1172.4|448
1621244230000|2021-05-17 09:37:10|1173|1172.6|1173.2|1172.6|1173.2|1172.8|1172.8|1172.6|1572
1621244240000|2021-05-17 09:37:20|1173||1173.2||1173.2||1173||0
1621244250000|2021-05-17 09:37:30|1173|1172.4|1172.8|1172.4|1173|1172.4|1172.8|1172.4|0
1621244280000|2021-05-17 09:38:00|1172.6|1172.6|1173.2|1172.8|1173.2|1172.8|1172.6|1172.6|0
1621244290000|2021-05-17 09:38:10|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1173|0
1621244300000|2021-05-17 09:38:20|1173.8||1173.8||1173.8||1173.8||0
1621244310000|2021-05-17 09:38:30|1173.6|1173.4|1174|1173.4|1174|1173.4|1173.6|1173.4|0
1621244320000|2021-05-17 09:38:40|1173.8||1174||1174||1173.8||0
1621244330000|2021-05-17 09:38:50|1173.8||1173.8||1173.8||1173.8||0
1621244340000|2021-05-17 09:39:00|1173.6|1173.2|1173.6|1173|1173.6|1173.2|1173.6|1173|1149
1621244360000|2021-05-17 09:39:20|1173.4|1172.8|1173.2|1172.6|1173.4|1172.8|1173|1172.6|947
1621244370000|2021-05-17 09:39:30|1173||1173||1173||1173||0
1621244380000|2021-05-17 09:39:40|1172.8|1172.4|1173|1172.6|1173|1172.6|1172.8|1172.4|0
1621244390000|2021-05-17 09:39:50|1173.2|1172.8|1173.2|1172.6|1173.2|1172.8|1173.2|1172.6|0
1621244400000|2021-05-17 09:40:00||1172.8||1172.8||1172.8||1172.8|0
1621244410000|2021-05-17 09:40:10|1173|1172.6|1172.8|1172.6|1173.2|1172.6|1172.8|1172.6|0
1621244420000|2021-05-17 09:40:20|1172.6|1172.4|1173|1172.6|1173|1172.6|1172.6|1172.2|1601
1621244430000|2021-05-17 09:40:30|1173.2|1172.8|1173.2|1172.8|1173.4|1173.2|1173.2|1172.8|1210
1621244440000|2021-05-17 09:40:40|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1173|1288
1621244460000|2021-05-17 09:41:00|1173.4|1173|1173.6|1173|1173.6|1173|1173.4|1173|0
1621244470000|2021-05-17 09:41:10|1173.8|1173.2|1174|1173.4|1174|1173.4|1173.8|1173.2|0
1621244480000|2021-05-17 09:41:20||1173.6||1173.6||1173.6||1173.6|0
1621244490000|2021-05-17 09:41:30||1173.8||1173.8||1173.8||1173.8|0
1621244500000|2021-05-17 09:41:40|1174.2|1174|1174|1173.4|1174.4|1174|1174|1173.4|2193
1621244510000|2021-05-17 09:41:50|1174.2|1173.6|1174.2|1173.6|1174.2|1173.8|1174.2|1173.6|0
1621244520000|2021-05-17 09:42:00||1173.8||1173.6||1173.8||1173.6|0
1621244530000|2021-05-17 09:42:10|1174.4|1173.8|1174.4|1174|1174.4|1174|1174.4|1173.8|0
1621244540000|2021-05-17 09:42:20|1174.2|1173.8|1174.4|1173.8|1174.4|1173.8|1174.2|1173.8|101
1621244550000|2021-05-17 09:42:30|1174.2||1174.4||1174.4||1174.2||0
1621244560000|2021-05-17 09:42:40|1174.2||1174.4||1174.4||1174.2||0
1621244570000|2021-05-17 09:42:50|1174.2||1174.4||1174.4||1174.2||0
1621244580000|2021-05-17 09:43:00|1174.2|1174|1174.4|1174|1174.4|1174|1174.2|1174|0
1621244590000|2021-05-17 09:43:10|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1275
1621244610000|2021-05-17 09:43:30|1174.4||1174.4||1174.4||1174.4||0
1621244620000|2021-05-17 09:43:40|1174.2||1174.2||1174.2||1174.2||0
1621244640000|2021-05-17 09:44:00|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1174|1386
1621244650000|2021-05-17 09:44:10|1174.2|1173.6|1174.2|1173.6|1174.2|1174|1174|1173.6|4769
1621244660000|2021-05-17 09:44:20|1174||1174.2||1174.2||1174||0
1621244670000|2021-05-17 09:44:30|1174.4|1173.8|1174.4|1173.8|1174.4|1174|1174.4|1173.8|529
1621244680000|2021-05-17 09:44:40|1174.2||1174.4||1174.4||1174.2||0
1621244690000|2021-05-17 09:44:50|1174.2||1174.4||1174.4||1174.2||0
1621244700000|2021-05-17 09:45:00|1174.2||1174.4||1174.4||1174.2||0
1621244710000|2021-05-17 09:45:10|1174.2|1174|1174.2|1173.6|1174.2|1174|1174|1173.6|3966
1621244720000|2021-05-17 09:45:20|1174|1173.4|1174|1173.4|1174.2|1173.4|1174|1173.4|0
1621244730000|2021-05-17 09:45:30||1173.6||1173.6||1173.6||1173.6|0
1621244750000|2021-05-17 09:45:50|1174.2|1173.8|1174.2|1173.6|1174.2|1173.8|1174|1173.6|922
1621244760000|2021-05-17 09:46:00|1174|1173.8|1174|1173.8|1174|1173.8|1174|1173.8|0
1621244770000|2021-05-17 09:46:10|1174.2|1174|1174.4|1174|1174.4|1174|1174.2|1173.8|170
1621244780000|2021-05-17 09:46:20|1174.6|1174.2|1174.8|1174.2|1174.8|1174.4|1174.6|1174.2|938
1621244790000|2021-05-17 09:46:30|1174.6||1174.6||1174.6||1174.6||0
1621244810000|2021-05-17 09:46:50|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1174|98
1621244820000|2021-05-17 09:47:00|1174.2|1173.8|1174|1173.4|1174.4|1173.8|1174|1173.4|0
1621244830000|2021-05-17 09:47:10||1173.6||1173.6||1173.6||1173.6|0
1621244840000|2021-05-17 09:47:20||1173.4||1173.6||1173.6||1173.4|0
1621244850000|2021-05-17 09:47:30|1173.8||1173.8||1174||1173.8||0
1621244870000|2021-05-17 09:47:50|1174|1173.8|1174.2|1173.8|1174.4|1174.2|1174|1173.8|4863
1621244880000|2021-05-17 09:48:00|1174.4|1174|1174.4|1174|1174.4|1174|1174.2|1173.8|494
1621244890000|2021-05-17 09:48:10|1174.6|1174.2|1174.8|1174.4|1174.8|1174.4|1174.6|1174.2|0
1621244920000|2021-05-17 09:48:40|1175|1174.6|1175.2|1175|1175.2|1175|1175|1174.6|435
1621244930000|2021-05-17 09:48:50|1175.4|1175.2|1175.6|1175.2|1175.6|1175.4|1175.4|1175.2|812
1621244950000|2021-05-17 09:49:10|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.2|100
1621244960000|2021-05-17 09:49:20|1175.6|1175.2|1175.6|1175|1175.6|1175.2|1175.4|1175|2485
1621244970000|2021-05-17 09:49:30|1175.8|1175.2|1175.6|1175.2|1175.8|1175.2|1175.6|1175.2|0
1621245000000|2021-05-17 09:50:00|1175.4|1175|1175.4|1175|1175.4|1175|1175.2|1174.8|1058
1621245010000|2021-05-17 09:50:10|1175.6|1175.2|1175.4|1175|1175.6|1175.4|1175.2|1174.8|4012
1621245020000|2021-05-17 09:50:20||1174.8||1175||1175||1174.8|0
1621245050000|2021-05-17 09:50:50|1175.6|1175.2|1175.6|1175.4|1175.6|1175.4|1175.6|1175.2|1149
1621245060000|2021-05-17 09:51:00|1175.4|1175.2|1175.2|1174.8|1175.4|1175.2|1175.2|1174.8|1954
1621245070000|2021-05-17 09:51:10|1175||1175.2||1175.2||1175||0
1621245080000|2021-05-17 09:51:20|1174.8|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.4|3426
1621245090000|2021-05-17 09:51:30|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|0
1621245100000|2021-05-17 09:51:40|1175|1174.6|1174.4|1174.2|1175|1174.6|1174.4|1174.2|2825
1621245120000|2021-05-17 09:52:00|1174.2|1174|1174.4|1174|1174.4|1174|1174.2|1174|1910
1621245130000|2021-05-17 09:52:10|1174.6|1174.2|1174.6|1174.2|1174.8|1174.4|1174.4|1174.2|4660
1621245140000|2021-05-17 09:52:20|1174.4|1174|1174.2|1174|1174.4|1174|1174.2|1174|2750
1621245150000|2021-05-17 09:52:30|1174|1173.8|1174|1173.4|1174|1173.8|1173.8|1173.4|9947
1621245170000|2021-05-17 09:52:50|1173.8||1173.8||1173.8||1173.8||0
1621245180000|2021-05-17 09:53:00|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1455
1621245190000|2021-05-17 09:53:10|1173.4|1173|1173.2|1173|1173.4|1173|1173.2|1172.8|2925
1621245200000|2021-05-17 09:53:20|1173|1172.8|1172.8|1172.4|1173|1172.8|1172.8|1172.4|3547
1621245210000|2021-05-17 09:53:30|1173|1172.6|1173.2|1172.8|1173.2|1172.8|1173|1172.4|1919
1621245230000|2021-05-17 09:53:50|1173||1173||1173||1173||612
1621245240000|2021-05-17 09:54:00|1173.2||1173||1173.2||1173||3
1621245250000|2021-05-17 09:54:10|1172.8|1172.6|1172.6|1172.2|1172.8|1172.6|1172.6|1172.2|2547
1621245270000|2021-05-17 09:54:30|1172.2|1171.8|1172.6|1172.4|1172.6|1172.4|1171.8|1171.6|14979
1621245280000|2021-05-17 09:54:40|1172.8|1172.6|1172.2|1171.8|1172.8|1172.6|1172|1171.8|6447
1621245290000|2021-05-17 09:54:50|1172.4|1172|1172.6|1172.2|1172.8|1172.4|1172.4|1172|4814
1621245300000|2021-05-17 09:55:00|1172.8|1172.4|1172.8|1172.6|1172.8|1172.6|1172.8|1172.4|1957
1621245310000|2021-05-17 09:55:10|1173|1172.8|1173.4|1173|1173.4|1173|1173|1172.6|3310
1621245320000|2021-05-17 09:55:20|1173.2|1173.2|1172.8|1172.4|1173.2|1173.2|1172.8|1172.4|4807
1621245350000|2021-05-17 09:55:50|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.4|1172|2657
1621245360000|2021-05-17 09:56:00|1173|1172.6|1173|1172.6|1173.2|1172.8|1173|1172.6|2774
1621245380000|2021-05-17 09:56:20|1173.2|1172.8|1173.2|1173|1173.2|1173|1173.2|1172.8|1176
1621245390000|2021-05-17 09:56:30|1173.4|1172.8|1173.4|1173|1173.4|1173|1173.4|1172.8|525
1621245400000|2021-05-17 09:56:40|1173.6|1173.2|1173.6|1173.4|1173.6|1173.4|1173.6|1173.2|717
1621245410000|2021-05-17 09:56:50|1173.8|1173.2|1173.6|1173|1173.8|1173.2|1173.4|1173|3582
1621245420000|2021-05-17 09:57:00|1173.4||1173.4||1173.4||1173.4||0
1621245460000|2021-05-17 09:57:40|1173.6|1173.2|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|1582
1621245470000|2021-05-17 09:57:50|1173.4||1173.6||1173.6||1173.4||0
1621245480000|2021-05-17 09:58:00|1173.8|1173.4|1174|1173.6|1174|1173.8|1173.8|1173.4|1873
1621245490000|2021-05-17 09:58:10|1173.8||1174||1174||1173.8||0
1621245510000|2021-05-17 09:58:30|1173.8|1173.4|1174|1173.8|1174|1173.8|1173.6|1173.2|6054
1621245520000|2021-05-17 09:58:40|1173.8|1173.6|1173.6|1173.2|1173.8|1173.6|1173.6|1173.2|3910
1621245540000|2021-05-17 09:59:00|1173.4|1173.4|1173.6|1173.2|1173.6|1173.4|1173.4|1173|5026
1621245550000|2021-05-17 09:59:10|1173.4|1173|1173.2|1172.8|1173.4|1173|1173|1172.8|2728
1621245560000|2021-05-17 09:59:20|1173|1172.6|1173|1172.6|1173|1172.6|1172.8|1172.4|2132
1621245570000|2021-05-17 09:59:30|1173.2||1173||1173.2||1173||0
1621245580000|2021-05-17 09:59:40|1172.8||1172.8||1172.8||1172.8||0
1621245590000|2021-05-17 09:59:50|||||||||31
1621245620000|2021-05-17 10:00:20|1173|1172.8|1173|1172.8|1173|1172.8|1173|1172.6|1814
1621245630000|2021-05-17 10:00:30|1173.2|1173|1173.4|1173|1173.4|1173|1173.2|1172.8|877
1621245640000|2021-05-17 10:00:40|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|0
1621245670000|2021-05-17 10:01:10|1173.4|1173|1173.2|1172.8|1173.6|1173|1173|1172.6|4894
1621245680000|2021-05-17 10:01:20|1173||1173||1173.2||1173||0
1621245690000|2021-05-17 10:01:30|1172.8|1172.6|1172.6|1172.2|1172.8|1172.6|1172.6|1172.2|2406
1621245700000|2021-05-17 10:01:40||1172.4||1172.2||1172.4||1172.2|654
1621245710000|2021-05-17 10:01:50|1172.8|1172.4|1172.6|1172.4|1172.8|1172.6|1172.6|1172.4|11
1621245730000|2021-05-17 10:02:10|1172.8|1172.6|1172.8|1172.6|1173|1172.6|1172.8|1172.6|1430
1621245740000|2021-05-17 10:02:20|1172.6|1172.4|1172.6|1172.2|1172.6|1172.4|1172.4|1172.2|2780
1621245750000|2021-05-17 10:02:30|1172.4|1172|1171.8|1171.4|1172.4|1172|1171.6|1171.2|1995
1621245760000|2021-05-17 10:02:40|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.6|1171.4|0
1621245780000|2021-05-17 10:03:00|1171.4|1171.2|1171.4|1171.2|1171.8|1171.4|1171.4|1171.2|11402
1621245800000|2021-05-17 10:03:20|1171.2|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|5715
1621245810000|2021-05-17 10:03:30|1171.4|1171|1171.4|1171|1171.4|1171.2|1171.2|1171|3016
1621245820000|2021-05-17 10:03:40|1171.6|1171.2|1171.6|1171.4|1171.8|1171.4|1171.4|1171.2|3449
1621245830000|2021-05-17 10:03:50|1171.8||1171.8||1171.8||1171.8||0
1621245840000|2021-05-17 10:04:00|1171.6|1171.2|1171.6|1171.2|1171.6|1171.4|1171.4|1171|2547
1621245870000|2021-05-17 10:04:30|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|1306
1621245890000|2021-05-17 10:04:50|1171.6|1171.2|1171.6|1171.2|1171.6|1171.4|1171.4|1171.2|1150
1621245900000|2021-05-17 10:05:00|1171.8|1171.4|1172|1171.6|1172|1171.6|1171.6|1171.4|2174
1621245910000|2021-05-17 10:05:10|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|0
1621245920000|2021-05-17 10:05:20|1172.4|1172|1172.4|1172|1172.4|1172|1172.4|1172|0
1621245930000|2021-05-17 10:05:30|1172.2||1172.2||1172.4||1172.2||130
1621245940000|2021-05-17 10:05:40|1172.4||1172.4||1172.4||1172.4||0
1621245950000|2021-05-17 10:05:50|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|0
1621245980000|2021-05-17 10:06:20|1172.8|1172.4|1172.8|1172.6|1173|1172.6|1172.8|1172.4|500
1621245990000|2021-05-17 10:06:30|1172.6|1172.4|1172.6|1172.4|1172.6|1172.4|1172.6|1172.4|2247
1621246000000|2021-05-17 10:06:40|1172.8||1172.8||1172.8||1172.8||0
1621246020000|2021-05-17 10:07:00|1172.6|1172.2|1172.6|1172.2|1172.6|1172.4|1172.4|1172|7539
1621246030000|2021-05-17 10:07:10|1172.4|1172|1172.2|1171.6|1172.4|1172|1172|1171.6|2626
1621246040000|2021-05-17 10:07:20|1172|1171.4|1171.8|1171.4|1172|1171.6|1171.8|1171.4|910
1621246050000|2021-05-17 10:07:30|1171.6||1171.8||1171.8||1171.6||82
1621246070000|2021-05-17 10:07:50|1172|1171.6|1171.8|1171.6|1172|1171.6|1171.8|1171.6|1984
1621246080000|2021-05-17 10:08:00|1172|1171.8|1172.4|1172|1172.4|1172|1172|1171.8|1104
1621246090000|2021-05-17 10:08:10|1172.6|1172.2|1172.6|1172.4|1172.8|1172.4|1172.6|1172.2|8328
1621246100000|2021-05-17 10:08:20|1172.4|1172.2|1172.4|1172.2|1172.4|1172.2|1172.2|1171.8|2011
1621246110000|2021-05-17 10:08:30|1172.6||1172.6||1172.6||1172.4||882
1621246130000|2021-05-17 10:08:50|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|0
1621246140000|2021-05-17 10:09:00|1173|1172.6|1173|1172.6|1173|1172.6|1173|1172.6|0
1621246200000|2021-05-17 10:10:00|1173.2|1172.8|1173|1172.8|1173.2|1172.8|1173|1172.6|1593
1621246210000|2021-05-17 10:10:10|1172.8|1172.6|1172.8|1172.6|1173.2|1172.8|1172.8|1172.6|5145
1621246220000|2021-05-17 10:10:20|1173||1173||1173||1173||3003
1621246230000|2021-05-17 10:10:30|1173.2|1172.8|1173|1172.8|1173.2|1173|1173|1172.6|959
1621246240000|2021-05-17 10:10:40|1173.2||1173.2||1173.2||1173.2||0
1621246260000|2021-05-17 10:11:00|1173|1172.6|1172.8|1172.4|1173|1172.6|1172.6|1172.4|2868
1621246270000|2021-05-17 10:11:10|1173||1172.8||1173||1172.8||0
1621246290000|2021-05-17 10:11:30|1173|1172.6|1173|1172.8|1173|1172.8|1173|1172.6|1197
1621246300000|2021-05-17 10:11:40||1172.6||1172.6||1172.6||1172.6|0
1621246320000|2021-05-17 10:12:00|1172.8|1172.4|1172.2|1172|1172.8|1172.4|1172.2|1172|2377
1621246330000|2021-05-17 10:12:10|1172|1171.8|1172.2|1171.8|1172.2|1171.8|1172|1171.8|671
1621246350000|2021-05-17 10:12:30|1172.4|1172|1172.4|1172|1172.4|1172.2|1172.4|1172|1634
1621246370000|2021-05-17 10:12:50|1172.2|1171.8|1172|1171.6|1172.2|1171.8|1172|1171.6|4214
1621246390000|2021-05-17 10:13:10|1171.8|1171.4|1171.8|1171.6|1171.8|1171.6|1171.6|1171.4|1383
1621246410000|2021-05-17 10:13:30|1172|1171.8|1172.2|1172|1172.2|1172|1172|1171.6|1474
1621246420000|2021-05-17 10:13:40||1171.8||1171.8||1171.8||1171.8|688
1621246440000|2021-05-17 10:14:00|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.8|1171.4|3983
1621246450000|2021-05-17 10:14:10|1171.6|1171.2|1170.6|1170.2|1171.6|1171.4|1170.6|1170.2|35799
1621246460000|2021-05-17 10:14:20|1170.4|1170|1170.8|1170.6|1171|1170.6|1170.2|1169.8|5979
1621246470000|2021-05-17 10:14:30|1170.6|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.4|598
1621246490000|2021-05-17 10:14:50||1170.6||1170.4||1170.6||1170.4|0
1621246500000|2021-05-17 10:15:00|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.2|1169.8|2628
1621246510000|2021-05-17 10:15:10|1170.2|1169.8|1170.2|1170|1170.2|1170|1170.2|1169.8|0
1621246530000|2021-05-17 10:15:30|1170|1169.8|1170|1169.4|1170|1169.8|1169.6|1169.2|19857
1621246540000|2021-05-17 10:15:40|1170.2|1169.6|1170.2|1169.8|1170.4|1170|1170|1169.6|5514
1621246550000|2021-05-17 10:15:50|1170.4|1170|1170.4|1170|1170.6|1170.2|1170.2|1170|3144
1621246570000|2021-05-17 10:16:10|1170.2|1169.8|1170|1169.8|1170.2|1169.8|1170|1169.6|2306
1621246580000|2021-05-17 10:16:20|1169.8|1169.6|1169.8|1169.4|1169.8|1169.6|1169.8|1169.4|2561
1621246590000|2021-05-17 10:16:30|||||||||193
1621246600000|2021-05-17 10:16:40|1170|1169.8|1169.8|1169.4|1170.4|1170|1169.6|1169.4|10209
1621246610000|2021-05-17 10:16:50|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.4|0
1621246620000|2021-05-17 10:17:00|1169.8|1169.4|1169.8|1169.4|1170|1169.4|1169.8|1169.4|0
1621246630000|2021-05-17 10:17:10|1169.6||1169.6||1169.6||1169.6||0
1621246650000|2021-05-17 10:17:30|1169.8|1169.6|1170.4|1170|1170.6|1170|1169.8|1169.6|8116
1621246660000|2021-05-17 10:17:40|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1169.8|1169.6|5286
1621246670000|2021-05-17 10:17:50|1170.2|1169.8|1169.4|1169|1170.2|1169.8|1169.4|1169|5537
1621246680000|2021-05-17 10:18:00|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|0
1621246690000|2021-05-17 10:18:10|1169.4|1169|1169.4|1169.2|1169.4|1169.2|1169.4|1169|1145
1621246700000|2021-05-17 10:18:20|1169.6|1169|1169.4|1169|1169.6|1169|1169.4|1169|2394
1621246720000|2021-05-17 10:18:40||1169.2||1169.2||1169.2||1169.2|0
1621246730000|2021-05-17 10:18:50|1169.2|1169|1169.6|1169.2|1169.6|1169.2|1169.2|1169|5407
1621246740000|2021-05-17 10:19:00|1169.8|1169.4|1170.2|1169.8|1170.2|1169.8|1169.8|1169.4|2493
1621246750000|2021-05-17 10:19:10|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1170|1169.6|977
1621246760000|2021-05-17 10:19:20|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.4|0
1621246770000|2021-05-17 10:19:30|1169.8|1169.8|1170|1169.8|1170|1169.8|1169.8|1169.8|170
1621246790000|2021-05-17 10:19:50|1170.2|1170|1170.4|1170|1170.8|1170.4|1170|1169.8|5379
1621246800000|2021-05-17 10:20:00||1170.2||1170||1170.2||1170|0
1621246810000|2021-05-17 10:20:10|1170.2||1170.4||1170.4||1170.2||1210
1621246820000|2021-05-17 10:20:20|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|1067
1621246830000|2021-05-17 10:20:30|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|1638
1621246850000|2021-05-17 10:20:50|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|0
1621246860000|2021-05-17 10:21:00|1170.4|1170|1170.4|1170|1170.6|1170|1170.4|1170|201
1621246870000|2021-05-17 10:21:10|1170.2|1169.8|1170|1169.6|1170.4|1169.8|1170|1169.6|22103
1621246880000|2021-05-17 10:21:20|1170.2|1169.8|1170.6|1170.2|1170.6|1170.2|1170.2|1169.8|1951
1621246890000|2021-05-17 10:21:30|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1000
1621246900000|2021-05-17 10:21:40|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.4|1170|3106
1621246920000|2021-05-17 10:22:00|1170.2|1169.8|1170.4|1170|1170.4|1170|1170.2|1169.8|0
1621246930000|2021-05-17 10:22:10|1170.2|1169.8|1170.2|1169.6|1170.2|1169.8|1170|1169.6|535
1621246940000|2021-05-17 10:22:20|1170.4|1169.8|1170.6|1170|1170.6|1170|1170.4|1169.8|0
1621246950000|2021-05-17 10:22:30|1170.4|1170.2|1170.4|1170.2|1170.4|1170.2|1170.4|1170.2|9
1621246960000|2021-05-17 10:22:40|1170.6||1170.6||1170.6||1170.6||0
1621246970000|2021-05-17 10:22:50|||||||||30
1621246990000|2021-05-17 10:23:10|1170.4||1170.6||1170.6||1170.4||0
1621247000000|2021-05-17 10:23:20|1170.4|1170|1170.2|1169.6|1170.4|1170|1170.2|1169.6|2367
1621247010000|2021-05-17 10:23:30|1170|1169.8|1170|1169.6|1170|1169.8|1169.8|1169.6|0
1621247020000|2021-05-17 10:23:40||1169.8||1169.8||1169.8||1169.6|550
1621247040000|2021-05-17 10:24:00|1170.2|1170|1170.2|1170|1170.2|1170|1170.2|1169.8|1386
1621247050000|2021-05-17 10:24:10|1170|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.8|1617
1621247090000|2021-05-17 10:24:50|1170.4|1170|1170.4|1170.2|1170.4|1170.2|1170.4|1170|446
1621247110000|2021-05-17 10:25:10|1170.6|1170.4|1170.4|1170.2|1170.6|1170.4|1170.4|1170.2|4243
1621247120000|2021-05-17 10:25:20|1170.6||1170.6||1170.6||1170.6||0
1621247130000|2021-05-17 10:25:30|1170.4|1170|1170.4|1170|1170.4|1170|1170.2|1169.8|2816
1621247140000|2021-05-17 10:25:40|1170.2|1169.8|1170.8|1170.2|1171|1170.4|1170|1169.8|25036
1621247160000|2021-05-17 10:26:00|1171|1170.4|1171|1170.6|1171.2|1170.8|1171|1170.4|1810
1621247180000|2021-05-17 10:26:20|1171.2|1170.8|1171.4|1171|1171.4|1171|1171.2|1170.8|170
1621247190000|2021-05-17 10:26:30|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1171|1170.6|1158
1621247200000|2021-05-17 10:26:40|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1872
1621247220000|2021-05-17 10:27:00|1171|1170.6|1171|1170.6|1171|1170.8|1171|1170.6|188
1621247230000|2021-05-17 10:27:10|1171.2|1170.8|1171.2|1170.8|1171.4|1171|1171|1170.8|905
1621247240000|2021-05-17 10:27:20|1171||1171.2||1171.2||1171||1000
1621247250000|2021-05-17 10:27:30|1171.4|1171|1171.4|1171|1171.4|1171|1171|1170.6|5106
1621247260000|2021-05-17 10:27:40|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171|1170.6|587
1621247270000|2021-05-17 10:27:50|1171.4|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|0
1621247280000|2021-05-17 10:28:00|1171|1170.6|1170.8|1170.4|1171|1170.8|1170.8|1170.4|3183
1621247290000|2021-05-17 10:28:10|1171|1170.6|1171|1170.6|1171|1170.6|1171|1170.4|0
1621247300000|2021-05-17 10:28:20|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|0
1621247310000|2021-05-17 10:28:30||1171||1171||1171||1171|0
1621247330000|2021-05-17 10:28:50|1171|1170.8|1171.4|1171|1171.4|1171|1170.8|1170.4|3698
1621247340000|2021-05-17 10:29:00|1171.6|1171.2|1171.6|1171.2|1171.6|1171.4|1171.6|1171.2|1148
1621247350000|2021-05-17 10:29:10|1171.4|1171|1171.4|1170.8|1171.4|1171|1171.2|1170.8|1419
1621247360000|2021-05-17 10:29:20|1171.2|1170.6|1171.2|1170.6|1171.2|1170.8|1171|1170.6|2194
1621247370000|2021-05-17 10:29:30|1171|1170.8|1171.4|1170.8|1171.4|1170.8|1171|1170.8|0
1621247390000|2021-05-17 10:29:50|1171.2|1171|1171.4|1171|1171.4|1171.2|1171.2|1170.8|2725
1621247400000|2021-05-17 10:30:00|1171.2|1170.8|1171.4|1171|1171.4|1171|1171.2|1170.8|0
1621247430000|2021-05-17 10:30:30||1171.2||1171.2||1171.2||1171.2|0
1621247440000|2021-05-17 10:30:40|1171.2|1171|1171|1170.6|1171.4|1171|1171|1170.6|10583
1621247460000|2021-05-17 10:31:00|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.8|1170.4|2000
1621247470000|2021-05-17 10:31:10|1170.8||1170.8||1170.8||1170.8||0
1621247480000|2021-05-17 10:31:20|||||||||700
1621247490000|2021-05-17 10:31:30|1171|1170.8|1171|1170.8|1171.2|1170.8|1170.8|1170.8|2135
1621247520000|2021-05-17 10:32:00|1170.8|1170.6|1170.8|1170.6|1170.8|1170.6|1170.8|1170.6|1372
1621247530000|2021-05-17 10:32:10|1170.6|1170.4|1170.4|1170|1170.6|1170.4|1170.4|1170|1919
1621247540000|2021-05-17 10:32:20|1170.2||1170.2||1170.2||1170.2||0
1621247550000|2021-05-17 10:32:30|1170.4|1170.2|1170.2|1170|1170.4|1170.2|1170.2|1170|759
1621247560000|2021-05-17 10:32:40|1170.4|1170.2|1170.6|1170.2|1170.6|1170.2|1170.4|1170.2|1104
1621247580000|2021-05-17 10:33:00|1170.4||1170.4||1170.4||1170.4||0
1621247590000|2021-05-17 10:33:10|1170.6|1170.4|1170.6|1170.4|1170.6|1170.4|1170.6|1170.4|120
1621247600000|2021-05-17 10:33:20|1170.4|1170.2|1170.4|1170|1170.6|1170.2|1170.4|1170|3876
1621247610000|2021-05-17 10:33:30||1170.2||1170.2||1170.2||1170.2|0
1621247620000|2021-05-17 10:33:40|1170.6|1170.4|1170.6|1170.4|1170.6|1170.4|1170.6|1170.4|1822
1621247630000|2021-05-17 10:33:50|1170.8|1170.6|1171.2|1170.6|1171.2|1170.6|1170.8|1170.6|414
1621247640000|2021-05-17 10:34:00|1171|1170.8|1171.2|1170.8|1171.2|1170.8|1171|1170.8|0
1621247650000|2021-05-17 10:34:10|1171.4|1171|1171.6|1171.4|1171.6|1171.4|1171.4|1171|1375
1621247660000|2021-05-17 10:34:20|1171.8|1171.6|1171.8|1171.6|1172|1171.6|1171.8|1171.6|1587
1621247680000|2021-05-17 10:34:40|1171.6|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.4|4864
1621247700000|2021-05-17 10:35:00||1171.6||1171.6||1171.6||1171.4|0
1621247710000|2021-05-17 10:35:10|1171.6|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.4|448
1621247720000|2021-05-17 10:35:20||1171.6||1171.6||1171.6||1171.6|0
1621247750000|2021-05-17 10:35:50|1171.6|1171.4|1171.6|1171.4|1171.8|1171.4|1171.6|1171.4|2104
1621247790000|2021-05-17 10:36:30|1171.4|1171.2|1171.6|1171.2|1171.6|1171.2|1171.4|1171|2742
1621247800000|2021-05-17 10:36:40|1171.4|1171|1171.4|1171|1171.4|1171|1171.2|1171|5300
1621247830000|2021-05-17 10:37:10|1171.6|1171.2|1171.8|1171.4|1171.8|1171.6|1171.6|1171.2|925
1621247840000|2021-05-17 10:37:20|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.4|1171|1103
1621247850000|2021-05-17 10:37:30|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.4|1171.2|0
1621247860000|2021-05-17 10:37:40|1171.4||1171.6||1171.6||1171.4||0
1621247870000|2021-05-17 10:37:50|1171.4||1171.6||1171.6||1171.4||0
1621247880000|2021-05-17 10:38:00|1171.4|1171.4|1171.4|1171|1171.4|1171.4|1171.4|1171|1915
1621247890000|2021-05-17 10:38:10|1171.6|1171.2|1171.6|1171.4|1171.6|1171.4|1171.6|1171.2|1308
1621247900000|2021-05-17 10:38:20|1171.8|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.4|2079
1621247910000|2021-05-17 10:38:30|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|314
1621247920000|2021-05-17 10:38:40|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|0
1621247950000|2021-05-17 10:39:10|1172.2|1171.8|1172.2|1172|1172.2|1172|1172.2|1171.8|3784
1621247960000|2021-05-17 10:39:20|1172|1171.8|1172.2|1172|1172.2|1172|1172|1171.8|5309
1621247970000|2021-05-17 10:39:30|1172.4|1172.2|1172.6|1172.2|1172.6|1172.2|1172.4|1172|1328
1621248010000|2021-05-17 10:40:10|1172.8|1172.4|1173|1172.6|1173|1172.6|1172.8|1172.2|2201
1621248020000|2021-05-17 10:40:20|1172.8|1172.8|1173.4|1173|1173.4|1173|1172.8|1172.8|920
1621248060000|2021-05-17 10:41:00|1173.6|1173.2|1173|1172.6|1173.6|1173.2|1173|1172.6|8282
1621248070000|2021-05-17 10:41:10|1172.8|1172.4|1172.4|1172|1172.8|1172.4|1172.4|1172|6123
1621248080000|2021-05-17 10:41:20|1172.2||1172.4||1172.4||1172.2||500
1621248100000|2021-05-17 10:41:40|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|2268
1621248120000|2021-05-17 10:42:00|||||||||405
1621248160000|2021-05-17 10:42:40|1172.6|1172.6|1172.8|1172.6|1172.8|1172.6|1172.6|1172.6|936
1621248170000|2021-05-17 10:42:50|1172.6|1172.4|1172.8|1172.4|1172.8|1172.4|1172.6|1172.4|2219
1621248190000|2021-05-17 10:43:10|1172.6|1172|1172.2|1171.6|1172.6|1172|1172|1171.6|18134
1621248200000|2021-05-17 10:43:20|1172||1172.2||1172.2||1172||0
1621248210000|2021-05-17 10:43:30|1172||1172||1172||1172||0
1621248240000|2021-05-17 10:44:00|1172.2|1171.8|1172.4|1171.8|1172.6|1172.2|1172.2|1171.8|2356
1621248250000|2021-05-17 10:44:10|1172.2|1171.6|1171.8|1171.4|1172.2|1171.6|1171.6|1171.4|2159
1621248260000|2021-05-17 10:44:20|1171.6|1171.2|1171.8|1171.4|1171.8|1171.4|1171.6|1171.2|0
1621248270000|2021-05-17 10:44:30|1171.6|1171.2|1171.8|1171.2|1171.8|1171.4|1171.6|1171.2|0
1621248280000|2021-05-17 10:44:40|1171.6|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.2|0
1621248290000|2021-05-17 10:44:50|1172|1171.6|1172|1171.6|1172|1171.8|1172|1171.6|1309
1621248300000|2021-05-17 10:45:00|1172.2|1171.8|1172.2|1171.6|1172.2|1171.8|1172|1171.6|0
1621248310000|2021-05-17 10:45:10|1172||1172||1172||1171.8||43
1621248340000|2021-05-17 10:45:40|1171.8|1171.4|1171.6|1171.2|1172|1171.4|1171.4|1171|12643
1621248360000|2021-05-17 10:46:00|1171.4|1171.4|1172|1171.6|1172|1171.6|1171.4|1171.4|1816
1621248370000|2021-05-17 10:46:10|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1250
1621248380000|2021-05-17 10:46:20|1171.6|1171.2|1171.4|1171.2|1171.6|1171.2|1171.4|1171.2|0
1621248390000|2021-05-17 10:46:30|1171.2|1170.8|1171.4|1171|1171.4|1171.2|1171.2|1170.8|7802
1621248440000|2021-05-17 10:47:20|1171.2|1171.2|1171.4|1171|1171.4|1171.2|1171.2|1171|1044
1621248450000|2021-05-17 10:47:30|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1186
1621248480000|2021-05-17 10:48:00|1171.4|1171|1171.2|1171|1171.4|1171|1171.2|1171|2800
1621248490000|2021-05-17 10:48:10|1171.4|1171.2|1171.2|1171|1171.4|1171.2|1171.2|1171|1771
1621248510000|2021-05-17 10:48:30|1171.4||1171.4||1171.4||1171.4||273
1621248540000|2021-05-17 10:49:00|1171.2||1171.4||1171.4||1171.2||1199
1621248550000|2021-05-17 10:49:10|1171.2|1170.8|1171.4|1171|1171.4|1171.2|1171.2|1170.8|1306
1621248560000|2021-05-17 10:49:20||1170.8||1171||1171||1170.8|0
1621248570000|2021-05-17 10:49:30|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1170.8|1170.6|1440
1621248600000|2021-05-17 10:50:00|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1171|1170.6|2205
1621248610000|2021-05-17 10:50:10|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1500
1621248650000|2021-05-17 10:50:50|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.4|1170|5516
1621248660000|2021-05-17 10:51:00|1170.8|1170.4|1171.2|1171|1171.2|1171|1170.8|1170.4|2369
1621248670000|2021-05-17 10:51:10|1171.4|1170.8|1171.4|1170.8|1171.4|1170.8|1171.4|1170.8|0
1621248680000|2021-05-17 10:51:20|1171.6|1171|1171.6|1171|1171.6|1171|1171.6|1170.8|0
1621248690000|2021-05-17 10:51:30|1171.4|1170.8|1171|1170.8|1171.4|1170.8|1171|1170.8|989
1621248700000|2021-05-17 10:51:40|1171.2|1171|1171.4|1171|1171.4|1171|1171.2|1170.8|2511
1621248710000|2021-05-17 10:51:50|1171.2|1170.8|1171.2|1170.8|1171.4|1170.8|1171.2|1170.8|3790
1621248720000|2021-05-17 10:52:00|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|974
1621248730000|2021-05-17 10:52:10|1171|1170.6|1170.6|1170.2|1171|1170.8|1170.6|1170.2|3133
1621248740000|2021-05-17 10:52:20|1170.2|1170|1169.8|1169.2|1170.2|1170|1169.4|1169|15403
1621248750000|2021-05-17 10:52:30|1169.6|1169.4|1169.8|1169.2|1169.8|1169.6|1169.6|1169.2|1986
1621248760000|2021-05-17 10:52:40|1169.6||1169.8||1169.8||1169.6||0
1621248770000|2021-05-17 10:52:50||1169.4||1169.2||1169.4||1169.2|0
1621248780000|2021-05-17 10:53:00|1169.6|1169|1169.6|1169.2|1169.8|1169.2|1169.2|1169|2842
1621248800000|2021-05-17 10:53:20|1169.8|1169.4|1170|1169.6|1170|1169.6|1169.8|1169.4|788
1621248820000|2021-05-17 10:53:40|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|739
1621248830000|2021-05-17 10:53:50|1170||1169.8||1170||1169.8||0
1621248840000|2021-05-17 10:54:00|||||||||1000
1621248860000|2021-05-17 10:54:20|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|1128
1621248870000|2021-05-17 10:54:30|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|1761
1621248890000|2021-05-17 10:54:50|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1183
1621248900000|2021-05-17 10:55:00|1169.8|1169.4|1169.8|1169.2|1169.8|1169.4|1169.6|1169.2|0
1621248910000|2021-05-17 10:55:10|1169|1169.4|1169.4|1169|1169.6|1169.4|1169|1168.8|25000
1621248930000|2021-05-17 10:55:30||1169.2||1169||1169.2||1169|1189
1621248940000|2021-05-17 10:55:40|||||||||150
1621248950000|2021-05-17 10:55:50|1169|1168.8|1168.8|1168.6|1169|1168.8|1168.8|1168.4|14896
1621248960000|2021-05-17 10:56:00||1168.4||1168.4||1168.4||1168.4|2729
1621248980000|2021-05-17 10:56:20|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.2|1168|585
1621248990000|2021-05-17 10:56:30|1168|1167.8|1168|1167.8|1168.4|1168|1168|1167.8|27004
1621249000000|2021-05-17 10:56:40|1167.8|1167.6|1167.8|1167.4|1168|1167.6|1167.6|1167.4|1423
1621249010000|2021-05-17 10:56:50|1168||1168||1168||1168||0
1621249030000|2021-05-17 10:57:10|1167.8|1167.6|1168.2|1167.8|1168.2|1167.8|1167.8|1167.6|2164
1621249040000|2021-05-17 10:57:20|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|200
1621249050000|2021-05-17 10:57:30|1168.2|1167.8|1168.2|1168|1168.4|1168.2|1168.2|1167.8|2512
1621249060000|2021-05-17 10:57:40||1167.8||1167.8||1167.8||1167.8|0
1621249070000|2021-05-17 10:57:50|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|0
1621249080000|2021-05-17 10:58:00|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|454
1621249090000|2021-05-17 10:58:10|1168.2|1167.8|1168.2|1167.6|1168.2|1167.8|1168.2|1167.6|0
1621249100000|2021-05-17 10:58:20|1168||1168||1168||1168||0
1621249110000|2021-05-17 10:58:30|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|47
1621249140000|2021-05-17 10:59:00|1168|1167.6|1167.2|1167|1168|1167.6|1167.2|1167|1701
1621249150000|2021-05-17 10:59:10|1167.4|1167.2|1167.6|1167.2|1167.6|1167.4|1167.4|1167|654
1621249160000|2021-05-17 10:59:20||1167.4||1167.2||1167.4||1167.2|0
1621249170000|2021-05-17 10:59:30|1167.8|1167.4|1168|1167.4|1168|1167.6|1167.8|1167.2|1006
1621249180000|2021-05-17 10:59:40||1167.6||1167.4||1167.6||1167.4|50
1621249190000|2021-05-17 10:59:50|1167.8|1167.2|1167.6|1167.2|1167.8|1167.2|1167.6|1167.2|0
1621249200000|2021-05-17 11:00:00|1167.8|1167.4|1167.8|1167.2|1167.8|1167.4|1167.8|1167.2|0
1621249330000|2021-05-17 11:02:10|1168.4|1167|1167.8|1167.4|1168.4|1167.6|1167.8|1167|3424
1621249360000|2021-05-17 11:02:40|1168|1167.6|1168.2|1167.8|1168.2|1168|1168|1167.6|2492
1621249380000|2021-05-17 11:03:00|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.4|1168|958
1621249390000|2021-05-17 11:03:10|1168.4|1168.4|1168.6|1168.4|1168.6|1168.4|1168.4|1168.2|136
1621249400000|2021-05-17 11:03:20|1168.8|1168.6|1169|1168.6|1169|1168.6|1168.8|1168.6|1762
1621249410000|2021-05-17 11:03:30|1169.2|1168.8|1169.2|1168.8|1169.4|1168.8|1169.2|1168.8|0
1621249420000|2021-05-17 11:03:40|1169|1168.6|1169|1168.6|1169|1168.6|1169|1168.6|489
1621249430000|2021-05-17 11:03:50|1168.8|1168.4|1168.8|1168.4|1169|1168.6|1168.6|1168.4|1339
1621249440000|2021-05-17 11:04:00|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|489
1621249450000|2021-05-17 11:04:10|1168.4|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.8|1003
1621249480000|2021-05-17 11:04:40|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|4373
1621249510000|2021-05-17 11:05:10|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|3562
1621249520000|2021-05-17 11:05:20|1167.4|1167|1167.2|1166.8|1167.6|1167.2|1166.8|1166.6|51445
1621249530000|2021-05-17 11:05:30||1166.6||1167||1167||1166.6|0
1621249540000|2021-05-17 11:05:40||1166.8||1166.8||1166.8||1166.8|0
1621249550000|2021-05-17 11:05:50|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|967
1621249560000|2021-05-17 11:06:00|1167.4|1167|1167.6|1167.2|1167.8|1167.2|1167.4|1167|744
1621249570000|2021-05-17 11:06:10|1167.8|1167.4|1167.8|1167.6|1167.8|1167.6|1167.8|1167.4|0
1621249580000|2021-05-17 11:06:20|1168|1167.8|1168.2|1167.8|1168.6|1168.2|1168|1167.8|987
1621249600000|2021-05-17 11:06:40|1168|1167.6|1168|1167.6|1168.2|1167.8|1168|1167.6|1967
1621249610000|2021-05-17 11:06:50|1167.8||1168||1168||1167.8||178
1621249620000|2021-05-17 11:07:00||1167.8||1167.6||1167.8||1167.6|0
1621249640000|2021-05-17 11:07:20|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|279
1621249650000|2021-05-17 11:07:30|1168|1167.6|1168.2|1167.6|1168.2|1167.8|1168|1167.6|1411
1621249660000|2021-05-17 11:07:40|1168.4|1167.8|1168.4|1168.2|1168.6|1168.2|1168.4|1167.8|2304
1621249670000|2021-05-17 11:07:50|1168.6||1168.6||1168.6||1168.6||402
1621249680000|2021-05-17 11:08:00|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.4|1168.2|950
1621249690000|2021-05-17 11:08:10|1168.4||1168.6||1168.6||1168.4||0
1621249700000|2021-05-17 11:08:20|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|0
1621249720000|2021-05-17 11:08:40|1168.6|1168.6|1169|1168.6|1169|1168.6|1168.6|1168.4|480
1621249750000|2021-05-17 11:09:10|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|0
1621249760000|2021-05-17 11:09:20|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|3506
1621249770000|2021-05-17 11:09:30|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|1644
1621249780000|2021-05-17 11:09:40|1169|1168.6|1168.6|1168.2|1169|1168.6|1168.6|1168|1368
1621249790000|2021-05-17 11:09:50|1168.4|1168|1168.8|1168.2|1168.8|1168.4|1168.4|1168|993
1621249800000|2021-05-17 11:10:00|1168.6|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.4|0
1621249810000|2021-05-17 11:10:10|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|0
1621249820000|2021-05-17 11:10:20|1168.4|1168|1168.6|1168|1168.6|1168|1168.4|1168|0
1621249830000|2021-05-17 11:10:30|1168.4|1167.8|1168.4|1167.8|1168.4|1167.8|1168.4|1167.8|0
1621249840000|2021-05-17 11:10:40|1168.2|1167.6|1168.2|1167.6|1168.2|1167.6|1168.2|1167.6|175
1621249850000|2021-05-17 11:10:50|1168||1168||1168||1168||0
1621249870000|2021-05-17 11:11:10|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|1900
1621249880000|2021-05-17 11:11:20|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|500
1621249890000|2021-05-17 11:11:30|1168|1168|1168.2|1167.8|1168.2|1168|1168|1167.8|1090
1621249920000|2021-05-17 11:12:00|1168|1167.6|1168|1167.6|1168.2|1167.8|1168|1167.4|0
1621249930000|2021-05-17 11:12:10|1168.2|1167.8|1168.2|1167.8|1168.4|1167.8|1168.2|1167.8|962
1621249940000|2021-05-17 11:12:20||1168||1168||1168||1168|0
1621249970000|2021-05-17 11:12:50|1168.4|1168.2|1168.6|1168|1168.6|1168.2|1168.4|1168|717
1621249980000|2021-05-17 11:13:00|1168.8|1168.2|1168.6|1168.2|1168.8|1168.2|1168.6|1168.2|0
1621249990000|2021-05-17 11:13:10|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|0
1621250000000|2021-05-17 11:13:20|1169|1168.4|1168.6|1168.2|1169.2|1168.8|1168.6|1168.2|11802
1621250020000|2021-05-17 11:13:40|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1168|0
1621250030000|2021-05-17 11:13:50|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|546
1621250050000|2021-05-17 11:14:10|1168.2|1167.8|1168.2|1167.8|1168.4|1167.8|1168.2|1167.8|2205
1621250070000|2021-05-17 11:14:30|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|0
1621250080000|2021-05-17 11:14:40||1167.8||1167.6||1167.8||1167.6|1034
1621250090000|2021-05-17 11:14:50|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|0
1621250100000|2021-05-17 11:15:00|1167.6|1167.2|1167.6|1167.2|1167.6|1167.4|1167.4|1167.2|555
1621250120000|2021-05-17 11:15:20|1167.8|1167.4|1167.8|1167.6|1167.8|1167.6|1167.8|1167.4|1120
1621250140000|2021-05-17 11:15:40|1168|1167.8|1168|1167.8|1168.2|1168|1168|1167.6|8994
1621250150000|2021-05-17 11:15:50|1168.2|1167.6|1168.2|1167.8|1168.2|1167.8|1168.2|1167.6|25
1621250160000|2021-05-17 11:16:00|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|0
1621250170000|2021-05-17 11:16:10|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|0
1621250190000|2021-05-17 11:16:30|1168|1167.6|1168.2|1167.6|1168.2|1167.6|1168|1167.6|0
1621250210000|2021-05-17 11:16:50||1167.8||1168||1168||1167.8|0
1621250220000|2021-05-17 11:17:00||1167.8||1167.8||1167.8||1167.8|0
1621250250000|2021-05-17 11:17:30|1168||1168||1168||1168||0
1621250280000|2021-05-17 11:18:00|1168.2|1168|1168.4|1168|1168.4|1168|1168.2|1168|1244
1621250290000|2021-05-17 11:18:10|1168.6|1168.2|1168.8|1168.2|1168.8|1168.2|1168.4|1168|641
1621250310000|2021-05-17 11:18:30||1168.4||1168.4||1168.4||1168.4|0
1621250320000|2021-05-17 11:18:40|1169||1168.8||1169||1168.8||0
1621250350000|2021-05-17 11:19:10|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1169|1168.6|0
1621250360000|2021-05-17 11:19:20|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.6|1168.4|3748
1621250370000|2021-05-17 11:19:30|1168.6|1168.2|1168.4|1168|1168.6|1168.4|1168.4|1168|1445
1621250390000|2021-05-17 11:19:50|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|0
1621250400000|2021-05-17 11:20:00|1168|1168|1168.4|1167.8|1168.4|1168|1168|1167.8|1223
1621250410000|2021-05-17 11:20:10|1168.2||1168.2||1168.2||1168.2||0
1621250420000|2021-05-17 11:20:20|1168.4||1168.4||1168.4||1168.4||0
1621250430000|2021-05-17 11:20:30|1168.2||1168.4||1168.4||1168.2||0
1621250440000|2021-05-17 11:20:40|1168.2|1167.6|1167.8|1167.6|1168.2|1167.8|1167.8|1167.6|3845
1621250490000|2021-05-17 11:21:30|1168|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|1074
1621250500000|2021-05-17 11:21:40|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.4|896
1621250520000|2021-05-17 11:22:00|1168|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.6|0
1621250530000|2021-05-17 11:22:10|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|0
1621250540000|2021-05-17 11:22:20|1167.6|1167.2|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|100
1621250560000|2021-05-17 11:22:40|1167.8|1167.6|1167.2|1167|1168.2|1167.6|1167.2|1167|8936
1621250570000|2021-05-17 11:22:50|1167|1166.8|1166.6|1166.2|1167|1166.8|1166.6|1166.2|8616
1621250580000|2021-05-17 11:23:00|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.6|1166.4|1744
1621250590000|2021-05-17 11:23:10|1166.6|1166.2|1167|1166.6|1167.2|1167|1166.6|1166.2|35512
1621250600000|2021-05-17 11:23:20|1166.8|1166.4|1166.4|1166|1166.8|1166.4|1166.2|1165.8|3749
1621250610000|2021-05-17 11:23:30||1165.8||1165.8||1165.8||1165.8|0
1621250630000|2021-05-17 11:23:50|1166.2|1165.6|1166|1165.6|1166.2|1165.6|1166|1165.6|500
1621250640000|2021-05-17 11:24:00||1165.8||1165.6||1165.8||1165.6|0
1621250650000|2021-05-17 11:24:10|1165.8|1165.4|1166|1165.4|1166.2|1165.8|1165.8|1165.4|1327
1621250660000|2021-05-17 11:24:20|1165.8||1165.8||1166||1165.8||0
1621250680000|2021-05-17 11:24:40||1165.2||1165.2||1165.4||1165.2|0
1621250690000|2021-05-17 11:24:50|1165.6||1165.6||1165.6||1165.4||0
1621250700000|2021-05-17 11:25:00|1165.8|1165|1166|1165.6|1166|1165.6|1165.8|1165|8965
1621250710000|2021-05-17 11:25:10|1165.8|1165.4|1165.4|1165|1166|1165.4|1165.2|1165|11362
1621250720000|2021-05-17 11:25:20|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1165|1164.8|15520
1621250740000|2021-05-17 11:25:40|1165.4|1165|1165.8|1165.4|1166|1165.6|1165.4|1165|7152
1621250750000|2021-05-17 11:25:50||1165.2||1165.4||1165.4||1165.2|0
1621250800000|2021-05-17 11:26:40||1165.6||1165.4||1165.6||1165.4|2670
1621250820000|2021-05-17 11:27:00|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|3593
1621250830000|2021-05-17 11:27:10|||||||||30
1621250840000|2021-05-17 11:27:20|1165|1164.8|1165.2|1164.6|1165.4|1165|1164.8|1164.4|10257
1621250850000|2021-05-17 11:27:30|1165|1164.8|1165.4|1165|1165.4|1165|1165|1164.8|2913
1621250860000|2021-05-17 11:27:40|1165.2|1164.8|1165|1164.6|1165.2|1164.8|1165|1164.6|1250
1621250880000|2021-05-17 11:28:00|1164.8|1164.4|1164.8|1164.4|1165|1164.6|1164.6|1164.2|1448
1621250890000|2021-05-17 11:28:10||1164.6||1164.4||1164.6||1164.4|1100
1621250900000|2021-05-17 11:28:20|1164.4|1164.2|1164.8|1164.6|1164.8|1164.6|1164.4|1164.2|3045
1621250910000|2021-05-17 11:28:30||1164.4||1164.4||1164.4||1164.4|0
1621250930000|2021-05-17 11:28:50|1165|1164.6|1165.2|1164.8|1165.2|1165|1165|1164.6|4026
1621250960000|2021-05-17 11:29:20|1165.4|1165|1164.8|1164.4|1165.4|1165|1164.8|1164.4|6423
1621250980000|2021-05-17 11:29:40|1164.6|1164.2|1164.6|1164.2|1164.8|1164.2|1164.6|1164.2|0
1621251010000|2021-05-17 11:30:10|1164.4|1164|1164.6|1164.2|1164.6|1164.4|1164.4|1164|2984
1621251020000|2021-05-17 11:30:20||1164||1164.2||1164.2||1164|0
1621251040000|2021-05-17 11:30:40|1164.8|1164.4|1165|1164.6|1165.2|1164.8|1164.8|1164.4|6438
1621251050000|2021-05-17 11:30:50|1165.2|1164.8|1165.2|1164.6|1165.2|1165|1165.2|1164.6|1259
1621251060000|2021-05-17 11:31:00||1164.8||1164.8||1164.8||1164.8|0
1621251100000|2021-05-17 11:31:40|1165|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.6|235
1621251110000|2021-05-17 11:31:50||1164.8||1164.8||1164.8||1164.8|0
1621251120000|2021-05-17 11:32:00|1165.2|1165|1165.6|1165.2|1165.6|1165.2|1165|1165|1177
1621251130000|2021-05-17 11:32:10|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.8|1165.2|0
1621251150000|2021-05-17 11:32:30|1165.6|1165.6|1165.6|1165.2|1165.8|1165.6|1165.4|1165.2|5869
1621251170000|2021-05-17 11:32:50|1165.4||1165.4||1165.6||1165.4||0
1621251190000|2021-05-17 11:33:10|1165.6|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.4|641
1621251200000|2021-05-17 11:33:20||1165.2||1165.2||1165.2||1165.2|0
1621251210000|2021-05-17 11:33:30||1165.4||1165.4||1165.6||1165.4|0
1621251240000|2021-05-17 11:34:00|1166|1165.6|1166.2|1165.8|1166.2|1165.8|1166|1165.6|1254
1621251280000|2021-05-17 11:34:40|1166.4|1166|1166.4|1166|1166.6|1166.2|1166.2|1165.8|4076
1621251290000|2021-05-17 11:34:50|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.8|1323
1621251310000|2021-05-17 11:35:10|1166.4|1166|1166|1165.8|1166.4|1166|1166|1165.8|2022
1621251320000|2021-05-17 11:35:20|1165.8|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.6|820
1621251340000|2021-05-17 11:35:40||1165.8||1165.8||1165.8||1165.8|0
1621251350000|2021-05-17 11:35:50||1165.6||1165.6||1165.6||1165.6|0
1621251360000|2021-05-17 11:36:00|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.6|189
1621251370000|2021-05-17 11:36:10|1166.4|1166|1166.6|1166|1166.6|1166.2|1166.4|1166|966
1621251380000|2021-05-17 11:36:20|1166.4||1166.4||1166.4||1166.4||0
1621251390000|2021-05-17 11:36:30|1166.2|1165.8|1165.8|1165.6|1166.2|1165.8|1165.8|1165.6|4508
1621251400000|2021-05-17 11:36:40|||||||||270
1621251420000|2021-05-17 11:37:00|1166|1165.8|1166|1165.6|1166|1165.8|1166|1165.6|797
1621251430000|2021-05-17 11:37:10|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166.2|1165.6|159
1621251440000|2021-05-17 11:37:20|1166|1165.6|1165.8|1165.4|1166|1165.6|1165.6|1165.4|8164
1621251450000|2021-05-17 11:37:30|1165.4|1165.2|1164.8|1164.4|1165.4|1165.2|1164.8|1164.4|19573
1621251460000|2021-05-17 11:37:40|1165|1164.6|1164.8|1164.2|1165.2|1165|1164.8|1164.2|2203
1621251470000|2021-05-17 11:37:50|1164.6|1164|1164.4|1164|1164.6|1164|1164.2|1163.8|0
1621251480000|2021-05-17 11:38:00|1164.2|1163.8|1163.4|1163.2|1164.2|1163.8|1163.4|1163.2|1189
1621251490000|2021-05-17 11:38:10|1163.6|1163.4|1163.8|1163.4|1163.8|1163.6|1163.4|1163.2|3801
1621251500000|2021-05-17 11:38:20|1164|1163.6|1163.8|1163.4|1164|1163.8|1163.4|1163.2|9237
1621251510000|2021-05-17 11:38:30|1163.6|1163.2|1163.6|1163.2|1163.8|1163.2|1163.4|1163.2|0
1621251520000|2021-05-17 11:38:40|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1162.8|1162.6|4853
1621251540000|2021-05-17 11:39:00|1163.2|1162.8|1163.2|1162.8|1163.8|1163.6|1162.8|1162.6|12434
1621251550000|2021-05-17 11:39:10|1163.4|1163|1163.6|1163.4|1163.8|1163.4|1163.4|1163|5964
1621251560000|2021-05-17 11:39:20||1163.2||1163.2||1163.2||1163.2|0
1621251570000|2021-05-17 11:39:30|1163.2|1162.8|1162.8|1162.2|1163.2|1162.8|1162.4|1162.2|10994
1621251580000|2021-05-17 11:39:40|1162.6||1162.8||1162.8||1162.6||0
1621251600000|2021-05-17 11:40:00|1162.6|1162|1162.8|1162.4|1162.8|1162.4|1162|1161.6|14730
1621251610000|2021-05-17 11:40:10|1162.6|1162.2|1162.6|1162.2|1162.8|1162.2|1162.2|1162|1888
1621251620000|2021-05-17 11:40:20|1162.8|1162.4|1162.8|1162.4|1162.8|1162.6|1162.8|1162.4|1288
1621251630000|2021-05-17 11:40:30|1162.6||1162.6||1162.8||1162.6||300
1621251640000|2021-05-17 11:40:40||1162.2||1162.2||1162.2||1162.2|489
1621251650000|2021-05-17 11:40:50|1162.8|1162.4|1163.2|1162.8|1163.2|1162.8|1162.8|1162.4|2072
1621251660000|2021-05-17 11:41:00|1162.6|1162.6|1162.8|1162.4|1162.8|1162.6|1162.6|1162.2|4375
1621251680000|2021-05-17 11:41:20|1162.4|1162|1162.8|1162.4|1162.8|1162.4|1162.4|1162|4917
1621251700000|2021-05-17 11:41:40||1162.6||1162.6||1162.6||1162.6|0
1621251710000|2021-05-17 11:41:50|1163|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|823
1621251730000|2021-05-17 11:42:10|1163.2||1163.2||1163.2||1163.2||0
1621251740000|2021-05-17 11:42:20||1162.8||1162.8||1162.8||1162.8|0
1621251750000|2021-05-17 11:42:30|1163.4|1163|1163.4|1163|1163.4|1163|1163.4|1162.8|489
1621251760000|2021-05-17 11:42:40|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|744
1621251770000|2021-05-17 11:42:50|1163|1163|1163|1162.6|1163|1163|1163|1162.6|106
1621251780000|2021-05-17 11:43:00|1162.8|1162.8|1163.6|1163.2|1163.8|1163.4|1162.8|1162.8|3577
1621251800000|2021-05-17 11:43:20|1163.4|1163|1163.2|1162.8|1163.4|1163|1163.2|1162.8|1000
1621251810000|2021-05-17 11:43:30|1163.4|1163|1163.4|1163|1163.4|1163|1163.4|1163|0
1621251820000|2021-05-17 11:43:40|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|945
1621251830000|2021-05-17 11:43:50|1163.4|1163|1162.8|1162.4|1163.4|1163|1162.8|1162.4|6486
1621251840000|2021-05-17 11:44:00|1162.6||1162.8||1162.8||1162.6||1403
1621251850000|2021-05-17 11:44:10|1162.6|1162.2|1162.6|1162.2|1162.6|1162.4|1162.2|1162|46077
1621251860000|2021-05-17 11:44:20|1162.4|1162|1162|1161.6|1162.6|1162.2|1162|1161.6|17832
1621251880000|2021-05-17 11:44:40|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.6|1161.4|750
1621251890000|2021-05-17 11:44:50|1162.2|1161.8|1162|1161.6|1162.4|1162|1162|1161.6|7166
1621251900000|2021-05-17 11:45:00||1161.4||1161.4||1161.4||1161.4|0
1621251910000|2021-05-17 11:45:10|1161.8|1161.2|1161.4|1161|1161.8|1161.4|1161.4|1161|80
1621251920000|2021-05-17 11:45:20|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|1500
1621251930000|2021-05-17 11:45:30|1160.8||1160.8||1160.8||1160.8||0
1621251950000|2021-05-17 11:45:50|1161|1160.8|1161.4|1161|1161.6|1161.2|1161|1160.8|6214
1621251960000|2021-05-17 11:46:00|1161.6||1161.6||1161.6||1161.6||0
1621251970000|2021-05-17 11:46:10|1161.2|1161.2|1161|1160.6|1161.6|1161.2|1161|1160.6|5908
1621251980000|2021-05-17 11:46:20|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|511
1621251990000|2021-05-17 11:46:30|1160.8|1160.4|1161.2|1160.8|1161.2|1160.8|1160.8|1160.4|7525
1621252000000|2021-05-17 11:46:40|1161|1161|1161.4|1160.8|1161.6|1161.2|1161|1160.8|4076
1621252010000|2021-05-17 11:46:50||1161||1161||1161||1161|0
1621252020000|2021-05-17 11:47:00|1161.6|1161.2|1162|1161.4|1162|1161.6|1161.6|1161|2061
1621252040000|2021-05-17 11:47:20|1162.2|1161.6|1162.2|1161.8|1162.2|1161.8|1161.8|1161.6|1388
1621252050000|2021-05-17 11:47:30|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.4|0
1621252060000|2021-05-17 11:47:40|1162|1161.6|1162.2|1161.8|1162.2|1161.8|1161.8|1161.6|4072
1621252070000|2021-05-17 11:47:50|1162|1161.6|1162|1161.4|1162|1161.6|1161.8|1161.4|103
1621252080000|2021-05-17 11:48:00||1161.6||1161.6||1161.6||1161.6|0
1621252090000|2021-05-17 11:48:10|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|487
1621252110000|2021-05-17 11:48:30|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.2|1161|2198
1621252120000|2021-05-17 11:48:40|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1600
1621252130000|2021-05-17 11:48:50|1161.4|1161|1161.2|1161|1161.4|1161|1161.2|1161|1129
1621252140000|2021-05-17 11:49:00|1161.4|1160.8|1161.4|1161|1161.4|1161|1161.2|1160.8|833
1621252170000|2021-05-17 11:49:30||1160.8||1161||1161||1160.8|989
1621252210000|2021-05-17 11:50:10|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.6|1161.2|2214
1621252220000|2021-05-17 11:50:20|1162|1161.6|1161.4|1160.8|1162|1161.6|1161.4|1160.8|9973
1621252230000|2021-05-17 11:50:30|1161.6|1161|1161.4|1161.2|1161.6|1161.4|1161.4|1161|2175
1621252240000|2021-05-17 11:50:40|1161.6|1161.4|1161.8|1161.2|1161.8|1161.4|1161.6|1161.2|936
1621252250000|2021-05-17 11:50:50|1161.6||1161.6||1161.6||1161.4||0
1621252260000|2021-05-17 11:51:00|1161.4|1161|1161.4|1161|1161.4|1161|1161.2|1161|0
1621252270000|2021-05-17 11:51:10|1161.6|1161.2|1161.6|1161|1161.6|1161.2|1161.6|1161|0
1621252280000|2021-05-17 11:51:20|1161.4|1161.2|1161.4|1161|1161.4|1161.2|1161.4|1161|0
1621252290000|2021-05-17 11:51:30|1161.6|1161.2|1161.6|1161|1161.6|1161.2|1161.6|1161|0
1621252300000|2021-05-17 11:51:40|1161.4|1161.2|1161.4|1161|1161.4|1161.4|1161.4|1161|511
1621252310000|2021-05-17 11:51:50|1161.2|1160.8|1161|1160.4|1161.2|1160.8|1160.8|1160.4|2210
1621252320000|2021-05-17 11:52:00|1160.8|1160.6|1160.8|1160.4|1161|1160.6|1160.6|1160.2|0
1621252330000|2021-05-17 11:52:10|1161|1160.6|1160.8|1160.2|1161.2|1161|1160.8|1160.2|2629
1621252340000|2021-05-17 11:52:20|1160.6|1160|1160.4|1160|1160.6|1160.2|1160.2|1160|1995
1621252360000|2021-05-17 11:52:40|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1558
1621252370000|2021-05-17 11:52:50|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.2|0
1621252380000|2021-05-17 11:53:00|1160.6|1160.2|1160.6|1160|1160.6|1160.2|1160.6|1160|100
1621252390000|2021-05-17 11:53:10||1160.2||1160.2||1160.2||1160.2|0
1621252400000|2021-05-17 11:53:20||1160||1160.2||1160.2||1160|0
1621252410000|2021-05-17 11:53:30|1160.8|1160.6|1160.6|1160.2|1160.8|1160.6|1160.6|1160.2|8085
1621252420000|2021-05-17 11:53:40|1160.8|1160.4|1161.2|1160.6|1161.2|1160.6|1160.8|1160.2|386
1621252430000|2021-05-17 11:53:50||1160.8||1160.8||1160.8||1160.6|0
1621252490000|2021-05-17 11:54:50||1161||1161||1161||1161|0
1621252510000|2021-05-17 11:55:10|1161.4|1161.2|1162|1161.6|1162|1161.6|1161.4|1161.2|1593
1621252520000|2021-05-17 11:55:20|1162.2|1161.8|1162|1161.6|1162.2|1161.8|1162|1161.6|1000
1621252530000|2021-05-17 11:55:30|1161.8|1161.8|1162|1161.6|1162|1161.8|1161.8|1161.6|2585
1621252540000|2021-05-17 11:55:40|1161.8|1161.4|1161.4|1161|1161.8|1161.6|1161.2|1160.8|6025
1621252550000|2021-05-17 11:55:50|||||||||1300
1621252560000|2021-05-17 11:56:00|1161.6|1161.2|1161.6|1161.2|1161.8|1161.6|1161.4|1161.2|3928
1621252580000|2021-05-17 11:56:20|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|0
1621252590000|2021-05-17 11:56:30|1162|1161.6|1162|1161.4|1162|1161.6|1162|1161.4|0
1621252600000|2021-05-17 11:56:40|1161.8|1161.2|1161.8|1161.2|1161.8|1161.2|1161.6|1161.2|0
1621252610000|2021-05-17 11:56:50|1161.6||1161.6||1161.6||1161.6||0
1621252620000|2021-05-17 11:57:00|1161.8||1161.8||1161.8||1161.8||0
1621252630000|2021-05-17 11:57:10||1161.4||1161.4||1161.4||1161.4|0
1621252640000|2021-05-17 11:57:20|1162|1161.6|1162|1161.6|1162|1161.6|1161.8|1161.6|1178
1621252650000|2021-05-17 11:57:30|1162.2||1162.2||1162.2||1162.2||0
1621252670000|2021-05-17 11:57:50|1162||1162.2||1162.2||1162||0
1621252690000|2021-05-17 11:58:10|1162|1162|1162|1161.6|1162|1162|1162|1161.6|260
1621252720000|2021-05-17 11:58:40|||||||||1000
1621252740000|2021-05-17 11:59:00|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|0
1621252750000|2021-05-17 11:59:10|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|2138
1621252790000|2021-05-17 11:59:50|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161.4|0
1621252800000|2021-05-17 12:00:00|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.2|1161|2289
1621252810000|2021-05-17 12:00:10|1161.2||1161.2||1161.2||1161.2||0
1621252820000|2021-05-17 12:00:20|1161|1160.8|1161.2|1160.8|1161.2|1161|1161|1160.8|2638
1621252830000|2021-05-17 12:00:30|1161|1160.6|1160.8|1160.6|1161|1160.8|1160.8|1160.6|3384
1621252850000|2021-05-17 12:00:50|1161|1160.8|1161.2|1160.8|1161.2|1161|1161|1160.8|2460
1621252860000|2021-05-17 12:01:00|1161|1160.6|1161.2|1160.8|1161.2|1161|1161|1160.6|688
1621252870000|2021-05-17 12:01:10|1161.4|1161|1161.6|1161.2|1161.6|1161.2|1161.4|1161|1996
1621252880000|2021-05-17 12:01:20|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1161|0
1621252890000|2021-05-17 12:01:30|1161.6|1161.2|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|2674
1621252900000|2021-05-17 12:01:40|1161.8||1161.8||1161.8||1161.8||0
1621252910000|2021-05-17 12:01:50||1161.4||1161.4||1161.4||1161.4|0
1621252920000|2021-05-17 12:02:00|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|0
1621252940000|2021-05-17 12:02:20|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161.4|800
1621253020000|2021-05-17 12:03:40||1161.6||1161.4||1161.6||1161.4|0
1621253030000|2021-05-17 12:03:50|||||||||1078
1621253070000|2021-05-17 12:04:30|1162|1161.6|1162.2|1161.8|1162.2|1161.8|1161.8|1161.6|4395
1621253080000|2021-05-17 12:04:40||1162||1162||1162||1162|0
1621253090000|2021-05-17 12:04:50|1162.4|1162.2|1162.4|1162|1162.6|1162.2|1162.2|1162|1033
1621253100000|2021-05-17 12:05:00|1162.6||1162.6||1162.6||1162.6||0
1621253110000|2021-05-17 12:05:10||1162.2||1162.2||1162.2||1162.2|0
1621253120000|2021-05-17 12:05:20||1162||1162.2||1162.2||1162|0
1621253130000|2021-05-17 12:05:30|1162.4|1162|1162.4|1162|1162.6|1162|1162.2|1162|4330
1621253150000|2021-05-17 12:05:50|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|883
1621253160000|2021-05-17 12:06:00|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.4|1162|779
1621253180000|2021-05-17 12:06:20|1162.6||1162.6||1162.6||1162.6||0
1621253200000|2021-05-17 12:06:40|1162.4||1162.4||1162.4||1162.4||0
1621253240000|2021-05-17 12:07:20|1162.2|1161.8|1162|1161.6|1162.2|1162|1162|1161.6|250
1621253260000|2021-05-17 12:07:40|1162.2|1161.8|1162|1161.8|1162.2|1161.8|1162|1161.8|42
1621253270000|2021-05-17 12:07:50|1162.2|1162|1162.4|1162|1162.4|1162|1162.2|1162|108
1621253310000|2021-05-17 12:08:30|1162.6|1162.2|1162.2|1161.6|1162.6|1162.2|1162.2|1161.6|1773
1621253320000|2021-05-17 12:08:40|1162|1161.4|1161.6|1161.2|1162|1161.4|1161.4|1161.2|489
1621253350000|2021-05-17 12:09:10|1161.8|1161.4|1162|1161.8|1162|1161.8|1161.6|1161.4|11139
1621253360000|2021-05-17 12:09:20|1162.2||1162.2||1162.2||1162.2||0
1621253410000|2021-05-17 12:10:10|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.4|5952
1621253420000|2021-05-17 12:10:20|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|225
1621253430000|2021-05-17 12:10:30|||||||||15
1621253440000|2021-05-17 12:10:40|1161.2|1161.2|1161.4|1161|1161.4|1161.2|1161.2|1161|0
1621253470000|2021-05-17 12:11:10|1161.6|1161.2|1161.4|1161.2|1161.6|1161.2|1161.4|1161.2|1178
1621253480000|2021-05-17 12:11:20|1161.2|1161|1161.4|1161|1161.4|1161|1161.2|1161|2158
1621253490000|2021-05-17 12:11:30|1161.2||1161.2||1161.2||1161.2||0
1621253500000|2021-05-17 12:11:40|1161|1160.8|1160.8|1160.6|1161|1160.8|1160.8|1160.6|425
1621253510000|2021-05-17 12:11:50|1161||1160.8||1161||1160.8||1229
1621253520000|2021-05-17 12:12:00|1161||1161||1161||1161||0
1621253530000|2021-05-17 12:12:10|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|2835
1621253560000|2021-05-17 12:12:40|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|200
1621253570000|2021-05-17 12:12:50|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1161|157
1621253580000|2021-05-17 12:13:00|1161.6|1161.2|1161.6|1161|1161.6|1161.2|1161.6|1161|192
1621253590000|2021-05-17 12:13:10|1161.4||1161.6||1161.6||1161.4||0
1621253600000|2021-05-17 12:13:20|1161.4|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161.2|3263
1621253620000|2021-05-17 12:13:40|1161.4|1161|1161.2|1160.8|1161.4|1161|1161.2|1160.8|2000
1621253630000|2021-05-17 12:13:50||1161||1160.8||1161||1160.8|143
1621253640000|2021-05-17 12:14:00|1161|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.4|5135
1621253650000|2021-05-17 12:14:10|1160.8||1161||1161||1160.8||0
1621253660000|2021-05-17 12:14:20|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|0
1621253680000|2021-05-17 12:14:40|1161|1160.6|1160.4|1160.2|1161|1160.8|1160.4|1160.2|4637
1621253690000|2021-05-17 12:14:50|1160.6|1160.4|1160.6|1160.2|1161.2|1160.6|1160.6|1160.2|10871
1621253700000|2021-05-17 12:15:00|||||||||500
1621253710000|2021-05-17 12:15:10|1160.8|1160.4|1160.8|1160.4|1160.8|1160.6|1160.6|1160.4|3037
1621253720000|2021-05-17 12:15:20|1161|1160.6|1161|1160.6|1161|1160.6|1161|1160.6|0
1621253730000|2021-05-17 12:15:30|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|775
1621253740000|2021-05-17 12:15:40|1160.6|1160.2|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|2449
1621253750000|2021-05-17 12:15:50|1160.4||1160.6||1160.6||1160.4||2022
1621253760000|2021-05-17 12:16:00|1160.4||1160.6||1160.6||1160.4||0
1621253780000|2021-05-17 12:16:20|1160.4|1160|1160.4|1160.2|1160.4|1160.2|1160.2|1160|2978
1621253810000|2021-05-17 12:16:50|1160.2|1160|1160.2|1159.6|1160.2|1160|1160|1159.6|7403
1621253820000|2021-05-17 12:17:00|1160.4|1160.2|1159.8|1159.6|1160.4|1160.2|1159.8|1159.6|15500
1621253830000|2021-05-17 12:17:10||1159.4||1159.4||1159.4||1159.4|1500
1621253850000|2021-05-17 12:17:30|1160|1159.6|1160.6|1160.2|1160.6|1160.2|1160|1159.6|3832
1621253860000|2021-05-17 12:17:40|1160.4|1160|1160.4|1160.2|1160.4|1160.2|1160.2|1160|887
1621253870000|2021-05-17 12:17:50||1160||1160||1160||1160|0
1621253880000|2021-05-17 12:18:00|1160.6|1160.2|1161.2|1160.6|1161.2|1160.6|1160.6|1160.2|875
1621253890000|2021-05-17 12:18:10|1161|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|0
1621253900000|2021-05-17 12:18:20|1161.2|1160.8|1161|1160.6|1161.4|1160.8|1161|1160.6|1402
1621253920000|2021-05-17 12:18:40|1160.8|1160.8|1161|1160.6|1161.2|1160.8|1160.8|1160.6|127
1621253930000|2021-05-17 12:18:50|1161.2|1160.8|1161.2|1161|1161.2|1161|1161|1160.6|1898
1621253940000|2021-05-17 12:19:00|1161.4|1161.2|1161.6|1161.2|1161.6|1161.2|1161.2|1161|2486
1621253950000|2021-05-17 12:19:10|1161.4|1161|1161.4|1161|1161.4|1161|1161.2|1161|944
1621253960000|2021-05-17 12:19:20|1161.2||1161.4||1161.4||1161.2||0
1621253970000|2021-05-17 12:19:30|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|0
1621254020000|2021-05-17 12:20:20|1161.8|1161.4|1161.6|1161.4|1161.8|1161.6|1161.6|1161.2|18102
1621254040000|2021-05-17 12:20:40|1161.4|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161.2|716
1621254080000|2021-05-17 12:21:20||1161.4||1161.2||1161.4||1161.2|436
1621254130000|2021-05-17 12:22:10|1161.4|1161.4|1161.4|1161|1161.8|1161.4|1161.2|1160.8|4814
1621254140000|2021-05-17 12:22:20|||||||||436
1621254150000|2021-05-17 12:22:30||1160.8||1161||1161||1160.8|2113
1621254170000|2021-05-17 12:22:50|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161|1160.8|1250
1621254180000|2021-05-17 12:23:00|1161|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.4|2030
1621254230000|2021-05-17 12:23:50|1161.2|1160.8|1161.4|1161|1161.4|1161|1161.2|1160.8|538
1621254240000|2021-05-17 12:24:00|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|0
1621254260000|2021-05-17 12:24:20|1161.4|1161|1161.2|1161|1161.6|1161.2|1161.2|1161|2396
1621254270000|2021-05-17 12:24:30|1161.4||1161.2||1161.4||1161.2||1572
1621254280000|2021-05-17 12:24:40|1161|1160.8|1161|1160.6|1161|1160.8|1161|1160.6|1716
1621254330000|2021-05-17 12:25:30|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|4197
1621254340000|2021-05-17 12:25:40|1160.6||1160.6||1160.6||1160.6||0
1621254350000|2021-05-17 12:25:50|1160.8|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.6|1088
1621254370000|2021-05-17 12:26:10|1161.2|1160.8|1161|1160.8|1161.2|1161|1160.8|1160.4|8621
1621254380000|2021-05-17 12:26:20|||||||||93
1621254390000|2021-05-17 12:26:30|1160.8|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.6|492
1621254400000|2021-05-17 12:26:40|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|0
1621254410000|2021-05-17 12:26:50|1160.6|1160.2|1160.4|1160.2|1160.6|1160.2|1160.4|1160.2|323
1621254420000|2021-05-17 12:27:00|1160.6||1160.6||1160.6||1160.6||0
1621254430000|2021-05-17 12:27:10|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|0
1621254440000|2021-05-17 12:27:20|1161|1160.6|1160.8|1160.6|1161|1160.6|1160.8|1160.6|763
1621254450000|2021-05-17 12:27:30|1160.6|1160.4|1160.6|1160.4|1160.8|1160.4|1160.6|1160.4|166
1621254460000|2021-05-17 12:27:40|1160.8||1160.8||1160.8||1160.8||487
1621254470000|2021-05-17 12:27:50|1161|1160.6|1161.2|1160.8|1161.2|1160.8|1161|1160.6|2311
1621254480000|2021-05-17 12:28:00|1161.4|1161|1161.6|1161.2|1161.8|1161.2|1161.4|1161|830
1621254500000|2021-05-17 12:28:20|1161.8|1161.6|1161.6|1161.2|1161.8|1161.6|1161.4|1161.2|10789
1621254530000|2021-05-17 12:28:50|1161|1160.8|1161.4|1161|1161.6|1161|1161|1160.8|10409
1621254540000|2021-05-17 12:29:00|1161.2||1161.2||1161.2||1161.2||0
1621254550000|2021-05-17 12:29:10|1161|1160.8|1161|1160.8|1161|1160.8|1161|1160.8|26
1621254560000|2021-05-17 12:29:20|||||||||800
1621254570000|2021-05-17 12:29:30||1160.6||1160.6||1160.6||1160.6|779
1621254580000|2021-05-17 12:29:40|||||||||1000
1621254590000|2021-05-17 12:29:50|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.4|1160.2|4170
1621254630000|2021-05-17 12:30:30|1160.8|1160.4|1160.6|1160|1160.8|1160.6|1160.6|1160|9843
1621254640000|2021-05-17 12:30:40|1161|1160.2|1161.4|1161|1161.4|1161|1161|1160.2|15052
1621254650000|2021-05-17 12:30:50||1160.8||1160.8||1160.8||1160.8|0
1621254660000|2021-05-17 12:31:00|1161.2|1160.6|1160.6|1160.2|1161.2|1160.6|1160.6|1160.2|460
1621254670000|2021-05-17 12:31:10|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.4|1514
1621254680000|2021-05-17 12:31:20|1161|1160.6|1161.4|1161|1161.4|1161|1161|1160.6|2675
1621254700000|2021-05-17 12:31:40|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|0
1621254720000|2021-05-17 12:32:00|1161.4|1161|1161.4|1161|1161.4|1161|1161.2|1161|311
1621254730000|2021-05-17 12:32:10|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1160.8|1160.6|3281
1621254760000|2021-05-17 12:32:40|1161.2|1160.8|1161.4|1161|1161.6|1161.2|1161.2|1160.8|1354
1621254800000|2021-05-17 12:33:20|1161.2|1161.2|1161.2|1160.8|1161.2|1161.2|1161|1160.8|5262
1621254810000|2021-05-17 12:33:30|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1161|0
1621254820000|2021-05-17 12:33:40|1161.6|1161.2|1161.2|1160.8|1161.6|1161.2|1161.2|1160.8|4741
1621254830000|2021-05-17 12:33:50|1161||1161.2||1161.2||1161||0
1621254840000|2021-05-17 12:34:00|1161.4|1161|1161.2|1160.8|1161.4|1161|1161.2|1160.8|1486
1621254850000|2021-05-17 12:34:10|1161|1161|1161|1160.8|1161.2|1161|1160.8|1160.6|6106
1621254860000|2021-05-17 12:34:20|1161.2|1160.6|1161.2|1160.8|1161.2|1160.8|1161|1160.6|348
1621254870000|2021-05-17 12:34:30|1161|1160.6|1161|1160.6|1161.2|1160.6|1161|1160.6|514
1621254880000|2021-05-17 12:34:40|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161|1160.8|343
1621254890000|2021-05-17 12:34:50|1161|1160.6|1161.2|1160.8|1161.2|1160.8|1160.8|1160.4|6783
1621254900000|2021-05-17 12:35:00|1161|1161|1161|1160.6|1161.2|1161|1161|1160.6|1219
1621254920000|2021-05-17 12:35:20|1161.2|1160.8|1160.8|1160.4|1161.2|1160.8|1160.8|1160.4|9806
1621254930000|2021-05-17 12:35:30|1160.6|1160.2|1160.6|1160.2|1160.8|1160.4|1160.4|1160.2|5520
1621254940000|2021-05-17 12:35:40||1160.4||1160.2||1160.4||1160.2|0
1621254950000|2021-05-17 12:35:50|1160.8|1160.4|1160.4|1160.2|1161|1160.4|1160.4|1160.2|2168
1621254960000|2021-05-17 12:36:00|1160.6||1160.6||1160.6||1160.6||250
1621254970000|2021-05-17 12:36:10|1160.4|1160|1160.4|1160|1160.4|1160|1160.4|1160|1370
1621254980000|2021-05-17 12:36:20|1160.2|1159.8|1160.2|1159.8|1160.4|1160|1160|1159.6|6382
1621255010000|2021-05-17 12:36:50|1160||1160.2||1160.2||1160||0
1621255030000|2021-05-17 12:37:10|1160.4|1160|1160.2|1159.8|1160.4|1160|1160.2|1159.8|4023
1621255040000|2021-05-17 12:37:20||1160||1160||1160||1160|0
1621255050000|2021-05-17 12:37:30|1160.4||1160.4||1160.4||1160.4||757
1621255090000|2021-05-17 12:38:10|1160.2|1160.2|1160.4|1160|1160.4|1160.2|1160.2|1160|165
1621255120000|2021-05-17 12:38:40|1160.6|1160.2|1160.6|1160.2|1160.6|1160.4|1160.4|1160.2|3396
1621255130000|2021-05-17 12:38:50|1160.4|1160|1160.4|1160|1160.4|1160|1160.4|1160|0
1621255140000|2021-05-17 12:39:00|1160.2|1159.8|1160.2|1160|1160.4|1160|1160.2|1159.8|2784
1621255150000|2021-05-17 12:39:10|1160.4|1159.8|1160.4|1160.2|1160.4|1160.2|1160.4|1159.8|1290
1621255160000|2021-05-17 12:39:20|1160.6|1160.4|1160.8|1160.2|1160.8|1160.6|1160.6|1160.2|472
1621255170000|2021-05-17 12:39:30||1160.4||1160.2||1160.4||1160.2|0
1621255180000|2021-05-17 12:39:40|1160.6||1160.6||1160.6||1160.6||0
1621255220000|2021-05-17 12:40:20|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.4|1013
1621255230000|2021-05-17 12:40:30|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1160.2|2899
1621255260000|2021-05-17 12:41:00|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.8|1160.4|2687
1621255280000|2021-05-17 12:41:20|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|0
1621255290000|2021-05-17 12:41:30|1161|1160.6|1161|1160.6|1161|1160.6|1161|1160.6|2000
1621255300000|2021-05-17 12:41:40|1161.2|1160.8|1161|1160.6|1161.4|1161.2|1161|1160.6|11348
1621255320000|2021-05-17 12:42:00|1160.8|1160.4|1160.4|1160|1160.8|1160.4|1160.4|1160|13640
1621255360000|2021-05-17 12:42:40||1159.8||1160||1160||1159.8|0
1621255370000|2021-05-17 12:42:50||1159.8||1160||1160||1159.8|0
1621255380000|2021-05-17 12:43:00||1160.2||1160||1160.2||1160|2508
1621255390000|2021-05-17 12:43:10||1160.2||1160||1160.2||1160|953
1621255430000|2021-05-17 12:43:50|1160.2|1159.8|1160|1159.8|1160.2|1159.8|1159.8|1159.6|12146
1621255440000|2021-05-17 12:44:00|1159.8|1159.6|1160.8|1160.4|1160.8|1160.4|1159.8|1159.6|7608
1621255450000|2021-05-17 12:44:10|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|0
1621255470000|2021-05-17 12:44:30|1160.8||1160.6||1160.8||1160.6||0
1621255480000|2021-05-17 12:44:40|1160.8||1160.6||1160.8||1160.6||0
1621255490000|2021-05-17 12:44:50|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|0
1621255510000|2021-05-17 12:45:10|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|0
1621255520000|2021-05-17 12:45:20|1160.8||1160.8||1160.8||1160.8||0
1621255530000|2021-05-17 12:45:30||1160.4||1160.4||1160.4||1160.4|0
1621255560000|2021-05-17 12:46:00|1161|1160.6|1161.4|1161|1161.4|1161|1161|1160.6|11924
1621255580000|2021-05-17 12:46:20|1161.6|1161.2|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|750
1621255590000|2021-05-17 12:46:30|1161.8|1161.4|1162.6|1162.2|1162.6|1162.2|1161.6|1161.4|5240
1621255600000|2021-05-17 12:46:40|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.4|1146
1621255610000|2021-05-17 12:46:50|1162.6|1162.2|1162.6|1162|1162.6|1162.2|1162.4|1162|794
1621255620000|2021-05-17 12:47:00|1162.4||1162.2||1162.4||1162.2||0
1621255630000|2021-05-17 12:47:10|1162|1161.8|1162.2|1161.8|1162.2|1161.8|1162|1161.8|2997
1621255640000|2021-05-17 12:47:20|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|1239
1621255650000|2021-05-17 12:47:30||1161.8||1161.8||1161.8||1161.8|600
1621255670000|2021-05-17 12:47:50||1161.6||1161.6||1161.6||1161.6|0
1621255680000|2021-05-17 12:48:00||1161.8||1161.8||1161.8||1161.8|0
1621255690000|2021-05-17 12:48:10|1162.2|1162|1162.6|1162|1162.6|1162|1162.2|1162|1541
1621255700000|2021-05-17 12:48:20|1162.8|1162.2|1163|1162.6|1163.2|1163|1162.8|1162.2|6172
1621255720000|2021-05-17 12:48:40|1163.2|1162.8|1163.8|1163.4|1163.8|1163.4|1163.2|1162.6|3384
1621255740000|2021-05-17 12:49:00||1163.2||1163.2||1163.2||1163.2|0
1621255760000|2021-05-17 12:49:20|1164|1163.4|1163.8|1163.4|1164|1163.6|1163.8|1163.4|65
1621255770000|2021-05-17 12:49:30|1164|1163.6|1164|1163.6|1164|1163.8|1164|1163.6|1209
1621255780000|2021-05-17 12:49:40||1163.8||1163.8||1163.8||1163.8|0
1621255790000|2021-05-17 12:49:50|1164.2|1163.6|1164.4|1164|1164.6|1164|1164.2|1163.6|700
1621255800000|2021-05-17 12:50:00|1164.2|1163.8|1164.4|1164|1164.4|1164|1164|1163.8|849
1621255810000|2021-05-17 12:50:10|1164.2||1164.4||1164.4||1164.2||0
1621255830000|2021-05-17 12:50:30|1164.2||1164.2||1164.4||1164.2||1050
1621255840000|2021-05-17 12:50:40|1164.4||1164.2||1164.4||1164.2||322
1621255850000|2021-05-17 12:50:50|1164.4||1164.2||1164.4||1164.2||147
1621255860000|2021-05-17 12:51:00|1164|1163.8|1164|1163.8|1164|1163.8|1164|1163.8|4938
1621255870000|2021-05-17 12:51:10|1164.2|1163.6|1164|1163.8|1164.2|1163.8|1163.8|1163.6|6492
1621255890000|2021-05-17 12:51:30|1164.2|1164|1164.2|1163.8|1164.2|1164|1164.2|1163.8|892
1621255920000|2021-05-17 12:52:00|1164|1163.6|1164|1163.4|1164|1163.6|1164|1163.4|0
1621255930000|2021-05-17 12:52:10||1163.6||1163.6||1163.6||1163.6|0
1621255940000|2021-05-17 12:52:20|1163.8|1163.4|1163.4|1163|1163.8|1163.4|1163.2|1163|3340
1621255980000|2021-05-17 12:53:00|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163|1162.6|185
1621255990000|2021-05-17 12:53:10||1162.6||1162.8||1162.8||1162.6|1923
1621256010000|2021-05-17 12:53:30||1162.6||1162.6||1162.6||1162.6|0
1621256020000|2021-05-17 12:53:40||1162.8||1162.8||1162.8||1162.8|0
1621256030000|2021-05-17 12:53:50|1163.4|1163|1163.2|1162.8|1163.4|1163.2|1163.2|1162.8|6220
1621256080000|2021-05-17 12:54:40|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.6|41
1621256090000|2021-05-17 12:54:50||1162.8||1162.8||1162.8||1162.8|0
1621256100000|2021-05-17 12:55:00|1162.8|1162.6|1162.4|1162|1163|1162.6|1162.4|1162|852
1621256130000|2021-05-17 12:55:30|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|1162.2|1161.6|452
1621256140000|2021-05-17 12:55:40|1162.4|1162|1163|1162.6|1163|1162.6|1162.4|1162|4086
1621256180000|2021-05-17 12:56:20|1162.8|1162.8|1162.8|1162.2|1162.8|1162.8|1162.8|1162.2|500
1621256200000|2021-05-17 12:56:40||1162.4||1162.4||1162.4||1162.4|0
1621256210000|2021-05-17 12:56:50|1163|1162.6|1163.4|1163|1163.4|1163|1163|1162.6|4842
1621256240000|2021-05-17 12:57:20||1163.2||1163||1163.2||1163|0
1621256250000|2021-05-17 12:57:30|||||||||459
1621256260000|2021-05-17 12:57:40||1163.2||1163||1163.2||1163|254
1621256270000|2021-05-17 12:57:50||1163.2||1163.2||1163.2||1163.2|0
1621256310000|2021-05-17 12:58:30|1163.6|1163.4|1163.6|1163.2|1163.6|1163.4|1163.4|1163.2|215
1621256320000|2021-05-17 12:58:40||1163.4||1163.4||1163.4||1163.4|0
1621256330000|2021-05-17 12:58:50|1163.8|1163.6|1165.6|1165.2|1165.6|1165.2|1163.8|1163.6|9728
1621256340000|2021-05-17 12:59:00|1165.4|1165|1165|1164.6|1165.4|1165|1164.8|1164.6|5579
1621256350000|2021-05-17 12:59:10||1164.8||1164.8||1164.8||1164.8|0
1621256360000|2021-05-17 12:59:20|1164.8|1164.6|1164.8|1164.4|1164.8|1164.6|1164.6|1164.4|3866
1621256370000|2021-05-17 12:59:30|1165||1164.8||1165||1164.8||0
1621256380000|2021-05-17 12:59:40|1165||1164.8||1165||1164.8||0
1621256390000|2021-05-17 12:59:50|1165||1164.8||1165||1164.8||0
1621256400000|2021-05-17 13:00:00|1164.6|1164.2|1164.4|1164.2|1164.6|1164.2|1164.4|1163.8|1000
1621256410000|2021-05-17 13:00:10|1164.6|1164.4|1164.8|1164.4|1164.8|1164.4|1164.4|1164.4|837
1621256420000|2021-05-17 13:00:20|1164.6|1164.2|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|550
1621256440000|2021-05-17 13:00:40|||||||||80
1621256460000|2021-05-17 13:01:00|1164.4|1164|1164|1163.6|1164.6|1164.2|1164|1163.6|7054
1621256490000|2021-05-17 13:01:30|1163.8|1163.4|1163.6|1163.2|1163.8|1163.4|1163.6|1163.2|0
1621256500000|2021-05-17 13:01:40|1163.4|1163|1163.4|1163|1163.4|1163|1163.4|1163|0
1621256530000|2021-05-17 13:02:10|1163.6|1163.2|1163.6|1163.2|1163.6|1163.4|1163.4|1163.2|3593
1621256590000|2021-05-17 13:03:10||1163.4||1163.2||1163.4||1163.2|2000
1621256600000|2021-05-17 13:03:20|1163.4|1163|1163.4|1163|1163.6|1163|1163.4|1163|0
1621256610000|2021-05-17 13:03:30|1163.2|1162.8|1163.2|1162.8|1163.4|1163|1163.2|1162.8|1000
1621256620000|2021-05-17 13:03:40|1163.4|1163|1164|1163.6|1164|1163.6|1163.4|1163|1140
1621256630000|2021-05-17 13:03:50|1164.2|1163.8|1164.4|1164.2|1164.4|1164.2|1164.2|1163.8|978
1621256640000|2021-05-17 13:04:00||1164||1164||1164||1164|0
1621256660000|2021-05-17 13:04:20|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|0
1621256670000|2021-05-17 13:04:30|1164.6||1164.8||1164.8||1164.6||0
1621256680000|2021-05-17 13:04:40|1164.6|1164.2|1164.4|1163.8|1164.6|1164.2|1164.2|1163.8|2739
1621256690000|2021-05-17 13:04:50|1164.8|1164|1164.2|1163.8|1164.8|1164.4|1164.2|1163.8|10075
1621256700000|2021-05-17 13:05:00|1164|1163.6|1164|1163.6|1164|1163.6|1164|1163.6|0
1621256720000|2021-05-17 13:05:20|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|0
1621256730000|2021-05-17 13:05:30|1163.6|1163.2|1163.8|1163.2|1163.8|1163.2|1163.4|1163.2|0
1621256740000|2021-05-17 13:05:40||1163.4||1163.4||1163.4||1163.4|0
1621256760000|2021-05-17 13:06:00|1163.4|1163.2|1163.4|1163|1163.6|1163.2|1163.4|1163|4467
1621256820000|2021-05-17 13:07:00|1163.6|1163.2|1163.4|1163.2|1163.8|1163.4|1163.4|1163.2|3118
1621256830000|2021-05-17 13:07:10|1163.6|1163.4|1163.6|1163.4|1163.6|1163.4|1163.4|1163.4|1355
1621256840000|2021-05-17 13:07:20|1163.4|1163.2|1163.4|1163|1163.6|1163.2|1163.2|1163|3044
1621256850000|2021-05-17 13:07:30|1163.6|1163.2|1163.4|1163.2|1163.6|1163.2|1163.4|1163|1009
1621256860000|2021-05-17 13:07:40|1163.6|1163.4|1163.6|1163.4|1163.6|1163.4|1163.6|1163.4|97
1621256870000|2021-05-17 13:07:50|1163.8||1163.8||1163.8||1163.8||140
1621256880000|2021-05-17 13:08:00|1164|1163.6|1164.2|1163.8|1164.4|1164|1164|1163.6|684
1621256890000|2021-05-17 13:08:10|1164|1163.6|1163.8|1163.6|1164|1163.6|1163.8|1163.6|2255
1621256900000|2021-05-17 13:08:20||1163.4||1163.4||1163.4||1163.4|0
1621256910000|2021-05-17 13:08:30|1164|1163.6|1164.2|1164|1164.2|1164|1164|1163.6|2014
1621256930000|2021-05-17 13:08:50|1164.4|1164.2|1164.8|1164.4|1164.8|1164.4|1164.4|1164.2|30
1621256940000|2021-05-17 13:09:00|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|0
1621256970000|2021-05-17 13:09:30|1164.8|1164.4|1164.8|1164.4|1164.8|1164.6|1164.8|1164.4|381
1621256980000|2021-05-17 13:09:40|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1165|1164.6|1330
1621256990000|2021-05-17 13:09:50||1164.6||1164.6||1164.6||1164.6|0
1621257000000|2021-05-17 13:10:00|1165|1164.4|1164.8|1164.4|1165|1164.4|1164.4|1164.2|3138
1621257010000|2021-05-17 13:10:10|1165||1164.8||1165||1164.8||0
1621257020000|2021-05-17 13:10:20|1165||1164.8||1165||1164.8||0
1621257030000|2021-05-17 13:10:30|1165|1164.6|1165.4|1165|1165.4|1165|1165|1164.6|200
1621257040000|2021-05-17 13:10:40||1165.2||1165.2||1165.2||1165.2|0
1621257060000|2021-05-17 13:11:00|1165.6|1165.4|1165.8|1165.4|1166|1165.4|1165.4|1165.4|2127
1621257080000|2021-05-17 13:11:20|1166|1165.6|1165.6|1165.4|1166.2|1165.6|1165.6|1165.4|2989
1621257090000|2021-05-17 13:11:30|1165.4|1165.2|1165.4|1165.2|1165.6|1165.2|1165.4|1165.2|2064
1621257110000|2021-05-17 13:11:50|1165.2|1165|1165.2|1164.8|1165.4|1165|1165.2|1164.8|3074
1621257120000|2021-05-17 13:12:00|1165.4|1165|1165.4|1165.2|1165.4|1165.2|1165.4|1165|0
1621257130000|2021-05-17 13:12:10||1165||1165||1165||1165|0
1621257150000|2021-05-17 13:12:30|1165|1164.8|1165.4|1165|1165.4|1165|1165|1164.8|1500
1621257160000|2021-05-17 13:12:40|1165.2|1164.8|1165|1164.6|1165.2|1164.8|1165|1164.6|2701
1621257180000|2021-05-17 13:13:00|||||||||450
1621257220000|2021-05-17 13:13:40|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1165|1164.8|844
1621257240000|2021-05-17 13:14:00||1164.6||1164.8||1164.8||1164.6|0
1621257250000|2021-05-17 13:14:10||1164.6||1164.8||1164.8||1164.6|0
1621257260000|2021-05-17 13:14:20|1165.4|1165|1165.6|1165.2|1165.6|1165.2|1165.2|1165|1662
1621257270000|2021-05-17 13:14:30|1165.4||1165.6||1165.6||1165.4||0
1621257280000|2021-05-17 13:14:40|1165.4||1165.4||1165.6||1165.4||83
1621257300000|2021-05-17 13:15:00|1165.6|1165.4|1165.4|1165.2|1165.6|1165.4|1165.4|1165.2|701
1621257310000|2021-05-17 13:15:10||1165||1165||1165||1165|1184
1621257320000|2021-05-17 13:15:20|1165.2|1164.8|1165.2|1164.8|1165.6|1165.2|1165|1164.6|16202
1621257330000|2021-05-17 13:15:30|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|0
1621257360000|2021-05-17 13:16:00|1164.6|1164.2|1164.4|1164|1164.6|1164.2|1164.4|1164|1909
1621257390000|2021-05-17 13:16:30|1164.6|1164.2|1164.4|1164|1164.6|1164.2|1164.4|1164|934
1621257420000|2021-05-17 13:17:00|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|371
1621257440000|2021-05-17 13:17:20|1165.2|1165|1165|1164.6|1165.2|1165|1164.6|1164.4|15274
1621257450000|2021-05-17 13:17:30|1165.2|1164.8|1165.2|1164.8|1165.2|1165|1165|1164.8|494
1621257460000|2021-05-17 13:17:40|1165.4||1165.2||1165.4||1165.2||0
1621257470000|2021-05-17 13:17:50|1165.4|1165|1165.6|1165|1165.6|1165.2|1165.4|1165|0
1621257480000|2021-05-17 13:18:00||1165.2||1165.2||1165.2||1165.2|0
1621257490000|2021-05-17 13:18:10|1165.4|1165|1165.4|1165|1165.4|1165|1165.2|1165|1522
1621257510000|2021-05-17 13:18:30||1165.2||1165.2||1165.2||1165.2|0
1621257520000|2021-05-17 13:18:40||1165||1165||1165||1165|0
1621257540000|2021-05-17 13:19:00|1165.2|1164.8|1165.2|1165|1165.4|1165.2|1165.2|1164.8|3938
1621257550000|2021-05-17 13:19:10|1165.4|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|2530
1621257590000|2021-05-17 13:19:50|1165.6|1165.2|1165.4|1165|1165.6|1165.4|1165.2|1165|4212
1621257600000|2021-05-17 13:20:00|1165.2|1164.8|1165.2|1164.8|1165.4|1164.8|1165|1164.8|4316
1621257610000|2021-05-17 13:20:10|1165||1165||1165||1165||1000
1621257620000|2021-05-17 13:20:20|1165.2||1165.2||1165.2||1165.2||1133
1621257630000|2021-05-17 13:20:30|1165.4|1165|1165.2|1165|1165.4|1165|1165.2|1164.8|1490
1621257640000|2021-05-17 13:20:40|1165.4|1165.2|1166|1165.6|1166|1165.6|1165.4|1165.2|3318
1621257650000|2021-05-17 13:20:50|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.6|1165.4|5902
1621257660000|2021-05-17 13:21:00|1165.8|1165.4|1165.4|1165|1165.8|1165.4|1165.2|1164.8|5673
1621257670000|2021-05-17 13:21:10|1165.2|1164.8|1165.2|1164.8|1165.2|1165|1165.2|1164.8|0
1621257680000|2021-05-17 13:21:20|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.6|1164.2|2000
1621257690000|2021-05-17 13:21:30|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1164.8|1164.6|0
1621257700000|2021-05-17 13:21:40|1165|1164.6|1165|1164.6|1165|1164.6|1165|1164.6|0
1621257710000|2021-05-17 13:21:50|1164.8|1164.4|1164.8|1164.2|1164.8|1164.4|1164.8|1164.2|1013
1621257720000|2021-05-17 13:22:00||1164.4||1164.2||1164.4||1164.2|0
1621257730000|2021-05-17 13:22:10|1165|1164.4|1165|1164.6|1165|1164.6|1165|1164.4|7900
1621257740000|2021-05-17 13:22:20|1165.2|1164.8|1165|1164.6|1165.2|1164.8|1164.8|1164.6|1162
1621257770000|2021-05-17 13:22:50|1164.8|1164.4|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|2526
1621257780000|2021-05-17 13:23:00|1164.4|1164|1164.4|1163.8|1164.4|1164|1164|1163.8|7123
1621257790000|2021-05-17 13:23:10|1164.2||1164.2||1164.2||1164.2||0
1621257800000|2021-05-17 13:23:20|1164.4|1164|1164.6|1164.4|1164.6|1164.4|1164.4|1163.8|1619
1621257810000|2021-05-17 13:23:30|1164.8|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.6|1
1621257830000|2021-05-17 13:23:50|1165.2|1164.8|1165.4|1165|1165.6|1165.2|1165.2|1164.8|6211
1621257850000|2021-05-17 13:24:10|1165.2|1165.2|1165.6|1165.2|1165.6|1165.4|1165.2|1165.2|7142
1621257860000|2021-05-17 13:24:20|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|3433
1621257870000|2021-05-17 13:24:30|1166|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.6|1465
1621257880000|2021-05-17 13:24:40||1165.4||1165.6||1165.6||1165.4|0
1621257890000|2021-05-17 13:24:50||1165.4||1165.6||1165.6||1165.4|282
1621257900000|2021-05-17 13:25:00||1165.8||1165.8||1165.8||1165.8|0
1621257920000|2021-05-17 13:25:20|1165.8|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.6|1310
1621257930000|2021-05-17 13:25:30||1165.8||1165.6||1165.8||1165.6|1572
1621257940000|2021-05-17 13:25:40|1165.8|1165.4|1165.4|1165|1165.8|1165.4|1165.4|1165|3012
1621257970000|2021-05-17 13:26:10|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|0
1621257980000|2021-05-17 13:26:20|1165.4|1165|1165|1164.8|1165.4|1165|1165|1164.8|1653
1621258000000|2021-05-17 13:26:40|1165.2|1165|1165.6|1165|1165.6|1165|1165.2|1165|700
1621258020000|2021-05-17 13:27:00|1165.4|1164.8|1165.2|1164.8|1165.4|1164.8|1165.2|1164.8|0
1621258080000|2021-05-17 13:28:00|1165.4|1165|1165.4|1165|1165.4|1165|1165.4|1165|2300
1621258110000|2021-05-17 13:28:30|1165.6|1165.2|1166|1165.6|1166|1165.6|1165.6|1165.2|5014
1621258120000|2021-05-17 13:28:40|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.8|1165.4|0
1621258130000|2021-05-17 13:28:50|1165.8|1165.4|1165.6|1165.2|1165.8|1165.4|1165.4|1165.2|3406
1621258140000|2021-05-17 13:29:00|1165.8|1165.4|1165.4|1165.2|1165.8|1165.6|1165.4|1165.2|7243
1621258150000|2021-05-17 13:29:10|1165.6|1165|1165.6|1165.2|1165.6|1165.2|1165.4|1165|2656
1621258180000|2021-05-17 13:29:40|1165.8|1165.4|1165.6|1165.4|1165.8|1165.6|1165.6|1165.2|2430
1621258190000|2021-05-17 13:29:50|1165.8|1165.2|1165.6|1165.2|1165.8|1165.2|1165.6|1165.2|3438
1621258200000|2021-05-17 13:30:00|1165.8|1165.4|1167.2|1166.6|1168|1167.8|1165.6|1165.2|71728
1621258210000|2021-05-17 13:30:10|1167|1166.8|1168|1167.4|1168.2|1167.8|1167|1166.8|13627
1621258220000|2021-05-17 13:30:20|1167.8|1167.2|1167.6|1167.2|1167.8|1167.2|1167.2|1167|500
1621258240000|2021-05-17 13:30:40|1167.8|1167.4|1168.4|1168|1169|1168.4|1167.8|1167.4|14958
1621258250000|2021-05-17 13:30:50|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|2076
1621258260000|2021-05-17 13:31:00|1168.2|1167.8|1169|1168.6|1169.6|1169.2|1168.2|1167.8|23522
1621258270000|2021-05-17 13:31:10|1169.2|1169|1169.8|1169.4|1169.8|1169.6|1169.2|1169|4750
1621258280000|2021-05-17 13:31:20|1169.6|1169.2|1170|1169.6|1170.2|1169.8|1169.6|1169.2|8458
1621258290000|2021-05-17 13:31:30|1170.2|1169.8|1169.8|1169.2|1170.4|1170|1169.8|1169.2|5175
1621258300000|2021-05-17 13:31:40|1170|1169.4|1171|1170.8|1171|1170.8|1169.8|1169.4|76840
1621258310000|2021-05-17 13:31:50|1170.8|1170.6|1171|1170.4|1171.6|1171.2|1170.8|1170.4|8864
1621258320000|2021-05-17 13:32:00|1170.8|1170.2|1170.6|1170.4|1170.8|1170.6|1170|1169.6|19191
1621258330000|2021-05-17 13:32:10|1170.4|1170.2|1170.8|1170.4|1170.8|1170.4|1170.4|1170|3493
1621258340000|2021-05-17 13:32:20|1171|1170.6|1171|1170.6|1171.4|1171|1171|1170.6|10338
1621258350000|2021-05-17 13:32:30|1170.8|1170.8|1171.4|1170.6|1171.4|1171|1170.8|1170.6|6342
1621258360000|2021-05-17 13:32:40|1171.2|1170.8|1171.6|1171|1171.6|1171|1171|1170.8|5277
1621258370000|2021-05-17 13:32:50|1171.4|1170.8|1170.8|1170.4|1171.4|1171|1170.8|1170.4|70301
1621258380000|2021-05-17 13:33:00|1170.6|1170.6|1171.4|1170.8|1171.4|1171.2|1170.6|1170.6|9642
1621258390000|2021-05-17 13:33:10|1171.2|1170.6|1171|1170.6|1171.2|1170.6|1170.2|1169.8|12202
1621258400000|2021-05-17 13:33:20|1171.2|1170.4|1169.8|1169.4|1171.2|1170.4|1169.8|1169.4|17
1621258410000|2021-05-17 13:33:30|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169|1168.6|4997
1621258420000|2021-05-17 13:33:40||1168.8||1169||1169.2||1168.8|0
1621258430000|2021-05-17 13:33:50|1169.2|1169.2|1169.2|1169|1169.6|1169.2|1169.2|1169|1017
1621258440000|2021-05-17 13:34:00|1169|1168.8|1169|1168.4|1169|1168.8|1169|1168.4|1671
1621258450000|2021-05-17 13:34:10|1168.8|1168.2|1168.2|1167.6|1168.8|1168.2|1168.2|1167.6|0
1621258460000|2021-05-17 13:34:20|1168|1167.8|1168.4|1168|1168.6|1168|1168|1167.4|11764
1621258470000|2021-05-17 13:34:30|1168.6|1168.2|1169.8|1169.2|1170|1169.6|1168.6|1168.2|3178
1621258480000|2021-05-17 13:34:40|1169.6|1169.4|1169.6|1169.2|1169.6|1169.4|1169.6|1169.2|0
1621258490000|2021-05-17 13:34:50|1169.8|1169.4|1171.4|1171|1171.4|1171.2|1169.8|1169.4|33901
1621258500000|2021-05-17 13:35:00|1171.2|1170.8|1171.8|1171.4|1171.8|1171.4|1171|1170.6|5925
1621258510000|2021-05-17 13:35:10|1171.6|1171.2|1171.8|1171.4|1172.6|1172|1171.6|1171.2|25427
1621258520000|2021-05-17 13:35:20|1171.2|1171|1172.4|1172|1172.8|1172.4|1171.2|1171|57755
1621258530000|2021-05-17 13:35:30|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|1561
1621258550000|2021-05-17 13:35:50|1172.6|1172.2|1171.8|1171.4|1172.6|1172.2|1171.8|1171.4|4919
1621258560000|2021-05-17 13:36:00||1171.2||1171.2||1171.4||1171|0
1621258570000|2021-05-17 13:36:10||1171||1171.2||1171.2||1171|0
1621258580000|2021-05-17 13:36:20||1171||1171.4||1171.4||1171|0
1621258590000|2021-05-17 13:36:30||1171.2||1171.2||1171.2||1171|0
1621258600000|2021-05-17 13:36:40|1171.2|1171|1172.2|1171.8|1172.4|1172.2|1171.2|1171|8407
1621258610000|2021-05-17 13:36:50|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.8|1171.4|5835
1621258630000|2021-05-17 13:37:10|1172|1171.6|1173|1172.6|1173|1172.6|1172|1171.6|4203
1621258640000|2021-05-17 13:37:20|1172.8|1172.4|1173|1172.6|1173.2|1172.6|1172.6|1172.2|3061
1621258650000|2021-05-17 13:37:30|1173.2|1172.8|1173.4|1173.2|1173.6|1173.2|1173.2|1172.8|3708
1621258660000|2021-05-17 13:37:40|1173.6|1173.4|1173.8|1173.2|1173.8|1173.4|1173.6|1173.2|2214
1621258670000|2021-05-17 13:37:50|1174|1173.4|1173.6|1173.2|1174.4|1174|1173.6|1173.2|23417
1621258680000|2021-05-17 13:38:00|1173.4|1173|1172.8|1172.2|1173.4|1173|1172.8|1172.2|1447
1621258690000|2021-05-17 13:38:10|1172.6|1172|1172.4|1171.8|1172.6|1172|1172.4|1171.8|0
1621258700000|2021-05-17 13:38:20|1172.6|1172|1172.2|1171.6|1172.6|1172.2|1172.2|1171.6|5770
1621258710000|2021-05-17 13:38:30|1172|1171.8|1172.6|1172|1172.6|1172.4|1171.4|1171.2|24660
1621258720000|2021-05-17 13:38:40|1172.4|1171.8|1171.8|1171.6|1172.4|1171.8|1171.8|1171.4|205
1621258730000|2021-05-17 13:38:50|1172|1171.8|1172.2|1171.8|1172.2|1172|1172|1171.6|1877
1621258750000|2021-05-17 13:39:10|1172|1172|1171.8|1171.2|1172.2|1172|1171.8|1171.2|6611
1621258760000|2021-05-17 13:39:20|1171.6|1171|1171.4|1170.8|1171.6|1171|1171.4|1170.8|1394
1621258790000|2021-05-17 13:39:50|1171.2|1170.6|1171|1170.6|1171.2|1170.6|1170.8|1170.4|5307
1621258800000|2021-05-17 13:40:00|1170.8|1170.8|1171.2|1170.8|1171.4|1171|1170.8|1170.8|8278
1621258820000|2021-05-17 13:40:20|1171|1170.6|1171|1170.6|1171|1170.6|1171|1170.6|1185
1621258830000|2021-05-17 13:40:30|1170.8|1170.4|1170.4|1170|1170.8|1170.4|1170.4|1170|3075
1621258840000|2021-05-17 13:40:40|1170.2|1169.8|1170.4|1169.6|1170.4|1170|1170.2|1169.4|950
1621258850000|2021-05-17 13:40:50|1169.6|1169.8|1169.8|1169.4|1170.4|1169.8|1169.6|1169.2|16035
1621258860000|2021-05-17 13:41:00|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.6|1169|967
1621258870000|2021-05-17 13:41:10||1169.6||1169.4||1169.6||1169.4|0
1621258890000|2021-05-17 13:41:30|1169.6|1169.2|1169|1168.4|1169.6|1169.2|1169|1168.4|2566
1621258900000|2021-05-17 13:41:40|1168.8|1168.2|1169|1168.6|1169|1168.8|1168.6|1168|1653
1621258910000|2021-05-17 13:41:50|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168|5465
1621258920000|2021-05-17 13:42:00|1168.4|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.8|0
1621258930000|2021-05-17 13:42:10|1168|1168|1168|1167.6|1168|1168|1168|1167.6|6203
1621258940000|2021-05-17 13:42:20|1168.2|1167.8|1168.2|1167.6|1168.6|1168.2|1168.2|1167.6|8988
1621258950000|2021-05-17 13:42:30|1168||1168||1168||1167.8||175
1621258970000|2021-05-17 13:42:50|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|2170
1621258980000|2021-05-17 13:43:00|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|2787
1621259010000|2021-05-17 13:43:30|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|7454
1621259020000|2021-05-17 13:43:40|1167.8|1167.4|1167.8|1167.2|1167.8|1167.4|1167.6|1167.2|1087
1621259030000|2021-05-17 13:43:50|1167.6|1167|1167.4|1167|1167.6|1167|1167.4|1167|0
1621259040000|2021-05-17 13:44:00||1166.8||1167||1167||1166.8|0
1621259050000|2021-05-17 13:44:10|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1166.8|1166.4|5266
1621259060000|2021-05-17 13:44:20|1166.8|1166.4|1167.2|1166.6|1167.2|1166.8|1166.8|1166.4|1238
1621259070000|2021-05-17 13:44:30|1167|1166.8|1167.2|1166.8|1167.2|1167|1166.8|1166.4|1865
1621259080000|2021-05-17 13:44:40|1167.4|1167|1167.8|1167.4|1167.8|1167.4|1167.4|1166.8|2259
1621259090000|2021-05-17 13:44:50|1167.6|1167.2|1167|1166.8|1167.6|1167.2|1167|1166.8|3917
1621259100000|2021-05-17 13:45:00|1167.2|1166.6|1167.6|1167.2|1167.6|1167.2|1167.2|1166.6|172
1621259110000|2021-05-17 13:45:10|1167.8|1167.6|1169|1168.4|1169|1168.4|1167.6|1167.4|7497
1621259130000|2021-05-17 13:45:30|1168.8|1168.2|1168.6|1168.2|1168.8|1168.2|1168.4|1168|4374
1621259140000|2021-05-17 13:45:40|1168.8|1168.6|1168|1167.6|1168.8|1168.6|1168|1167.6|10302
1621259170000|2021-05-17 13:46:10|1168.4|1167.8|1168.4|1167.8|1168.4|1168|1168.2|1167.8|7418
1621259180000|2021-05-17 13:46:20|1168.2|1167.6|1168|1167.6|1168.2|1167.8|1168|1167.4|642
1621259190000|2021-05-17 13:46:30|1168.2|1167.4|1168.2|1167.8|1168.2|1167.8|1168|1167.4|1280
1621259200000|2021-05-17 13:46:40|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|0
1621259210000|2021-05-17 13:46:50|1168|1167.6|1168.2|1168|1168.2|1168|1168|1167.4|0
1621259220000|2021-05-17 13:47:00||1167.8||1167.8||1167.8||1167.8|0
1621259230000|2021-05-17 13:47:10|1168|1167.6|1167.6|1167.2|1168|1167.8|1167.4|1167.2|1032
1621259250000|2021-05-17 13:47:30|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.2|0
1621259260000|2021-05-17 13:47:40|1167.6|1167.2|1167.8|1167.2|1167.8|1167.2|1167.4|1167.2|500
1621259280000|2021-05-17 13:48:00||1167.4||1167.4||1167.4||1167.2|0
1621259290000|2021-05-17 13:48:10|1168|1167.6|1167.8|1167.2|1168.2|1168|1167.8|1167.2|6939
1621259300000|2021-05-17 13:48:20|1167.6|1167.4|1167.4|1166.8|1167.6|1167.4|1167.4|1166.8|16
1621259320000|2021-05-17 13:48:40||1167||1167||1167||1167|0
1621259340000|2021-05-17 13:49:00|1167.6|1166.8|1167.2|1166.8|1167.6|1166.8|1167.2|1166.8|0
1621259370000|2021-05-17 13:49:30|1167|1166.6|1167|1166.4|1167|1166.8|1166.8|1166.4|2195
1621259380000|2021-05-17 13:49:40|1166.8|1166.2|1166.6|1166|1166.8|1166.2|1166.4|1165.8|0
1621259390000|2021-05-17 13:49:50|1166.4|1165.8|1166.2|1165.6|1166.4|1165.8|1166.2|1165.4|0
1621259400000|2021-05-17 13:50:00|1166|1165.4|1165.8|1165.4|1166|1165.4|1165.8|1165.2|48
1621259410000|2021-05-17 13:50:10|1166||1165.8||1166||1165.8||0
1621259420000|2021-05-17 13:50:20|1165.6|1165.2|1165.2|1164.8|1165.6|1165.2|1165|1164.6|2115
1621259430000|2021-05-17 13:50:30|1165|1164.6|1165|1164.6|1165|1164.6|1165|1164.4|0
1621259440000|2021-05-17 13:50:40|1164.8|1164.4|1164.6|1164.4|1164.8|1164.4|1164.6|1164.4|0
1621259450000|2021-05-17 13:50:50|1164.4|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164.2|1227
1621259460000|2021-05-17 13:51:00|1164.2|1164|1164|1163.6|1164.4|1164.2|1163.8|1163.4|6603
1621259470000|2021-05-17 13:51:10|1163.8|1163.4|1164|1163.6|1164|1163.8|1163.8|1163.4|1250
1621259480000|2021-05-17 13:51:20|1164.2|1163.8|1163.8|1163.4|1164.2|1164|1163.8|1163.4|985
1621259490000|2021-05-17 13:51:30|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1164|1163.6|437
1621259500000|2021-05-17 13:51:40|1164|1163.6|1164.2|1163.6|1164.2|1163.6|1163.8|1163.6|1131
1621259510000|2021-05-17 13:51:50|1164|1163.8|1164.2|1163.8|1164.2|1163.8|1163.8|1163.6|451
1621259520000|2021-05-17 13:52:00|1164|1163.6|1164.2|1163.6|1164.2|1163.8|1164|1163.6|1911
1621259530000|2021-05-17 13:52:10|1164|1163.4|1163.8|1163.2|1164|1163.4|1163.6|1163.2|2016
1621259540000|2021-05-17 13:52:20|1163.6|1163|1163.4|1163|1163.6|1163|1163.4|1163|1226
1621259550000|2021-05-17 13:52:30|1163.2|1162.8|1163|1162.6|1163.4|1163|1163|1162.6|2257
1621259560000|2021-05-17 13:52:40|1162.8|1162.4|1162.8|1162.4|1162.8|1162.6|1162.6|1162|7008
1621259570000|2021-05-17 13:52:50|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|0
1621259580000|2021-05-17 13:53:00|1163|1162.6|1162.8|1162.4|1163|1162.8|1162.8|1162.4|6303
1621259590000|2021-05-17 13:53:10||1162.2||1162.4||1162.6||1162.2|185
1621259610000|2021-05-17 13:53:30|1163|1162.6|1163|1162.6|1163|1162.8|1163|1162.6|1887
1621259620000|2021-05-17 13:53:40|1163.2|1162.8|1163|1162.4|1163.6|1163|1162.8|1162.4|10
1621259630000|2021-05-17 13:53:50|1163.2|1162.6|1163.8|1163.2|1163.8|1163.2|1163.2|1162.4|489
1621259640000|2021-05-17 13:54:00|1163.6|1163.4|1163.4|1163|1164|1163.6|1163.4|1163|604
1621259650000|2021-05-17 13:54:10|1163.6|1163.2|1163.6|1163.2|1163.6|1163.4|1163.6|1163.2|1290
1621259660000|2021-05-17 13:54:20|1163.8|1163.4|1164|1163.6|1164|1163.8|1163.8|1163.4|923
1621259670000|2021-05-17 13:54:30||1163.4||1163.6||1163.6||1163.4|0
1621259680000|2021-05-17 13:54:40||1163.4||1163.4||1163.4||1163.4|0
1621259690000|2021-05-17 13:54:50|1164.4|1164.2|1164|1163.4|1164.4|1164.2|1163.8|1163.4|14597
1621259700000|2021-05-17 13:55:00|1163.8|1163.2|1163|1162.6|1163.8|1163.2|1163|1162.6|1997
1621259710000|2021-05-17 13:55:10||1162.8||1162.6||1162.8||1162.6|0
1621259730000|2021-05-17 13:55:30|1163.2|1162.4|1163.6|1163.2|1163.6|1163.2|1163.2|1162.4|2360
1621259740000|2021-05-17 13:55:40|1163.8|1163.4|1164|1163.6|1164.2|1163.6|1163.6|1163.4|0
1621259760000|2021-05-17 13:56:00|1164.2|1163.8|1164.4|1164|1164.4|1164|1164.2|1163.8|201
1621259770000|2021-05-17 13:56:10|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1163.8|1163.4|2132
1621259780000|2021-05-17 13:56:20|1164.2|1163.8|1164.6|1164.2|1164.6|1164.2|1164.2|1163.8|0
1621259790000|2021-05-17 13:56:30|1164.4|1164|1164.6|1164.2|1164.8|1164.2|1164.4|1164|0
1621259830000|2021-05-17 13:57:10|1164.8|1164.4|1164.8|1164.6|1164.8|1164.6|1164.8|1164.4|721
1621259840000|2021-05-17 13:57:20|1165|1164.8|1165.4|1165|1165.4|1165|1165|1164.8|728
1621259860000|2021-05-17 13:57:40|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|10
1621259870000|2021-05-17 13:57:50|1165.6|1165.2|1165.6|1165.4|1165.6|1165.4|1165.6|1165|0
1621259880000|2021-05-17 13:58:00|1165.4|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|2914
1621259890000|2021-05-17 13:58:10|1165|1164.8|1164.8|1164.4|1165.2|1164.8|1164.8|1164.2|1304
1621259900000|2021-05-17 13:58:20||1164.6||1164.4||1164.6||1164.4|165
1621259910000|2021-05-17 13:58:30|1165|1164.6|1165.4|1165|1165.4|1165|1164.8|1164.6|2015
1621259920000|2021-05-17 13:58:40|1165.2|1164.8|1165|1164.6|1165.2|1164.8|1165|1164.4|66
1621259930000|2021-05-17 13:58:50|1165.2|1164.8|1165.4|1164.8|1165.4|1164.8|1165.2|1164.8|0
1621259940000|2021-05-17 13:59:00|1165.2||1165.2||1165.2||1165.2||0
1621259950000|2021-05-17 13:59:10|1165.4|1165|1165.4|1164.8|1165.4|1165|1165.4|1164.8|171
1621259960000|2021-05-17 13:59:20||1165||1165||1165||1165|0
1621259970000|2021-05-17 13:59:30||1164.8||1165||1165||1164.8|0
1621259980000|2021-05-17 13:59:40|1165.6|1165.2|1165.8|1165.2|1165.8|1165.4|1165.6|1165.2|651
1621259990000|2021-05-17 13:59:50||1165.4||1165.4||1165.4||1165.2|0
1621260000000|2021-05-17 14:00:00|1165.6|1165.2|1166|1165.6|1166.2|1165.6|1165.6|1165.2|614
1621260010000|2021-05-17 14:00:10||1165.4||1165.6||1165.6||1165.4|0
1621260020000|2021-05-17 14:00:20|1165.8|1165.4|1165.8|1165.2|1165.8|1165.6|1165.8|1165.2|4463
1621260030000|2021-05-17 14:00:30|1165.6|1165.4|1165|1164.6|1165.6|1165.4|1165|1164.6|2312
1621260040000|2021-05-17 14:00:40|1164.8|1164.4|1165.6|1165|1165.6|1165|1164.6|1164|438
1621260050000|2021-05-17 14:00:50|1165.8|1165.2|1165.8|1165.2|1165.8|1165.2|1165.4|1165|489
1621260060000|2021-05-17 14:01:00|1165.6|1165.4|1165.6|1165.2|1166|1165.6|1165.6|1165.2|684
1621260070000|2021-05-17 14:01:10|1165.4|1165|1165.4|1165|1165.4|1165|1165.4|1164.8|2965
1621260080000|2021-05-17 14:01:20||1164.8||1165||1165||1164.8|0
1621260090000|2021-05-17 14:01:30|1165.2|1164.8|1165|1164.6|1165.2|1164.8|1165|1164.6|473
1621260100000|2021-05-17 14:01:40|1164.8|1164.4|1164.8|1164.4|1165|1164.6|1164.8|1164.4|850
1621260110000|2021-05-17 14:01:50|1165|1164.6|1165|1164.6|1165|1164.6|1165|1164.4|748
1621260120000|2021-05-17 14:02:00|1165.2|1164.8|1165.6|1165|1165.6|1165.2|1165.2|1164.8|1189
1621260130000|2021-05-17 14:02:10|1165.4|1165.2|1165.2|1164.8|1165.4|1165.4|1165.2|1164.8|0
1621260140000|2021-05-17 14:02:20|1165|1164.6|1164.8|1164.4|1165.2|1164.8|1164.6|1164.2|1809
1621260150000|2021-05-17 14:02:30|1164.6|1164.2|1164.2|1163.8|1164.6|1164.2|1164.2|1163.8|100
1621260160000|2021-05-17 14:02:40|1164|1163.6|1164.6|1164.2|1164.8|1164.2|1164|1163.6|2448
1621260170000|2021-05-17 14:02:50|1164.8|1164.4|1164.8|1164.4|1165|1164.6|1164.6|1164.4|0
1621260180000|2021-05-17 14:03:00|1165|1164.6|1165.2|1164.8|1165.4|1165|1164.8|1164.4|84
1621260190000|2021-05-17 14:03:10|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|89
1621260210000|2021-05-17 14:03:30|1165|1164.8|1165|1164.6|1165.2|1164.8|1164.8|1164.4|303
1621260230000|2021-05-17 14:03:50|1165.2|1164.8|1165.6|1165.2|1165.6|1165.2|1165.2|1164.8|260
1621260240000|2021-05-17 14:04:00|1165.8|1165.4|1165.6|1165.2|1166|1165.6|1165.6|1165.2|3095
1621260250000|2021-05-17 14:04:10|1165.4|1165|1165.4|1165|1165.4|1165|1165.4|1165|0
1621260260000|2021-05-17 14:04:20|1165.2|1164.8|1165.6|1165|1165.6|1165|1165|1164.6|8303
1621260270000|2021-05-17 14:04:30|1165.8|1165.2|1165.8|1165.4|1166|1165.8|1165.6|1165.2|7019
1621260280000|2021-05-17 14:04:40|1165.6|1165.2|1165.6|1165.2|1165.8|1165.4|1165.4|1165.2|0
1621260290000|2021-05-17 14:04:50|1165.8||1165.6||1165.8||1165.4||100
1621260300000|2021-05-17 14:05:00|1165.8|1165.4|1166.2|1165.6|1166.2|1165.8|1165.8|1165.4|5585
1621260310000|2021-05-17 14:05:10|1166.4|1165.8|1166.6|1166.2|1166.8|1166.6|1166.4|1165.8|2250
1621260320000|2021-05-17 14:05:20|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|26
1621260340000|2021-05-17 14:05:40|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|534
1621260350000|2021-05-17 14:05:50|1167|1166.6|1167.2|1167|1167.2|1167|1167|1166.6|2135
1621260360000|2021-05-17 14:06:00|1167.4|1166.8|1168|1167.6|1168|1167.6|1167.4|1166.8|4659
1621260370000|2021-05-17 14:06:10|1167.8|1167.4|1168.4|1168.2|1168.6|1168.2|1167.8|1167.4|8009
1621260380000|2021-05-17 14:06:20|1168.6|1168.4|1168.6|1168.4|1168.8|1168.4|1168.4|1168.2|1624
1621260390000|2021-05-17 14:06:30|1168.8|1168.6|1169.6|1169.2|1169.6|1169.2|1168.8|1168.6|2059
1621260400000|2021-05-17 14:06:40|1169.8|1169.4|1170|1169.6|1170|1169.6|1169.6|1169.4|537
1621260410000|2021-05-17 14:06:50|1169.8|1169.4|1169.6|1169|1170|1169.6|1169.6|1169|7045
1621260420000|2021-05-17 14:07:00|1169.4|1169.2|1169.2|1168.8|1169.4|1169.2|1169.2|1168.6|632
1621260430000|2021-05-17 14:07:10|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1169|1168.6|3785
1621260440000|2021-05-17 14:07:20|1169|1169|1169.6|1169.2|1169.6|1169.2|1169|1169|1376
1621260450000|2021-05-17 14:07:30|1169.4|1169|1169.4|1168.8|1169.4|1169|1169.4|1168.8|1567
1621260460000|2021-05-17 14:07:40|1169.6|1169|1169.8|1169.6|1170|1169.6|1169.6|1169|2433
1621260470000|2021-05-17 14:07:50|1169.6|1169.4|1169.8|1169.6|1169.8|1169.6|1169.6|1169.4|2822
1621260480000|2021-05-17 14:08:00|1169.6|1169.4|1169.8|1169.4|1169.8|1169.4|1169.4|1169|5505
1621260490000|2021-05-17 14:08:10|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1170|1169.6|1861
1621260500000|2021-05-17 14:08:20|1170.4|1170|1170.4|1169.8|1170.6|1170.2|1170.4|1169.8|0
1621260510000|2021-05-17 14:08:30||1170||1170||1170.2||1169.8|0
1621260520000|2021-05-17 14:08:40||1169.8||1170||1170||1169.8|0
1621260530000|2021-05-17 14:08:50||1169.8||1170||1170.2||1169.8|0
1621260540000|2021-05-17 14:09:00|1170.2|1169.8|1170.6|1170.2|1170.8|1170.4|1170|1169.6|10258
1621260550000|2021-05-17 14:09:10|1170.8|1170.4|1170.8|1170.2|1171|1170.6|1170.6|1170.2|3273
1621260560000|2021-05-17 14:09:20|1170.6|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.4|500
1621260570000|2021-05-17 14:09:30|1170.6|1170.2|1170|1169.6|1170.6|1170.4|1170|1169.6|4722
1621260580000|2021-05-17 14:09:40|1170.2|1169.4|1170.2|1170|1170.2|1170|1170.2|1169.4|1443
1621260590000|2021-05-17 14:09:50|1170.4|1170.2|1170.4|1169.8|1170.6|1170.4|1170.4|1169.8|800
1621260600000|2021-05-17 14:10:00|1170.2|1169.6|1170|1169.8|1170.2|1169.8|1170|1169.4|0
1621260610000|2021-05-17 14:10:10|1170.2|1169.6|1170.4|1170|1170.4|1170|1170.2|1169.6|1590
1621260630000|2021-05-17 14:10:30|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|18
1621260650000|2021-05-17 14:10:50|1170|1169.6|1168.8|1168.4|1170|1169.6|1168.8|1168.4|3191
1621260660000|2021-05-17 14:11:00||1168.2||1168.4||1168.4||1168.2|0
1621260670000|2021-05-17 14:11:10|1168.6|1168.2|1167.8|1167.4|1168.6|1168.2|1167.8|1167.2|250
1621260680000|2021-05-17 14:11:20|1168|1167.6|1167.6|1167.2|1168|1167.6|1167.6|1167.2|878
1621260690000|2021-05-17 14:11:30|1167.4|1167|1167.4|1167|1167.4|1167.2|1167.4|1167|0
1621260700000|2021-05-17 14:11:40|1167|1166.8|1167.6|1167.2|1167.6|1167.2|1167|1166.8|5000
1621260710000|2021-05-17 14:11:50|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|920
1621260720000|2021-05-17 14:12:00|1168|1167.6|1169.4|1169|1169.4|1169|1168|1167.4|5922
1621260730000|2021-05-17 14:12:10|1169.2|1168.8|1169|1168.6|1169.2|1169|1168.8|1168.4|0
1621260740000|2021-05-17 14:12:20|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.4|1168|0
1621260750000|2021-05-17 14:12:30|1168.8|1168.4|1169|1168.4|1169|1168.4|1168.8|1168.4|0
1621260760000|2021-05-17 14:12:40|1168.8|1168.6|1168.8|1168.4|1168.8|1168.6|1168.8|1168.2|0
1621260770000|2021-05-17 14:12:50|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.4|1168|0
1621260780000|2021-05-17 14:13:00|1168.8|1168.4|1169.4|1169|1169.6|1169.2|1168.6|1168.4|1167
1621260790000|2021-05-17 14:13:10|1169.6|1169.2|1169.4|1169|1170.2|1169.6|1169.4|1169|11529
1621260800000|2021-05-17 14:13:20|1169.6|1169.2|1170|1169.6|1170|1169.6|1169.4|1169.2|1902
1621260810000|2021-05-17 14:13:30|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.6|1169.2|2866
1621260820000|2021-05-17 14:13:40|1170|1169.6|1170|1169.6|1170|1169.8|1169.8|1169.6|2024
1621260840000|2021-05-17 14:14:00|1170.2|1169.8|1170.4|1169.8|1170.6|1170|1170.2|1169.8|0
1621260850000|2021-05-17 14:14:10|1170.2||1170.2||1170.2||1170.2||0
1621260860000|2021-05-17 14:14:20||1170||1169.8||1170||1169.8|0
1621260880000|2021-05-17 14:14:40|1170.4|1170.2|1170.6|1170.2|1170.6|1170.2|1170.2|1170|3538
1621260890000|2021-05-17 14:14:50|1170.4|1170|1170.2|1169.8|1170.4|1170|1170.2|1169.8|3432
1621260900000|2021-05-17 14:15:00|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.4|842
1621260910000|2021-05-17 14:15:10|1170.2|1169.4|1170.2|1169.8|1170.2|1169.8|1170.2|1169.4|0
1621260920000|2021-05-17 14:15:20|1170|1169.6|1169.4|1169|1170|1169.6|1169.4|1169|183
1621260930000|2021-05-17 14:15:30|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1168.8|0
1621260940000|2021-05-17 14:15:40|1169.6|1169.2|1170.2|1169.8|1170.2|1170|1169.6|1169.2|1340
1621260950000|2021-05-17 14:15:50|1170.4|1170.2|1170.6|1170.4|1170.8|1170.4|1170.2|1169.8|124
1621260960000|2021-05-17 14:16:00|1170.8|1170.6|1170.2|1169.8|1171.2|1170.8|1170.2|1169.8|8949
1621260970000|2021-05-17 14:16:10|1170.4|1170|1170.6|1170|1170.6|1170.2|1170.4|1170|2284
1621260980000|2021-05-17 14:16:20|1170.4|1169.8|1170.2|1169.6|1170.6|1170.2|1170.2|1169.6|55
1621260990000|2021-05-17 14:16:30|1170|1169.8|1170|1169.6|1170|1169.8|1169.8|1169.2|508
1621261000000|2021-05-17 14:16:40|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.8|1169.2|0
1621261010000|2021-05-17 14:16:50|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|828
1621261020000|2021-05-17 14:17:00|1170|1169.6|1170.2|1170|1170.4|1170|1169.8|1169.6|3351
1621261030000|2021-05-17 14:17:10|1170|1169.8|1170|1169.6|1170.2|1170|1169.6|1169.4|3947
1621261040000|2021-05-17 14:17:20|1170.2|1169.4|1170.2|1169.8|1170.2|1169.8|1170.2|1169.4|2302
1621261050000|2021-05-17 14:17:30|1170.4|1170|1171|1170.4|1171|1170.6|1170.4|1170|1420
1621261060000|2021-05-17 14:17:40|1170.8||1170.8||1170.8||1170.8||0
1621261080000|2021-05-17 14:18:00|1170.6|1170.2|1170.2|1170|1170.8|1170.4|1170.2|1170|4710
1621261090000|2021-05-17 14:18:10|1170.4|1170.2|1170.2|1169.8|1170.6|1170.2|1170.2|1169.8|1303
1621261100000|2021-05-17 14:18:20|1170|1169.6|1170.2|1169.8|1170.4|1169.8|1170|1169.6|1009
1621261110000|2021-05-17 14:18:30|1170.4|1170|1170.2|1169.8|1170.6|1170.2|1170.2|1169.8|5094
1621261120000|2021-05-17 14:18:40|1170|1169.6|1169.6|1169.4|1170|1169.6|1169.6|1169.2|0
1621261130000|2021-05-17 14:18:50|1169.8|1169.6|1169.6|1169.2|1170|1169.6|1169.6|1169|1396
1621261140000|2021-05-17 14:19:00|1169.4|1169|1168.8|1168.4|1169.4|1169|1168.8|1168.4|14694
1621261150000|2021-05-17 14:19:10|1169|1168.6|1168.8|1168.6|1169.2|1168.8|1168.8|1168.6|2323
1621261160000|2021-05-17 14:19:20||1168.4||1168.4||1168.4||1168.4|26
1621261170000|2021-05-17 14:19:30||1168.2||1168.4||1168.4||1168.2|0
1621261180000|2021-05-17 14:19:40|1169|1168.6|1169.2|1168.8|1169.4|1169.2|1168.8|1168.6|17996
1621261190000|2021-05-17 14:19:50|1169.4|1169|1169.6|1169.2|1169.8|1169.4|1169.2|1169|3826
1621261200000|2021-05-17 14:20:00|1169.4|1169|1169.4|1169|1169.6|1169.2|1169.4|1169|282
1621261240000|2021-05-17 14:20:40|1169.2|1168.8|1168.6|1168.2|1169.2|1168.8|1168.6|1168.2|2329
1621261250000|2021-05-17 14:20:50|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.4|3372
1621261260000|2021-05-17 14:21:00|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168|0
1621261270000|2021-05-17 14:21:10|1168.8|1168.4|1168.8|1168.4|1168.8|1168.6|1168.8|1168.4|440
1621261280000|2021-05-17 14:21:20|1169|1168.6|1169.2|1168.6|1169.4|1169|1169|1168.6|1544
1621261290000|2021-05-17 14:21:30|1169|1168.8|1168.4|1168|1169.2|1169|1168.4|1168|2121
1621261300000|2021-05-17 14:21:40|1168.6|1168.2|1168.8|1168.4|1169|1168.6|1168.4|1168|855
1621261310000|2021-05-17 14:21:50||1168.2||1168.4||1168.4||1168.2|0
1621261320000|2021-05-17 14:22:00|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1169|1168.6|171
1621261330000|2021-05-17 14:22:10|1169.4|1169|1169.8|1169.4|1170|1169.8|1169.2|1169|5470
1621261340000|2021-05-17 14:22:20|1169.6|1169.2|1169.4|1169|1169.8|1169.2|1169.4|1169|2900
1621261350000|2021-05-17 14:22:30|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1169|1168.4|0
1621261360000|2021-05-17 14:22:40|1169.2|1168.8|1169.4|1169|1169.4|1169|1169.2|1168.8|1568
1621261370000|2021-05-17 14:22:50|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1169|1168.6|0
1621261380000|2021-05-17 14:23:00||1168.8||1168.6||1168.8||1168.6|970
1621261390000|2021-05-17 14:23:10|1168.8|1168.4|1169|1168.6|1169|1168.8|1168.4|1168.2|7377
1621261400000|2021-05-17 14:23:20|1168.8|1168.8|1168.6|1168.4|1169|1168.8|1168.6|1168.2|688
1621261410000|2021-05-17 14:23:30||1168.2||1168.2||1168.2||1168.2|0
1621261430000|2021-05-17 14:23:50|1168.8|1168.4|1168.8|1168.4|1169|1168.8|1168.8|1168.4|661
1621261440000|2021-05-17 14:24:00|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|571
1621261450000|2021-05-17 14:24:10|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1126
1621261460000|2021-05-17 14:24:20|1168.4|1168|1168.2|1168|1168.4|1168|1168.2|1168|1572
1621261470000|2021-05-17 14:24:30|1168|1167.8|1168|1167.6|1168|1167.8|1167.8|1167.6|844
1621261480000|2021-05-17 14:24:40|1167.8|1167.4|1167.8|1167.4|1168|1167.4|1167.4|1167|317
1621261490000|2021-05-17 14:24:50|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1744
1621261500000|2021-05-17 14:25:00|1167.8|1167.4|1168|1167.6|1168|1167.8|1167.6|1167.4|2452
1621261510000|2021-05-17 14:25:10|1168.2|1167.8|1168.4|1168|1168.8|1168.4|1168.2|1167.8|7085
1621261520000|2021-05-17 14:25:20|1168.2|1167.8|1168.4|1167.8|1168.4|1167.8|1168.2|1167.8|0
1621261530000|2021-05-17 14:25:30||1168||1168||1168||1168|0
1621261540000|2021-05-17 14:25:40|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.2|1168|1512
1621261550000|2021-05-17 14:25:50|1168.2|1167.8|1168.2|1167.6|1168.2|1167.8|1168.2|1167.6|135
1621261560000|2021-05-17 14:26:00|1168|1167.8|1168.4|1168|1168.4|1168|1168|1167.8|0
1621261590000|2021-05-17 14:26:30|1168.2|1167.8|1168.2|1167.8|1168.4|1168|1168.2|1167.8|0
1621261600000|2021-05-17 14:26:40|1168.4|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.8|654
1621261610000|2021-05-17 14:26:50|1168.4|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.8|32
1621261620000|2021-05-17 14:27:00|1168.4|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.8|0
1621261630000|2021-05-17 14:27:10|1168|1167.6|1167.8|1167.6|1168|1167.6|1167.8|1167.4|2029
1621261640000|2021-05-17 14:27:20|1168|1167.8|1168.2|1167.8|1168.2|1167.8|1167.8|1167.6|670
1621261650000|2021-05-17 14:27:30|1168|1168|1168|1167.6|1168.2|1168|1168|1167.6|431
1621261660000|2021-05-17 14:27:40|1167.8|1167.4|1167.4|1167.2|1167.8|1167.4|1167.4|1167.2|2573
1621261670000|2021-05-17 14:27:50|1167.6|1167.4|1167.8|1167.6|1167.8|1167.6|1167.6|1167.4|1039
1621261690000|2021-05-17 14:28:10|1168|1167.8|1167.8|1167.6|1168|1167.8|1167.8|1167.6|2105
1621261700000|2021-05-17 14:28:20|1167.6|1167.4|1167.6|1167.4|1167.8|1167.4|1167.6|1167.2|1240
1621261710000|2021-05-17 14:28:30||1167.2||1167.2||1167.2||1167.2|0
1621261720000|2021-05-17 14:28:40|1167.8|1167.4|1167.8|1167.2|1167.8|1167.4|1167.8|1167.2|10
1621261730000|2021-05-17 14:28:50|1167.6|1167.4|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|2089
1621261740000|2021-05-17 14:29:00|1167.6|1167.6|1168.2|1168|1168.2|1168|1167.6|1167.6|1125
1621261750000|2021-05-17 14:29:10|1168|1167.8|1168.2|1167.6|1168.4|1168.2|1168|1167.6|22383
1621261760000|2021-05-17 14:29:20|1168|1167.4|1167.4|1167.2|1168|1167.6|1167.4|1167.2|671
1621261770000|2021-05-17 14:29:30|1167.2|1167|1167|1166.6|1167.2|1167|1167|1166.6|6716
1621261780000|2021-05-17 14:29:40|1166.8|1166.4|1166.2|1165.8|1166.8|1166.4|1166.2|1165.8|1976
1621261790000|2021-05-17 14:29:50|1166|1165.6|1165.8|1165.4|1166.2|1165.8|1165.8|1165.4|0
1621261800000|2021-05-17 14:30:00|1165.6|1165.2|1165|1164.8|1166|1165.6|1165|1164.8|17579
1621261810000|2021-05-17 14:30:10|1164.8|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|1363
1621261820000|2021-05-17 14:30:20|1165|1164.6|1165.4|1165.2|1165.6|1165.2|1165|1164.6|4859
1621261830000|2021-05-17 14:30:30|1165.2|1165|1165.4|1165|1165.4|1165.2|1165.2|1165|193
1621261840000|2021-05-17 14:30:40|1165.6|1165.2|1165.4|1165.2|1165.6|1165.4|1165.4|1165|629
1621261860000|2021-05-17 14:31:00|1165.6|1165|1165.2|1164.8|1165.6|1165|1165.2|1164.8|1790
1621261870000|2021-05-17 14:31:10|1165.4|1165|1165.6|1165.4|1166|1165.4|1165.2|1165|1896
1621261880000|2021-05-17 14:31:20|1165.4|1165.2|1166|1165.6|1166|1165.6|1165.4|1165.2|1211
1621261890000|2021-05-17 14:31:30|1165.8|1165.4|1165|1164.6|1165.8|1165.4|1165|1164.6|5329
1621261900000|2021-05-17 14:31:40||1164.4||1164.6||1164.6||1164.4|0
1621261910000|2021-05-17 14:31:50|1165.2|1164.8|1165|1164.6|1165.4|1165|1165|1164.6|6053
1621261920000|2021-05-17 14:32:00|1165.2|1164.8|1165.4|1165|1165.4|1165|1165.2|1164.8|2887
1621261930000|2021-05-17 14:32:10|1165.2|1164.8|1165.4|1165|1165.4|1165|1165.2|1164.8|4480
1621261940000|2021-05-17 14:32:20|1165.2|1164.8|1164.8|1164.4|1165.2|1164.8|1164.8|1164.4|1248
1621261950000|2021-05-17 14:32:30|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|0
1621261960000|2021-05-17 14:32:40|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|795
1621261970000|2021-05-17 14:32:50|1165|1164.6|1165|1164.4|1165|1164.8|1164.8|1164.4|1495
1621261980000|2021-05-17 14:33:00|1164.8|1164.2|1164.2|1163.8|1164.8|1164.2|1164.2|1163.8|0
1621262000000|2021-05-17 14:33:20|1164.4|1164|1164|1163.8|1164.4|1164|1164|1163.8|1585
1621262010000|2021-05-17 14:33:30|1164.2|1164|1164.6|1164.2|1164.8|1164.4|1164.2|1164|2705
1621262020000|2021-05-17 14:33:40||1164||1164.2||1164.2||1164|0
1621262030000|2021-05-17 14:33:50||1164||1164||1164||1164|0
1621262040000|2021-05-17 14:34:00|1164.4|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164|0
1621262080000|2021-05-17 14:34:40|1164.8|1164.4|1165|1164.4|1165|1164.6|1164.8|1164.4|1135
1621262090000|2021-05-17 14:34:50|1164.8||1164.8||1164.8||1164.8||0
1621262100000|2021-05-17 14:35:00|1165||1164.8||1165||1164.6||0
1621262110000|2021-05-17 14:35:10|1165|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.4|0
1621262120000|2021-05-17 14:35:20|1165.2|1164.8|1165.4|1165.2|1165.4|1165.2|1165.2|1164.8|583
1621262130000|2021-05-17 14:35:30|1165.6|1165.4|1165.8|1165.4|1166|1165.4|1165.4|1165.4|477
1621262140000|2021-05-17 14:35:40|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165.2|800
1621262150000|2021-05-17 14:35:50|1165.8|1165.4|1166.2|1165.8|1166.2|1165.8|1165.6|1165.4|2868
1621262160000|2021-05-17 14:36:00|1166.4|1166|1166.6|1166.4|1166.8|1166.4|1166.4|1166|712
1621262180000|2021-05-17 14:36:20|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.8|1166.4|832
1621262200000|2021-05-17 14:36:40|1167|1166.6|1166.8|1166.4|1167.2|1166.8|1166.8|1166.4|881
1621262210000|2021-05-17 14:36:50|1167|1166.6|1167.4|1167|1167.6|1167.2|1167|1166.6|3017
1621262230000|2021-05-17 14:37:10||1167.2||1167.2||1167.2||1167.2|220
1621262240000|2021-05-17 14:37:20|1167.6|1167.4|1168.2|1167.8|1168.4|1168|1167.6|1167.4|9157
1621262250000|2021-05-17 14:37:30|1168|1167.6|1167.6|1167.2|1168|1167.6|1167.6|1167|7415
1621262260000|2021-05-17 14:37:40|1167.8|1167.4|1167.8|1167.4|1168|1167.6|1167.6|1167.2|2794
1621262270000|2021-05-17 14:37:50|1168|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.6|1393
1621262280000|2021-05-17 14:38:00|1168.2|1167.4|1168.2|1167.8|1168.2|1168|1168|1167.4|2566
1621262290000|2021-05-17 14:38:10|1168.4|1168|1168.2|1167.8|1168.8|1168.4|1168|1167.8|9669
1621262300000|2021-05-17 14:38:20|1168.4|1168|1168.4|1168|1168.4|1168|1168.2|1167.8|5022
1621262310000|2021-05-17 14:38:30|1168.8|1168.2|1168.8|1168.4|1169|1168.6|1168.6|1168.2|8207
1621262320000|2021-05-17 14:38:40|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|379
1621262340000|2021-05-17 14:39:00|1168.4|1168|1168.2|1168|1168.4|1168.2|1168|1167.6|13016
1621262350000|2021-05-17 14:39:10|1168|1167.8|1168|1167.6|1168|1167.8|1168|1167.6|26
1621262360000|2021-05-17 14:39:20|1168.2|1167.8|1168.8|1168.2|1169|1168.8|1168.2|1167.8|15860
1621262370000|2021-05-17 14:39:30|1168.6||1168.4||1168.6||1168.4||3610
1621262380000|2021-05-17 14:39:40|1168.6|1168.4|1168.6|1168.4|1168.6|1168.4|1168.4|1168.4|1139
1621262390000|2021-05-17 14:39:50|1168.4|1168.2|1168.2|1167.8|1168.4|1168.2|1168.2|1167.8|900
1621262400000|2021-05-17 14:40:00|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.2|1167.8|5045
1621262410000|2021-05-17 14:40:10|1168.8|1168.4|1168.8|1168.4|1169.2|1168.8|1168.8|1168.4|4712
1621262420000|2021-05-17 14:40:20|1168.6|1168.2|1168.6|1168.4|1168.8|1168.4|1168.6|1168.2|900
1621262430000|2021-05-17 14:40:30||1168.2||1168.2||1168.2||1168.2|0
1621262440000|2021-05-17 14:40:40||1168.4||1168.2||1168.4||1168.2|649
1621262450000|2021-05-17 14:40:50|1168.8|1168.4|1168.6|1168.2|1168.8|1168.6|1168.6|1168.2|10439
1621262460000|2021-05-17 14:41:00||1168.4||1168.2||1168.4||1168.2|0
1621262470000|2021-05-17 14:41:10||1168.4||1168.2||1168.4||1168.2|2179
1621262480000|2021-05-17 14:41:20|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1168|2602
1621262490000|2021-05-17 14:41:30|1168.2|1167.8|1168.4|1168.2|1168.4|1168.2|1168.2|1167.8|1693
1621262500000|2021-05-17 14:41:40|1168.6|1168.4|1168.4|1168|1168.6|1168.4|1168.4|1168|2669
1621262510000|2021-05-17 14:41:50|1168.2|1167.8|1168.2|1167.8|1168.2|1168|1168.2|1167.8|1151
1621262520000|2021-05-17 14:42:00|1167.8|1167.6|1168|1167.8|1168.2|1167.8|1167.8|1167.6|5000
1621262530000|2021-05-17 14:42:10|1168.2|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|968
1621262550000|2021-05-17 14:42:30|1168|1167.6|1167.8|1167.4|1168.2|1167.8|1167.8|1167.4|4594
1621262570000|2021-05-17 14:42:50||1167.6||1167.6||1167.6||1167.4|0
1621262580000|2021-05-17 14:43:00|||||||||92
1621262590000|2021-05-17 14:43:10|1168|1167.8|1168.2|1167.6|1168.2|1167.8|1167.8|1167.6|1436
1621262600000|2021-05-17 14:43:20|1167.8|1167.4|1168|1167.4|1168.2|1168|1167.8|1167.4|15135
1621262610000|2021-05-17 14:43:30|1167.8|1167.6|1167.6|1167.4|1167.8|1167.6|1167.6|1167.4|500
1621262620000|2021-05-17 14:43:40|1167.4|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|4199
1621262630000|2021-05-17 14:43:50|1167.8|1167.4|1168.2|1167.8|1168.2|1167.8|1167.8|1167.4|2215
1621262650000|2021-05-17 14:44:10|1168|1167.6|1168.2|1167.8|1168.4|1168|1168|1167.6|3642
1621262680000|2021-05-17 14:44:40|1168|1168|1167.8|1167.6|1168.2|1168|1167.8|1167.6|4956
1621262690000|2021-05-17 14:44:50|1167.6|1167.4|1167.6|1167.2|1167.6|1167.4|1167.6|1167.2|1635
1621262700000|2021-05-17 14:45:00||1167.4||1167.2||1167.4||1167.2|1581
1621262710000|2021-05-17 14:45:10|1167.8|1167.4|1167.8|1167.6|1168|1167.6|1167.6|1167.4|3518
1621262730000|2021-05-17 14:45:30|1167.6|1167.4|1167.2|1167|1167.6|1167.4|1167.2|1167|3535
1621262740000|2021-05-17 14:45:40|1167|1166.8|1167.4|1167|1167.4|1167|1167|1166.8|5935
1621262750000|2021-05-17 14:45:50|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167.4|1167|905
1621262760000|2021-05-17 14:46:00|1167.6|1167.6|1168.6|1168.2|1168.6|1168.2|1167.6|1167.6|2921
1621262770000|2021-05-17 14:46:10|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1168|1969
1621262780000|2021-05-17 14:46:20||1168.2||1168||1168.2||1168|0
1621262800000|2021-05-17 14:46:40|1168.6|1168.2|1168.6|1168.4|1169|1168.6|1168.6|1168|4627
1621262810000|2021-05-17 14:46:50|1168.4|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|2853
1621262830000|2021-05-17 14:47:10|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|681
1621262840000|2021-05-17 14:47:20|1168.2|1167.8|1168.8|1168.2|1168.8|1168.4|1168.2|1167.6|7363
1621262850000|2021-05-17 14:47:30|1169|1168.4|1168.8|1168.4|1169|1168.6|1168.8|1168.4|6771
1621262860000|2021-05-17 14:47:40||1168.6||1168.4||1168.6||1168.4|900
1621262870000|2021-05-17 14:47:50||1168.6||1168.4||1168.6||1168.4|489
1621262880000|2021-05-17 14:48:00|1168.6|1168.2|1169|1168.6|1169.2|1168.8|1168.6|1168.2|7980
1621262890000|2021-05-17 14:48:10|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.4|1168.2|8622
1621262910000|2021-05-17 14:48:30|1169|1168.4|1169.6|1169.2|1169.6|1169.2|1169|1168.4|10570
1621262920000|2021-05-17 14:48:40||1169.4||1169.2||1169.4||1169.2|0
1621262930000|2021-05-17 14:48:50||1169||1169.2||1169.2||1169|0
1621262940000|2021-05-17 14:49:00||1169.4||1169.2||1169.4||1169.2|1157
1621262950000|2021-05-17 14:49:10||1169.4||1169.4||1169.4||1169.2|66
1621262960000|2021-05-17 14:49:20|1169.8|1169.6|1170.2|1169.8|1170.2|1169.8|1169.8|1169.4|2282
1621262970000|2021-05-17 14:49:30|1170|1169.6|1170|1169.8|1170.2|1169.8|1169.6|1169.4|14604
1621262980000|2021-05-17 14:49:40|1169.8|1169.6|1170.2|1170|1170.2|1170|1169.8|1169.6|4753
1621262990000|2021-05-17 14:49:50|1170.4|1170.2|1170.6|1170.4|1170.6|1170.4|1170.2|1170|2167
1621263000000|2021-05-17 14:50:00|1170.8|1170.6|1170.8|1170.4|1171|1170.8|1170.6|1170.4|5381
1621263010000|2021-05-17 14:50:10|||||||||1000
1621263020000|2021-05-17 14:50:20|1170.6|1170.2|1170.4|1170.2|1170.6|1170.2|1170.4|1170.2|1999
1621263030000|2021-05-17 14:50:30|1170.6|1170|1170.2|1169.8|1170.6|1170|1170|1169.6|2604
1621263040000|2021-05-17 14:50:40|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.6|1035
1621263050000|2021-05-17 14:50:50|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|4412
1621263060000|2021-05-17 14:51:00|1170.2|1169.8|1170.2|1169.8|1170.2|1170|1170.2|1169.8|1
1621263070000|2021-05-17 14:51:10|1170||1170||1170||1170||0
1621263090000|2021-05-17 14:51:30|1170.2|1170|1170.6|1170.2|1170.6|1170.2|1170.2|1169.8|2775
1621263100000|2021-05-17 14:51:40|1170.4|1170|1170.4|1170|1170.4|1170|1170.4|1169.8|3700
1621263110000|2021-05-17 14:51:50|1170|1169.8|1170|1169.6|1170.4|1170|1169.8|1169.6|8520
1621263120000|2021-05-17 14:52:00|1170.2|1169.8|1170.4|1170|1170.4|1170|1170.2|1169.6|1663
1621263130000|2021-05-17 14:52:10|1170.6|1170.2|1170.6|1170.2|1170.6|1170.4|1170.4|1170|2902
1621263140000|2021-05-17 14:52:20|1170.4|1170|1170.2|1170|1170.4|1170|1170.2|1169.8|1278
1621263150000|2021-05-17 14:52:30||1169.8||1169.6||1169.8||1169.6|448
1621263160000|2021-05-17 14:52:40|1170|1169.8|1169.2|1169|1170|1169.8|1169.2|1168.8|21196
1621263170000|2021-05-17 14:52:50|1169.4|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|2095
1621263180000|2021-05-17 14:53:00|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|872
1621263200000|2021-05-17 14:53:20|1169.6|1169.2|1169.6|1169.2|1169.8|1169.4|1169.4|1169.2|3145
1621263220000|2021-05-17 14:53:40|1169.4|1169|1169.4|1169.2|1169.4|1169.2|1169.4|1169|0
1621263240000|2021-05-17 14:54:00|1169.6|1169.4|1169.6|1169.2|1169.6|1169.4|1169.4|1169.2|1104
1621263250000|2021-05-17 14:54:10|1169.4|1169.4|1169.4|1169|1169.4|1169.4|1169.2|1169|6774
1621263260000|2021-05-17 14:54:20|1169|1168.8|1169.2|1168.8|1169.4|1169|1169|1168.6|5548
1621263290000|2021-05-17 14:54:50|1169.4|1169|1169.4|1169|1169.4|1169.2|1169.2|1169|486
1621263300000|2021-05-17 14:55:00|1169.2|1168.8|1169.2|1168.8|1169.4|1169|1169|1168.8|0
1621263320000|2021-05-17 14:55:20|1169.4|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.8|131
1621263330000|2021-05-17 14:55:30|1169.4|1169|1169.4|1168.8|1169.4|1169|1169.4|1168.8|0
1621263340000|2021-05-17 14:55:40|1169.2|1169|1169.2|1169|1169.2|1169|1169.2|1169|0
1621263350000|2021-05-17 14:55:50|1169.4|1169.2|1169.4|1169|1169.4|1169.2|1169.4|1169|271
1621263370000|2021-05-17 14:56:10|1169.6|1169.2|1169.8|1169.4|1169.8|1169.6|1169.6|1169.2|1059
1621263380000|2021-05-17 14:56:20|1170||1169.8||1170||1169.8||0
1621263390000|2021-05-17 14:56:30|1170|1169.6|1170|1169.8|1170|1169.8|1170|1169.6|140
1621263400000|2021-05-17 14:56:40|1170.2|1170|1170.4|1170|1170.4|1170.2|1170|1169.8|891
1621263410000|2021-05-17 14:56:50|1170.2|1170.2|1170.2|1170|1170.2|1170.2|1170.2|1170|2897
1621263420000|2021-05-17 14:57:00|1170|1169.8|1170|1169.8|1170|1169.8|1170|1169.8|1152
1621263430000|2021-05-17 14:57:10|1170.2|1170|1170.4|1170|1170.4|1170.2|1170.2|1170|6435
1621263440000|2021-05-17 14:57:20|1170.2||1170.4||1170.4||1170.2||12
1621263450000|2021-05-17 14:57:30||1170.2||1170.2||1170.2||1170.2|0
1621263460000|2021-05-17 14:57:40|1170.2|1170|1170.4|1170|1170.4|1170|1170.2|1170|198
1621263470000|2021-05-17 14:57:50|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|1754
1621263480000|2021-05-17 14:58:00|1169.8|1169.4|1169.6|1169.4|1169.8|1169.6|1169.6|1169.4|10675
1621263490000|2021-05-17 14:58:10|1169.8|1169.6|1169.6|1169|1169.8|1169.6|1169.6|1169|3047
1621263500000|2021-05-17 14:58:20|1169.4|1168.8|1169.4|1169|1169.4|1169.2|1169.2|1168.8|48
1621263510000|2021-05-17 14:58:30||1169.2||1169.2||1169.2||1169.2|0
1621263520000|2021-05-17 14:58:40|1169.6|1169.4|1170.2|1169.6|1170.2|1169.8|1169.6|1169.4|1612
1621263530000|2021-05-17 14:58:50|1170|1169.4|1169.6|1169.4|1170|1169.4|1169.6|1169.4|2214
1621263540000|2021-05-17 14:59:00|1169.8||1169.8||1169.8||1169.8||170
1621263550000|2021-05-17 14:59:10|1169.6||1169.6||1169.6||1169.6||0
1621263560000|2021-05-17 14:59:20|1169.8|1169.6|1169.6|1169.4|1169.8|1169.6|1169.6|1169.4|39
1621263570000|2021-05-17 14:59:30|1169.8|1169.6|1170|1169.6|1170|1169.8|1169.6|1169.4|2063
1621263580000|2021-05-17 14:59:40|1170.2|1169.8|1170.6|1170.2|1170.6|1170.2|1170.2|1169.8|900
1621263600000|2021-05-17 15:00:00|1170.4|1170|1170.4|1170|1170.4|1170.2|1170.2|1170|162
1621263610000|2021-05-17 15:00:10|1170.2||1170.4||1170.4||1170.2||6
1621263620000|2021-05-17 15:00:20|1170.2||1170.2||1170.4||1170.2||0
1621263630000|2021-05-17 15:00:30|1170|1169.8|1169.6|1169.2|1170.2|1170|1169.4|1169|8377
1621263660000|2021-05-17 15:01:00|1169.4|1169|1169.4|1169|1169.4|1169|1169.2|1169|940
1621263670000|2021-05-17 15:01:10|1169.2|1168.8|1168.6|1168.2|1169.2|1168.8|1168.6|1168.2|6754
1621263680000|2021-05-17 15:01:20||1168.4||1168.4||1168.4||1168.4|0
1621263690000|2021-05-17 15:01:30|1168.4|1168.2|1168.2|1167.8|1168.6|1168.2|1168.2|1167.8|472
1621263700000|2021-05-17 15:01:40|1168|1167.6|1167.8|1167.6|1168|1167.6|1167.8|1167.4|7674
1621263710000|2021-05-17 15:01:50|1168|1167.8|1167.8|1167.6|1168|1167.8|1167.8|1167.6|1734
1621263720000|2021-05-17 15:02:00|1167.6|1167.4|1167.8|1167.4|1168|1167.6|1167.6|1167.4|16694
1621263730000|2021-05-17 15:02:10|1167.6|1167.2|1167.4|1167.2|1167.8|1167.4|1167.4|1167.2|490
1621263740000|2021-05-17 15:02:20|1167.8|1167.4|1167.6|1167.4|1167.8|1167.6|1167.6|1167.2|7458
1621263750000|2021-05-17 15:02:30|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|7346
1621263760000|2021-05-17 15:02:40|1167.6|1167.2|1167.2|1167|1167.6|1167.2|1167.2|1167|4088
1621263770000|2021-05-17 15:02:50|1167.4|1167.2|1167.4|1167.2|1167.4|1167.2|1167.4|1167.2|2398
1621263780000|2021-05-17 15:03:00||1167||1167||1167||1167|60
1621263790000|2021-05-17 15:03:10|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|0
1621263800000|2021-05-17 15:03:20|||||||||28
1621263810000|2021-05-17 15:03:30|1168|1167.6|1168|1167.6|1168.2|1167.8|1168|1167.4|374
1621263840000|2021-05-17 15:04:00|1168.2|1167.8|1167.8|1167.4|1168.2|1168|1167.6|1167.4|5855
1621263850000|2021-05-17 15:04:10|1167.6|1167.2|1167.6|1167.2|1167.8|1167.4|1167.4|1167.2|568
1621263860000|2021-05-17 15:04:20|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.6|1167.4|2101
1621263880000|2021-05-17 15:04:40|1167.8|1167.4|1167.8|1167.4|1168|1167.6|1167.6|1167.4|3466
1621263890000|2021-05-17 15:04:50|1167.6||1167.6||1167.6||1167.6||0
1621263900000|2021-05-17 15:05:00|1167.4|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|1756
1621263910000|2021-05-17 15:05:10|1167.8|1167.6|1167.8|1167.4|1168|1167.8|1167.8|1167.4|2073
1621263930000|2021-05-17 15:05:30|1167.6|1167.6|1167.6|1167.4|1167.6|1167.6|1167.6|1167.4|0
1621263940000|2021-05-17 15:05:40|1167.8||1167.8||1167.8||1167.8||447
1621263960000|2021-05-17 15:06:00|1167.6||1167.6||1167.8||1167.6||0
1621263970000|2021-05-17 15:06:10|1167.8||1167.8||1167.8||1167.8||358
1621263980000|2021-05-17 15:06:20|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167.2|3693
1621263990000|2021-05-17 15:06:30||1167.4||1167.2||1167.4||1167.2|0
1621264000000|2021-05-17 15:06:40||1167.4||1167.2||1167.4||1167.2|0
1621264010000|2021-05-17 15:06:50||1167.4||1167.4||1167.4||1167.2|2396
1621264020000|2021-05-17 15:07:00|1167.8|1167.2|1167.8|1167.6|1167.8|1167.6|1167.6|1167.2|2117
1621264030000|2021-05-17 15:07:10|1167.6|1167.4|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|900
1621264040000|2021-05-17 15:07:20|1167.6||1167.8||1167.8||1167.6||2500
1621264050000|2021-05-17 15:07:30|1168|1167.6|1168.4|1168|1168.4|1168|1168|1167.4|2484
1621264070000|2021-05-17 15:07:50|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1167.8|1167.6|2806
1621264080000|2021-05-17 15:08:00||1167.4||1167.6||1167.6||1167.4|0
1621264090000|2021-05-17 15:08:10|1167.8|1167.8|1167.6|1167.4|1167.8|1167.8|1167.6|1167.4|0
1621264100000|2021-05-17 15:08:20||1167.2||1167.2||1167.2||1167.2|1107
1621264110000|2021-05-17 15:08:30|1167.4|1167|1167.4|1167|1167.4|1167.2|1167.2|1167|827
1621264130000|2021-05-17 15:08:50||1167.2||1167||1167.2||1167|0
1621264140000|2021-05-17 15:09:00|1167.2|1166.8|1167.6|1167.2|1167.6|1167.2|1166.8|1166.6|3175
1621264160000|2021-05-17 15:09:20|1167.8|1167.4|1168|1167.8|1168.2|1168|1167.8|1167.4|6543
1621264170000|2021-05-17 15:09:30|1167.8|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.6|883
1621264180000|2021-05-17 15:09:40|1167.8||1167.8||1167.8||1167.8||0
1621264190000|2021-05-17 15:09:50|1167.6|1167.4|1167.6|1167.2|1167.6|1167.4|1167.4|1167|2849
1621264210000|2021-05-17 15:10:10|1167.8|1167.4|1167.8|1167.6|1167.8|1167.6|1167.8|1167.4|2949
1621264220000|2021-05-17 15:10:20|1167.6|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.4|463
1621264230000|2021-05-17 15:10:30|1168|1167.6|1168|1167.8|1168.2|1167.8|1168|1167.4|618
1621264240000|2021-05-17 15:10:40|1167.8|1167.6|1167.8|1167.6|1168|1167.6|1167.8|1167.6|3623
1621264250000|2021-05-17 15:10:50|1168|1167.8|1168|1167.6|1168|1167.8|1168|1167.6|1716
1621264260000|2021-05-17 15:11:00|1168.2|1167.8|1168.4|1168|1168.6|1168.2|1168.2|1167.6|3079
1621264270000|2021-05-17 15:11:10|1168.2|1167.8|1168.2|1168|1168.2|1168|1168.2|1167.8|6054
1621264280000|2021-05-17 15:11:20|1168|1167.8|1168|1167.8|1168|1167.8|1168|1167.8|1789
1621264300000|2021-05-17 15:11:40|1168.2|1168|1168.2|1167.8|1168.2|1168|1168.2|1167.8|6818
1621264320000|2021-05-17 15:12:00|1168|1168|1168.2|1168|1168.2|1168|1168|1167.8|1714
1621264330000|2021-05-17 15:12:10|1168.4|1168.2|1168.4|1168.2|1168.6|1168.4|1168.4|1168.2|4248
1621264340000|2021-05-17 15:12:20|1168.6|1168.4|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|3043
1621264360000|2021-05-17 15:12:40||1168.4||1168.2||1168.4||1168.2|0
1621264370000|2021-05-17 15:12:50|1168.8|1168.4|1168.6|1168.4|1168.8|1168.4|1168.6|1168.2|5658
1621264380000|2021-05-17 15:13:00|1168.4|1168.2|1168.6|1168.2|1168.6|1168.2|1168.4|1168.2|1579
1621264390000|2021-05-17 15:13:10|1168.8|1168.4|1168.6|1168.4|1168.8|1168.6|1168.6|1168.4|1774
1621264400000|2021-05-17 15:13:20|1168.8|1168.6|1168.8|1168.4|1168.8|1168.6|1168.8|1168.4|1024
1621264410000|2021-05-17 15:13:30|1168.6|1168.6|1168.8|1168.4|1168.8|1168.6|1168.6|1168.4|0
1621264420000|2021-05-17 15:13:40|||||||||4
1621264430000|2021-05-17 15:13:50|1169|1168.6|1168.8|1168.6|1169|1168.8|1168.8|1168.4|680
1621264440000|2021-05-17 15:14:00|1168.6|1168.4|1168.6|1168.4|1168.6|1168.4|1168.6|1168.4|1402
1621264450000|2021-05-17 15:14:10|1168.8||1168.8||1168.8||1168.6||44
1621264460000|2021-05-17 15:14:20|1169|1168.6|1169|1168.6|1169|1168.8|1169|1168.6|461
1621264470000|2021-05-17 15:14:30|1169.2|1168.8|1169.2|1168.8|1169.4|1169|1169|1168.8|36489
1621264480000|2021-05-17 15:14:40|1169|1169|1169|1168.8|1169.2|1169|1169|1168.8|1111
1621264490000|2021-05-17 15:14:50|1169.2|1169|1169.4|1169|1169.4|1169|1169|1169|2706
1621264500000|2021-05-17 15:15:00|1169.2|1168.8|1169|1168.8|1169.2|1168.8|1168.8|1168.6|10505
1621264510000|2021-05-17 15:15:10|1168.8|1168.6|1168.8|1168.6|1169|1168.6|1168.6|1168.4|3267
1621264520000|2021-05-17 15:15:20|1169|1168.8|1169.4|1169|1169.4|1169|1169|1168.8|1413
1621264530000|2021-05-17 15:15:30||1169.2||1169.2||1169.2||1169.2|388
1621264540000|2021-05-17 15:15:40|1169.6|1169.4|1169.8|1169.4|1169.8|1169.6|1169.4|1169.2|716
1621264550000|2021-05-17 15:15:50|1169.6|1169.2|1169.2|1169|1169.6|1169.2|1169.2|1169|5135
1621264560000|2021-05-17 15:16:00|1169|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.6|3223
1621264580000|2021-05-17 15:16:20|1169|1169|1169|1168.6|1169|1169|1169|1168.6|1570
1621264590000|2021-05-17 15:16:30|1169.2|1168.8|1169.6|1169.2|1169.8|1169.2|1169|1168.8|8574
1621264600000|2021-05-17 15:16:40|1169.4|1169|1169.4|1169|1169.6|1169.2|1169.2|1169|2334
1621264610000|2021-05-17 15:16:50|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.6|1169.2|774
1621264620000|2021-05-17 15:17:00|1170|1169.2|1169.8|1169.4|1170|1169.6|1169.8|1169.2|550
1621264630000|2021-05-17 15:17:10|1170|1169.6|1170|1169.8|1170|1169.8|1170|1169.6|16
1621264640000|2021-05-17 15:17:20|1170.2|1169.6|1170|1169.6|1170.2|1169.6|1170|1169.6|2466
1621264650000|2021-05-17 15:17:30|1169.8|1169.4|1169.6|1169.4|1169.8|1169.4|1169.6|1169.4|1391
1621264660000|2021-05-17 15:17:40|||||||||22
1621264670000|2021-05-17 15:17:50|1169.4|1169.2|1169.8|1169.4|1170|1169.4|1169.4|1169.2|1288
1621264690000|2021-05-17 15:18:10|1169.6|1169.2|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|0
1621264710000|2021-05-17 15:18:30|1169.8|1169.4|1169.8|1169.6|1169.8|1169.6|1169.8|1169.2|86
1621264720000|2021-05-17 15:18:40|1169.6|1169.4|1169.6|1169.2|1169.6|1169.4|1169.6|1169.2|2156
1621264730000|2021-05-17 15:18:50|1169.4|1169.4|1169|1168.6|1169.6|1169.4|1168.8|1168.6|6392
1621264740000|2021-05-17 15:19:00|1169.2|1168.8|1168.8|1168.6|1169.2|1169|1168.8|1168.6|9132
1621264750000|2021-05-17 15:19:10|1169|1168.8|1169|1168.6|1169|1168.8|1168.8|1168.6|1815
1621264760000|2021-05-17 15:19:20||1168.8||1168.6||1168.8||1168.6|0
1621264770000|2021-05-17 15:19:30|1168.8|1168.4|1168.6|1168.2|1169|1168.4|1168.6|1168.2|1515
1621264790000|2021-05-17 15:19:50||1168.4||1168.4||1168.4||1168.4|0
1621264800000|2021-05-17 15:20:00|1168.8|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|3400
1621264810000|2021-05-17 15:20:10||1168.6||1168.4||1168.6||1168.4|2
1621264830000|2021-05-17 15:20:30||1168.6||1168.6||1168.6||1168.6|0
1621264840000|2021-05-17 15:20:40|1169|1168.8|1169.2|1168.8|1169.2|1169|1168.8|1168.8|3000
1621264850000|2021-05-17 15:20:50|1169.4|1169|1169.4|1169|1169.6|1169.2|1169.4|1168.8|1879
1621264860000|2021-05-17 15:21:00|1169.2|1168.8|1169.6|1169.2|1169.6|1169.4|1169.2|1168.8|4909
1621264870000|2021-05-17 15:21:10|1169.4|1169|1169.4|1169|1169.4|1169.2|1169.4|1169|865
1621264880000|2021-05-17 15:21:20||1169.2||1169||1169.2||1169|0
1621264890000|2021-05-17 15:21:30|1169.2|1169.2|1169.8|1169.4|1169.8|1169.4|1169.2|1169|5477
1621264900000|2021-05-17 15:21:40|||||||||1387
1621264910000|2021-05-17 15:21:50|1169.6|1169.2|1169.8|1169.6|1169.8|1169.6|1169.6|1169.2|8352
1621264920000|2021-05-17 15:22:00|1169.6|1169.4|1169.6|1169.4|1169.8|1169.6|1169.6|1169.4|2650
1621264930000|2021-05-17 15:22:10|1169.8|1169.6|1169.8|1169.6|1169.8|1169.6|1169.6|1169.4|2147
1621264940000|2021-05-17 15:22:20|1170|1169.4|1170|1169.8|1170|1169.8|1170|1169.4|286
1621264950000|2021-05-17 15:22:30|1169.8|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|5198
1621264960000|2021-05-17 15:22:40||1169.6||1169.4||1169.6||1169.4|510
1621264970000|2021-05-17 15:22:50|1170|1169.6|1170|1169.6|1170|1169.8|1169.8|1169.6|2672
1621264980000|2021-05-17 15:23:00|1170.2|1169.8|1170|1169.6|1170.6|1170.4|1170|1169.6|22680
1621264990000|2021-05-17 15:23:10|1169.8||1170||1170||1169.8||4204
1621265000000|2021-05-17 15:23:20|1169.8|1169.4|1169.6|1169.4|1170|1169.6|1169.6|1169.4|12948
1621265010000|2021-05-17 15:23:30|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|300
1621265020000|2021-05-17 15:23:40||1169||1169||1169.2||1169|835
1621265050000|2021-05-17 15:24:10||1169.2||1169||1169.2||1169|2000
1621265060000|2021-05-17 15:24:20||1169.2||1169||1169.2||1169|0
1621265070000|2021-05-17 15:24:30|1169.2|1169.2|1169.6|1169.4|1169.6|1169.4|1169.2|1169|3967
1621265080000|2021-05-17 15:24:40|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|1298
1621265090000|2021-05-17 15:24:50||1169||1169||1169||1169|2409
1621265100000|2021-05-17 15:25:00|1169.6|1169.2|1169.2|1168.8|1169.6|1169.4|1169.2|1168.8|4016
1621265110000|2021-05-17 15:25:10|1169|1168.6|1168.8|1168.4|1169|1168.8|1168.6|1168.4|1625
1621265120000|2021-05-17 15:25:20|1168.6|1168.2|1168.8|1168.4|1168.8|1168.6|1168.4|1168|5066
1621265130000|2021-05-17 15:25:30|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|0
1621265140000|2021-05-17 15:25:40|1168.8|1168.4|1168.8|1168.4|1168.8|1168.6|1168.6|1168.4|1008
1621265150000|2021-05-17 15:25:50|1169|1168.6|1169|1168.6|1169|1168.6|1168.8|1168.4|3245
1621265170000|2021-05-17 15:26:10|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.6|1527
1621265180000|2021-05-17 15:26:20|1169.4|1169|1169.6|1169.2|1169.6|1169.4|1169.2|1169|13992
1621265190000|2021-05-17 15:26:30|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.2|1169|2052
1621265200000|2021-05-17 15:26:40|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|1792
1621265220000|2021-05-17 15:27:00|1169.8|1169.4|1169.8|1169.4|1169.8|1169.6|1169.8|1169.4|1481
1621265230000|2021-05-17 15:27:10||1169.6||1169.6||1169.6||1169.4|836
1621265240000|2021-05-17 15:27:20|1169.6|1169.4|1169.6|1169.4|1169.8|1169.4|1169.6|1169.4|8375
1621265250000|2021-05-17 15:27:30|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.2|1169|7633
1621265260000|2021-05-17 15:27:40|1169.4|1169|1169.4|1169|1169.4|1169|1169.4|1169|1260
1621265270000|2021-05-17 15:27:50|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|6375
1621265280000|2021-05-17 15:28:00|1169.6|1169.2|1169.6|1169.2|1169.8|1169.4|1169.4|1169|2384
1621265290000|2021-05-17 15:28:10|1169.8||1169.6||1169.8||1169.6||0
1621265300000|2021-05-17 15:28:20|1169.4|1169|1169.2|1169|1169.4|1169|1169.2|1169|947
1621265310000|2021-05-17 15:28:30|1169.4|1169.2|1169.4|1169|1169.6|1169.2|1169.2|1169|2190
1621265320000|2021-05-17 15:28:40|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.6|970
1621265330000|2021-05-17 15:28:50|1169.4|1169|1169.4|1169|1169.6|1169.2|1169.4|1169|2815
1621265340000|2021-05-17 15:29:00|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|1093
1621265350000|2021-05-17 15:29:10|1169.6|1169.2|1169.4|1169.2|1169.6|1169.2|1169.4|1169.2|1731
1621265360000|2021-05-17 15:29:20|1169.6|1169.4|1170|1169.6|1170.2|1169.8|1169.6|1169.2|6673
1621265370000|2021-05-17 15:29:30|1169.8|1169.4|1169.8|1169.4|1170|1169.4|1169.8|1169.4|4612
1621265380000|2021-05-17 15:29:40|1170|1169.6|1170.4|1170|1170.4|1170|1169.8|1169.4|7224
1621265390000|2021-05-17 15:29:50|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|57
1621321220000|2021-05-18 07:00:20|1185|1182.6|1185|1184.4|1185|1184.4|1184.4|1182.6|158910
1621321230000|2021-05-18 07:00:30|1185.6|1184.6|1184.8|1184|1186.2|1185|1184|1183|28116
1621321240000|2021-05-18 07:00:40|1184.2|1183.8|1184.8|1184.2|1185|1184.2|1184.2|1183.8|7122
1621321250000|2021-05-18 07:00:50|1185.4|1184.4|1185.8|1184.8|1186.2|1185.2|1185|1184.2|3544
1621321260000|2021-05-18 07:01:00|1185.6|1185|1187.6|1186.4|1187.6|1186.4|1185.6|1184.8|6068
1621321270000|2021-05-18 07:01:10||1186.6||1186.8||1186.8||1186.6|0
1621321280000|2021-05-18 07:01:20|1187|1186.6|1187.6|1186.2|1187.6|1186.8|1187|1186|10443
1621321290000|2021-05-18 07:01:30|1187.8|1186.4|1187.6|1186.8|1188|1187.4|1187.6|1186.4|8968
1621321300000|2021-05-18 07:01:40|1187.8|1187|1188.4|1187.6|1188.4|1187.6|1187.8|1187|8374
1621321310000|2021-05-18 07:01:50||1187.8||1187.8||1188.2||1187.8|6796
1621321320000|2021-05-18 07:02:00||1188||1188||1188||1187.8|3106
1621321330000|2021-05-18 07:02:10|1188.8|1188.2|1189|1188.4|1189|1188.6|1188.4|1188|7057
1621321340000|2021-05-18 07:02:20|1189.2|1188.6|1190|1189.6|1190|1189.6|1189.2|1188.6|46395
1621321350000|2021-05-18 07:02:30|1189.8|1189.4|1189.8|1189.2|1190|1189.6|1189.6|1188.6|16093
1621321360000|2021-05-18 07:02:40|1189.2|1189|1189.6|1188.8|1189.8|1189.2|1189.2|1188.8|6006
1621321370000|2021-05-18 07:02:50|1189.2|1189|1188.8|1188.2|1189.2|1189|1188.8|1188.2|2672
1621321380000|2021-05-18 07:03:00|1188.6|1188|1186.6|1185.8|1188.6|1188|1185.6|1184.6|18747
1621321390000|2021-05-18 07:03:10|1186.8|1186|1186.6|1185.8|1187.2|1186.8|1186.2|1185.8|6815
1621321400000|2021-05-18 07:03:20|1186.8|1186|1187.2|1186.4|1187.2|1186.4|1186.8|1186|1504
1621321410000|2021-05-18 07:03:30|1187||1187||1187||1187||0
1621321420000|2021-05-18 07:03:40|1187.2|1186.6|1187.2|1186.6|1187.2|1186.6|1187|1186.4|0
1621321430000|2021-05-18 07:03:50|1187|1187|1186.6|1185.6|1187|1187|1186.6|1185.6|17666
1621321440000|2021-05-18 07:04:00|1186.4|1185.4|1185.8|1185.2|1186.4|1185.4|1185.8|1185|727
1621321450000|2021-05-18 07:04:10|1186|1185.4|1186.2|1185.4|1186.4|1186.2|1185.8|1185.2|9735
1621321460000|2021-05-18 07:04:20|1186|1185.2|1186|1184.8|1186|1185.2|1186|1184.8|0
1621321470000|2021-05-18 07:04:30||1185||1185||1185.2||1185|0
1621321480000|2021-05-18 07:04:40|1185|1184.8|1186.4|1185.4|1186.4|1185.4|1185|1184.8|1661
1621321490000|2021-05-18 07:04:50|1186.2||1186.2||1186.2||1186.2||0
1621321500000|2021-05-18 07:05:00|1186.4|1185.2|1187|1186.4|1187|1186.6|1186.2|1185.2|6186
1621321510000|2021-05-18 07:05:10|1186.8|1186.2|1187.6|1187|1187.8|1187.2|1186.8|1186.2|19316
1621321520000|2021-05-18 07:05:20|1187.4|1186.8|1187|1186.4|1187.6|1187|1187|1186.4|4702
1621321530000|2021-05-18 07:05:30|1186.8|1186.2|1186.8|1186|1186.8|1186.2|1186.8|1186|0
1621321540000|2021-05-18 07:05:40|1186.6|1185.8|1185.6|1184.8|1186.6|1185.8|1185.4|1184.6|10510
1621321550000|2021-05-18 07:05:50|1185.4||1185.2||1185.4||1185.2||0
1621321560000|2021-05-18 07:06:00|1185.4|1185|1184.8|1184|1185.4|1185|1184.8|1184|3498
1621321570000|2021-05-18 07:06:10||1184.2||1184.2||1184.2||1184.2|0
1621321580000|2021-05-18 07:06:20|1185|1184.4|1184.2|1183.8|1185.4|1184.8|1184.2|1183.6|9836
1621321590000|2021-05-18 07:06:30|1184|1184|1183.8|1183.6|1184|1184|1183.8|1183.4|1716
1621321600000|2021-05-18 07:06:40|1184|1183.8|1185.6|1185.2|1185.6|1185.2|1184|1183.4|5201
1621321610000|2021-05-18 07:06:50|1185.2|1185|1185.6|1185|1185.6|1185|1185.2|1184.8|2
1621321620000|2021-05-18 07:07:00|1185.8|1185.2|1186|1185.4|1186.6|1186|1185.2|1185|7995
1621321630000|2021-05-18 07:07:10|1186.2|1185.6|1186|1185.6|1186.6|1186|1186|1185.4|1564
1621321640000|2021-05-18 07:07:20|1186.2|1185.8|1186.4|1185.6|1186.6|1186|1186|1185.4|5282
1621321650000|2021-05-18 07:07:30|1186.2|1185.4|1185.2|1184.4|1186.2|1185.4|1185.2|1184.4|1351
1621321660000|2021-05-18 07:07:40|1185.4|1184.6|1185.8|1185.2|1185.8|1185.2|1185.2|1184.6|2450
1621321670000|2021-05-18 07:07:50|1185.6|1185|1185.6|1185|1185.6|1185|1185.2|1184.6|533
1621321680000|2021-05-18 07:08:00|1185.4|1185.2|1185.6|1185|1185.6|1185.2|1185.4|1184.8|137
1621321690000|2021-05-18 07:08:10|1185.4|1184.8|1186.2|1185.8|1186.2|1185.8|1185|1184.4|5900
1621321700000|2021-05-18 07:08:20|1186|1185.6|1186|1185.6|1186.2|1185.6|1186|1185.6|500
1621321710000|2021-05-18 07:08:30|1185.8|1185.4|1186|1185.4|1186.2|1185.4|1185.4|1185|10878
1621321720000|2021-05-18 07:08:40|1185.8|1185.2|1186.6|1186|1186.6|1186|1185.8|1185.2|9734
1621321730000|2021-05-18 07:08:50|1186.8|1186.2|1187.2|1186.4|1187.2|1186.8|1186.8|1186.2|1993
1621321740000|2021-05-18 07:09:00|1187|1186.2|1187.2|1186.4|1187.2|1186.4|1187|1186.2|2786
1621321750000|2021-05-18 07:09:10|1187|1186.6|1187.2|1186.8|1187.4|1187|1187|1186.6|5908
1621321760000|2021-05-18 07:09:20|1187|1186.6|1186.2|1185.6|1187|1186.6|1186|1185.6|54557
1621321770000|2021-05-18 07:09:30|1186.4|1185.8|1186|1185.6|1186.4|1185.8|1186|1185.4|1086
1621321780000|2021-05-18 07:09:40|1185.8|1185.4|1186.2|1185.6|1186.2|1185.8|1185.8|1185.2|7864
1621321790000|2021-05-18 07:09:50|1186|1185.4|1186|1185.4|1186|1185.4|1185.4|1184.8|3524
1621321800000|2021-05-18 07:10:00|1186.2|1185.6|1186.4|1185.8|1186.4|1185.8|1186|1185.6|45323
1621321810000|2021-05-18 07:10:10|1186.2|1185.6|1186.2|1185.8|1186.4|1186|1185.8|1185.6|4573
1621321820000|2021-05-18 07:10:20|1186|1185.6|1186|1185.4|1186.2|1185.8|1185.6|1185.4|3500
1621321830000|2021-05-18 07:10:30|1186.2|1185.6|1186.6|1186|1186.6|1186|1186.2|1185.6|0
1621321840000|2021-05-18 07:10:40|1186.4|1186.2|1186.4|1186|1186.4|1186.2|1186.4|1186|667
1621321850000|2021-05-18 07:10:50|1186.2|1185.8|1185.8|1185.4|1186.4|1186|1185.8|1185.4|1078
1621321860000|2021-05-18 07:11:00|1186|1185.6|1186|1185.4|1186.6|1186|1186|1185.4|1212
1621321870000|2021-05-18 07:11:10|1185.8|1185.2|1185.2|1184.8|1185.8|1185.2|1185|1184.4|4766
1621321890000|2021-05-18 07:11:30|1185|1184.6|1185.2|1184.8|1185.2|1184.8|1184.6|1184|4243
1621321900000|2021-05-18 07:11:40|1185.4|1185|1185.2|1184.6|1186|1185.6|1185.2|1184.6|1081
1621321910000|2021-05-18 07:11:50|1185.4|1184.8|1185.2|1184.8|1185.4|1184.8|1185.2|1184.8|2000
1621321920000|2021-05-18 07:12:00|1185|1184.6|1184.8|1184.2|1185|1184.6|1184.8|1184.2|2093
1621321930000|2021-05-18 07:12:10|1185|1184.4|1185|1184.6|1185.2|1184.8|1185|1184.4|1219
1621321940000|2021-05-18 07:12:20|1185.2|1184.8|1184.6|1184.2|1185.2|1184.8|1184.6|1184.2|517
1621321950000|2021-05-18 07:12:30||1184||1184||1184||1184|409
1621321960000|2021-05-18 07:12:40|1184.4|1183.8|1184.8|1184.4|1185|1184.4|1184.4|1183.8|9557
1621321970000|2021-05-18 07:12:50|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|1200
1621321980000|2021-05-18 07:13:00|1185|1184.6|1184.6|1184.4|1185|1184.6|1184.6|1184.4|86
1621321990000|2021-05-18 07:13:10|1184.4|1184.2|1183.8|1183.2|1184.4|1184.2|1183.8|1183.2|1821
1621322010000|2021-05-18 07:13:30|1183.6|1183|1183.4|1183|1183.6|1183|1183.4|1183|2460
1621322020000|2021-05-18 07:13:40|1183.6|1183.2|1183.8|1183.2|1183.8|1183.2|1183.4|1183|2901
1621322030000|2021-05-18 07:13:50|1184|1183.4|1184.6|1184|1184.6|1184|1184|1183.4|873
1621322050000|2021-05-18 07:14:10|1184.8|1183.8|1184.4|1184|1185|1184|1184.2|1183.8|2271
1621322060000|2021-05-18 07:14:20|1184.6|1184.2|1184.4|1183.8|1184.8|1184.2|1184.4|1183.8|948
1621322070000|2021-05-18 07:14:30|1184.2|1183.6|1183.6|1183.2|1184.2|1183.6|1183.6|1183|300
1621322080000|2021-05-18 07:14:40|1183.8|1183.6|1184.4|1184|1184.4|1184|1183.8|1183.4|3371
1621322090000|2021-05-18 07:14:50|1184.6|1184.2|1184|1183.6|1184.6|1184.2|1184|1183.6|1000
1621322100000|2021-05-18 07:15:00|1184.2|1183.8|1184.4|1184|1184.8|1184.2|1184.2|1183.8|1095
1621322110000|2021-05-18 07:15:10|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184|0
1621322120000|2021-05-18 07:15:20|1184.4|1184.4|1185|1184.4|1185|1184.4|1184.4|1184.4|0
1621322130000|2021-05-18 07:15:30|1184.8||1184.8||1185||1184.8||0
1621322140000|2021-05-18 07:15:40|1184.6|1184.2|1184.8|1184.2|1184.8|1184.2|1184.4|1184.2|1777
1621322150000|2021-05-18 07:15:50|1184.6|1184|1183.8|1183.2|1184.6|1184|1183.6|1183|3184
1621322160000|2021-05-18 07:16:00|1183.6|1183|1184.2|1183.6|1184.2|1183.6|1183.6|1183|5380
1621322170000|2021-05-18 07:16:10|1184|1183.4|1183.4|1183|1184|1183.4|1183.4|1183|14
1621322180000|2021-05-18 07:16:20|1183.6|1183.2|1184.6|1184|1184.6|1184.2|1183.6|1183.2|7092
1621322190000|2021-05-18 07:16:30|1184.4|1183.8|1184.2|1184|1184.4|1184|1184|1183.4|5292
1621322200000|2021-05-18 07:16:40|1184.4|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1183.8|222
1621322210000|2021-05-18 07:16:50|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1184|1183.6|1346
1621322220000|2021-05-18 07:17:00|1184.2|1183.8|1185|1184.6|1185|1184.8|1184.2|1183.8|2664
1621322230000|2021-05-18 07:17:10|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.8|1184.4|1732
1621322240000|2021-05-18 07:17:20|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.8|5860
1621322250000|2021-05-18 07:17:30|1185.2|1184.8|1184.6|1184.2|1185.4|1185|1184.6|1184.2|1953
1621322260000|2021-05-18 07:17:40|1185|1184.4|1185|1184.4|1185|1184.6|1185|1184.4|0
1621322270000|2021-05-18 07:17:50||1184.2||1184.4||1184.4||1184.2|0
1621322280000|2021-05-18 07:18:00||1184.2||1184.4||1184.4||1184.2|0
1621322290000|2021-05-18 07:18:10|1184.8|1184.2|1186|1185.4|1186|1185.4|1184.6|1184.2|1844
1621322300000|2021-05-18 07:18:20|1186.2|1185.6|1186.2|1185.8|1186.2|1185.8|1186.2|1185.6|0
1621322310000|2021-05-18 07:18:30|1186|1185.6|1186.4|1186|1186.4|1186|1186|1185.4|4707
1621322320000|2021-05-18 07:18:40|1186.2|1185.8|1186|1185.8|1186.2|1186|1186|1185.8|0
1621322330000|2021-05-18 07:18:50|1186.2|1185.6|1186.2|1185.8|1186.2|1185.8|1186|1185.6|1999
1621322340000|2021-05-18 07:19:00|1186.4|1186|1186|1185.6|1187|1186.6|1186|1185.6|3982
1621322350000|2021-05-18 07:19:10|1185.8|1185.4|1185.8|1185.4|1186|1185.4|1185.6|1185|2391
1621322360000|2021-05-18 07:19:20|1185.6|1185.2|1185.6|1185|1185.6|1185.2|1185.4|1185|843
1621322370000|2021-05-18 07:19:30|1185.8|1185.2|1186|1185.4|1186|1185.4|1185.8|1185.2|0
1621322380000|2021-05-18 07:19:40|1185.8||1185.8||1185.8||1185.8||0
1621322390000|2021-05-18 07:19:50|1185.6|1185.2|1185.4|1185|1185.6|1185.2|1185.4|1185|680
1621322400000|2021-05-18 07:20:00|1185.6|1185.2|1186|1185.4|1186.4|1185.8|1185.6|1185.2|3772
1621322410000|2021-05-18 07:20:10|1185.8|1185.2|1185.2|1184.6|1185.8|1185.2|1185.2|1184.6|1400
1621322430000|2021-05-18 07:20:30|1185|1184.4|1184.6|1184|1185|1184.4|1184.4|1183.8|1532
1621322440000|2021-05-18 07:20:40|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|0
1621322450000|2021-05-18 07:20:50|1184.2|1184|1184.8|1184.4|1184.8|1184.4|1184|1183.6|1030
1621322460000|2021-05-18 07:21:00|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.8|1184.4|517
1621322470000|2021-05-18 07:21:10|1184.6|1184.2|1184.4|1183.8|1184.6|1184.2|1184.4|1183.8|993
1621322480000|2021-05-18 07:21:20|1184.6|1184|1185.2|1184.4|1185.2|1184.4|1184.6|1184|777
1621322490000|2021-05-18 07:21:30|1185.4|1184.6|1185.4|1184.8|1185.4|1184.8|1185.4|1184.6|0
1621322500000|2021-05-18 07:21:40|1185.6|1185|1186.2|1185.6|1186.2|1185.6|1185.6|1185|1087
1621322510000|2021-05-18 07:21:50|1186||1186||1186.2||1186||0
1621322520000|2021-05-18 07:22:00|1186.2||1185.8||1186.2||1185.8||0
1621322530000|2021-05-18 07:22:10|1186|1185.8|1185.6|1185.2|1186.2|1185.8|1185.6|1185|1938
1621322540000|2021-05-18 07:22:20|1185.4|1185|1185.8|1185.4|1185.8|1185.4|1185|1184.6|1965
1621322550000|2021-05-18 07:22:30|1185.6|1185.2|1185.8|1185.2|1186|1185.8|1185.6|1185.2|20778
1621322560000|2021-05-18 07:22:40||1185.4||1185.4||1185.4||1185.4|0
1621322570000|2021-05-18 07:22:50|1185.6|1185.2|1185.4|1185|1185.6|1185.2|1185.4|1185|258
1621322580000|2021-05-18 07:23:00|1185.6|1185.2|1185.6|1185.2|1185.8|1185.2|1185.4|1185|357
1621322590000|2021-05-18 07:23:10|1185.4|1185|1185.4|1184.8|1185.4|1185.2|1185|1184.6|8221
1621322600000|2021-05-18 07:23:20|1185.6|1185|1185.6|1185.2|1186|1185.6|1185.6|1185|2883
1621322610000|2021-05-18 07:23:30|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.6|1185.2|3961
1621322620000|2021-05-18 07:23:40|1185.8|1185.4|1185.2|1184.8|1185.8|1185.4|1185|1184.6|4957
1621322630000|2021-05-18 07:23:50|1185|1184.6|1185.2|1184.8|1185.2|1185|1185|1184.6|2639
1621322640000|2021-05-18 07:24:00|1185.4|1185|1185.6|1185.2|1185.6|1185.4|1185.4|1185|2603
1621322650000|2021-05-18 07:24:10|1185.4|1185|1185.2|1184.8|1185.4|1185|1185.2|1184.8|463
1621322670000|2021-05-18 07:24:30|1185.4|1185|1185.4|1185|1185.4|1185|1185.4|1185|1228
1621322680000|2021-05-18 07:24:40|1185.2|1184.8|1185.2|1184.6|1185.2|1184.8|1184.8|1184.4|1269
1621322690000|2021-05-18 07:24:50|1185|1184.4|1184.8|1184.6|1185|1184.6|1184.8|1184.4|679
1621322700000|2021-05-18 07:25:00|1185|1184.4|1184.6|1184.2|1185|1184.4|1183.8|1183.6|22255
1621322710000|2021-05-18 07:25:10|1184.4|1184|1183.8|1183.4|1184.4|1184|1183.8|1183.4|3295
1621322720000|2021-05-18 07:25:20|1183.6|1183.2|1183.2|1183|1183.6|1183.2|1183.2|1183|2919
1621322730000|2021-05-18 07:25:30|1183.4|1183.2|1183.6|1183.4|1183.6|1183.4|1183.4|1183.2|500
1621322740000|2021-05-18 07:25:40|1183.8|1183.2|1183.6|1183|1184|1183.2|1183.4|1183|6254
1621322750000|2021-05-18 07:25:50|1183.8|1183.2|1184.2|1183.8|1184.4|1183.8|1183.8|1183.2|14784
1621322760000|2021-05-18 07:26:00|1184.6|1184|1184.8|1184.2|1184.8|1184.2|1184.4|1184|145
1621322770000|2021-05-18 07:26:10|1185|1184.4|1185|1184.6|1185|1184.6|1184.8|1184.4|0
1621322780000|2021-05-18 07:26:20|1184.8|1184.4|1184.6|1184.2|1185|1184.4|1184.4|1184|4991
1621322790000|2021-05-18 07:26:30|1184.8|1184.4|1185|1184.4|1185|1184.4|1184.6|1184.4|427
1621322800000|2021-05-18 07:26:40|1184.8||1184.8||1184.8||1184.8||0
1621322810000|2021-05-18 07:26:50|1184.6|1184.2|1184.4|1183.8|1184.6|1184.2|1184.4|1183.8|779
1621322820000|2021-05-18 07:27:00|1184.2||1184.2||1184.2||1184||70
1621322830000|2021-05-18 07:27:10||1184||1184||1184||1184|0
1621322840000|2021-05-18 07:27:20||1183.8||1183.8||1184||1183.8|1096
1621322850000|2021-05-18 07:27:30|1184.4|1184|1184.8|1184.4|1184.8|1184.4|1184.4|1184|38
1621322860000|2021-05-18 07:27:40|1185|1184.6|1185|1184.6|1185|1184.6|1185|1184.6|1000
1621322870000|2021-05-18 07:27:50|1185.2|1184.8|1185.2|1184.6|1185.2|1184.8|1185.2|1184.6|160
1621322880000|2021-05-18 07:28:00|1185|1184.8|1185|1184.8|1185|1185|1185|1184.8|0
1621322900000|2021-05-18 07:28:20|1184.8|1184.6|1184.8|1184.4|1184.8|1184.8|1184.8|1184.4|2738
1621322910000|2021-05-18 07:28:30|1185|1184.6|1185|1184.6|1185|1184.6|1185|1184.6|5776
1621322930000|2021-05-18 07:28:50|1184.8|1184.4|1184.4|1183.8|1184.8|1184.4|1184.4|1183.8|33
1621322940000|2021-05-18 07:29:00|1184.2||1184.4||1184.4||1184.2||100
1621322950000|2021-05-18 07:29:10||1184||1184||1184||1184|0
1621322960000|2021-05-18 07:29:20|1185|1184.4|1184.4|1184|1185|1184.6|1184.4|1184|26268
1621322970000|2021-05-18 07:29:30|1184.2|1184.2|1183.6|1183.2|1184.2|1184.2|1183.6|1183|5485
1621322980000|2021-05-18 07:29:40|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.2|1182.8|4415
1621322990000|2021-05-18 07:29:50|1183.8|1183|1183.2|1182.8|1183.8|1183|1183.2|1182.6|777
1621323000000|2021-05-18 07:30:00|1183.4|1183|1182|1181.6|1183.4|1183|1181.6|1181.2|10823
1621323010000|2021-05-18 07:30:10|1182.2|1181.4|1181.6|1181.4|1182.2|1181.6|1181.6|1181.2|1454
1621323020000|2021-05-18 07:30:20|1181.8|1181.6|1182.4|1182|1182.4|1182|1181.8|1181.6|8322
1621323030000|2021-05-18 07:30:30|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|855
1621323040000|2021-05-18 07:30:40|1182.4|1182.2|1182.4|1181.8|1182.6|1182.2|1182.2|1181.6|1160
1621323050000|2021-05-18 07:30:50|1182.2|1181.6|1182|1181.6|1182.2|1181.6|1182|1181.6|0
1621323060000|2021-05-18 07:31:00|1182.2|1181.8|1182.6|1182.4|1182.8|1182.4|1182|1181.8|1327
1621323070000|2021-05-18 07:31:10|1182.8||1182.8||1182.8||1182.8||14
1621323080000|2021-05-18 07:31:20|1183|1182.6|1182.8|1182.6|1183|1182.6|1182.8|1182.6|0
1621323090000|2021-05-18 07:31:30|1183|1182.4|1183.4|1182.8|1183.4|1182.8|1182.8|1182.2|1685
1621323100000|2021-05-18 07:31:40|1183.2|1182.6|1183.2|1182.8|1183.2|1182.8|1183.2|1182.6|0
1621323110000|2021-05-18 07:31:50|1183.4||1183.2||1183.4||1183.2||0
1621323120000|2021-05-18 07:32:00|1183.4|1183|1183.4|1183|1183.4|1183.2|1183.4|1183|3
1621323130000|2021-05-18 07:32:10|1183.6|1183.2|1184|1183.4|1184.2|1183.6|1183.6|1183|11031
1621323150000|2021-05-18 07:32:30||1183.6||1183.4||1183.6||1183.4|0
1621323160000|2021-05-18 07:32:40|1183.8|1183.6|1183.6|1183.2|1183.8|1183.6|1183.4|1183.2|796
1621323170000|2021-05-18 07:32:50|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|0
1621323180000|2021-05-18 07:33:00|1183.6|1183.2|1183.8|1183.6|1183.8|1183.6|1183.6|1183.2|5445
1621323190000|2021-05-18 07:33:10|1183.6|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|2811
1621323210000|2021-05-18 07:33:30|1184|1183.6|1183.6|1183.4|1184|1183.8|1183.6|1183|16879
1621323220000|2021-05-18 07:33:40|1183.4|1183.2|1183.6|1183|1183.6|1183.2|1183.4|1183|32
1621323230000|2021-05-18 07:33:50|1183.4|1182.8|1182.8|1182.2|1183.4|1182.8|1182.8|1182.2|458
1621323240000|2021-05-18 07:34:00|1183|1182.4|1183.2|1182.6|1183.2|1182.6|1183|1182.4|0
1621323250000|2021-05-18 07:34:10|1183||1183||1183||1183||0
1621323260000|2021-05-18 07:34:20|1182.8|1182.4|1182.8|1182.2|1182.8|1182.6|1182.8|1182.2|2239
1621323270000|2021-05-18 07:34:30||1182||1182.2||1182.2||1182|0
1621323280000|2021-05-18 07:34:40|1182.6|1182|1182.4|1182|1182.6|1182.2|1182.4|1182|202
1621323300000|2021-05-18 07:35:00|1182.6|1182.2|1182.8|1182.2|1182.8|1182.2|1182.4|1182.2|2027
1621323310000|2021-05-18 07:35:10|1182.6||1182.6||1182.6||1182.6||0
1621323320000|2021-05-18 07:35:20|1182.8|1182.4|1182.4|1182|1182.8|1182.4|1182.4|1182|3162
1621323330000|2021-05-18 07:35:30|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|0
1621323340000|2021-05-18 07:35:40||1182.4||1182.2||1182.4||1182.2|0
1621323350000|2021-05-18 07:35:50|1182.4|1182|1182.4|1182|1182.6|1182|1182.4|1182|0
1621323360000|2021-05-18 07:36:00|1182.2|1181.8|1182.4|1181.8|1182.6|1182.2|1182.2|1181.8|2078
1621323370000|2021-05-18 07:36:10|1182.6|1182|1182.6|1182.2|1182.6|1182.2|1182.6|1182|0
1621323380000|2021-05-18 07:36:20|1182.8|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|24
1621323390000|2021-05-18 07:36:30|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.6|0
1621323400000|2021-05-18 07:36:40|1182.8|1182.4|1183.4|1182.8|1183.4|1183|1182.8|1182.4|919
1621323410000|2021-05-18 07:36:50|1183.2|1182.6|1183|1182.4|1183.2|1182.6|1183|1182.4|0
1621323420000|2021-05-18 07:37:00|1183.2|1182.6|1183.4|1182.8|1183.4|1182.8|1183.2|1182.6|0
1621323430000|2021-05-18 07:37:10|1183.2||1183.2||1183.2||1183||0
1621323440000|2021-05-18 07:37:20|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|233
1621323450000|2021-05-18 07:37:30|1183.4|1183|1183.4|1182.6|1183.4|1183.2|1183.4|1182.6|1805
1621323460000|2021-05-18 07:37:40|1183.2|1182.8|1183|1182.4|1183.2|1182.8|1182.8|1182.4|4592
1621323480000|2021-05-18 07:38:00|1182.8|1182.2|1182.6|1182.2|1182.8|1182.2|1182.6|1182.2|0
1621323490000|2021-05-18 07:38:10|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|0
1621323500000|2021-05-18 07:38:20|1182.6|1182.2|1182.4|1182|1182.8|1182.2|1182.4|1181.8|1053
1621323510000|2021-05-18 07:38:30|1182.6|1182.2|1182.2|1181.8|1182.6|1182.2|1182.2|1181.8|368
1621323520000|2021-05-18 07:38:40||1181.6||1182||1182||1181.6|0
1621323530000|2021-05-18 07:38:50|1182|1181.8|1182|1181.6|1182|1181.8|1182|1181.6|541
1621323540000|2021-05-18 07:39:00|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|0
1621323550000|2021-05-18 07:39:10|1182|1181.6|1182|1181.4|1182|1181.6|1181.8|1181.4|1718
1621323560000|2021-05-18 07:39:20|1182.2|1181.6|1182.2|1181.8|1182.4|1182|1182|1181.6|500
1621323580000|2021-05-18 07:39:40||1181.6||1181.6||1181.8||1181.6|0
1621323600000|2021-05-18 07:40:00|1182|1181.8|1182|1181.6|1182|1182|1182|1181.6|0
1621323610000|2021-05-18 07:40:10|1182.2|1181.8|1182|1181.6|1182.4|1181.8|1182|1181.6|235
1621323620000|2021-05-18 07:40:20|1182.2|1181.8|1182.2|1181.6|1182.2|1181.8|1182.2|1181.6|0
1621323640000|2021-05-18 07:40:40|1182.4|1181.8|1182.4|1181.8|1182.4|1182|1182.4|1181.8|0
1621323650000|2021-05-18 07:40:50|1182.2|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|800
1621323660000|2021-05-18 07:41:00|1182||1182.2||1182.2||1182||0
1621323670000|2021-05-18 07:41:10|1182|1182|1182.2|1181.8|1182.2|1182|1182|1181.6|1483
1621323680000|2021-05-18 07:41:20|1182|1181.6|1181.6|1181.2|1182|1181.6|1181.4|1181.2|1535
1621323690000|2021-05-18 07:41:30|1181.8|1181.4|1181.6|1181.2|1182|1181.6|1181.6|1181.2|1315
1621323700000|2021-05-18 07:41:40|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|0
1621323710000|2021-05-18 07:41:50|1181.8|1181.4|1181.8|1181.4|1182|1181.6|1181.8|1181.4|0
1621323720000|2021-05-18 07:42:00|1182|1181.6|1182.8|1182.4|1182.8|1182.4|1182|1181.6|3008
1621323730000|2021-05-18 07:42:10|1183|1182.6|1183.2|1183|1183.2|1183|1183|1182.4|1979
1621323740000|2021-05-18 07:42:20|1183|1182.8|1183|1182.4|1183|1182.8|1183|1182.4|702
1621323750000|2021-05-18 07:42:30|1182.8|1182.2|1182.6|1182.2|1182.8|1182.2|1182.6|1182.2|500
1621323760000|2021-05-18 07:42:40||1182||1182||1182||1182|0
1621323770000|2021-05-18 07:42:50|1182.4|1181.8|1182.2|1181.8|1182.4|1182|1182.2|1181.8|0
1621323790000|2021-05-18 07:43:10|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1182|811
1621323810000|2021-05-18 07:43:30|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182|1181.6|1615
1621323820000|2021-05-18 07:43:40|1182.4||1182.4||1182.4||1182.4||0
1621323830000|2021-05-18 07:43:50|1182.6|1182|1182.6|1182.2|1182.8|1182.2|1182.6|1182|0
1621323840000|2021-05-18 07:44:00|1182.8|1182.4|1183|1182.4|1183|1182.4|1182.6|1182.4|3
1621323860000|2021-05-18 07:44:20|1183.2|1182.6|1183.4|1183|1183.4|1183|1183.2|1182.6|1349
1621323880000|2021-05-18 07:44:40|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|1138
1621323890000|2021-05-18 07:44:50|1182.8|1182.4|1182.8|1182.2|1182.8|1182.4|1182.6|1182.2|3116
1621323900000|2021-05-18 07:45:00|1182.6|1182|1182.6|1182|1182.6|1182|1182.4|1182|778
1621323910000|2021-05-18 07:45:10||1181.8||1182.2||1182.2||1181.8|0
1621323920000|2021-05-18 07:45:20||1182||1182.2||1182.2||1182|0
1621323950000|2021-05-18 07:45:50|1182.4|1182|1182.2|1181.8|1182.6|1182.2|1182.2|1181.8|510
1621323960000|2021-05-18 07:46:00|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1181.8|23
1621323970000|2021-05-18 07:46:10|1182.2|1181.8|1181.6|1181.2|1182.2|1181.8|1181.4|1181.2|20318
1621323990000|2021-05-18 07:46:30|||||||||75
1621324000000|2021-05-18 07:46:40|1181.4|1181|1180.8|1180.6|1181.4|1181|1180.8|1180.6|6006
1621324010000|2021-05-18 07:46:50|1181|1180.4|1180.4|1180|1181|1180.4|1180.2|1180|17540
1621324020000|2021-05-18 07:47:00|1180.6|1180.2|1181.4|1181|1181.4|1181|1180.6|1180.2|1284
1621324030000|2021-05-18 07:47:10|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1162
1621324040000|2021-05-18 07:47:20|1181.4||1181.6||1181.6||1181.4||0
1621324050000|2021-05-18 07:47:30|1181.4|1181.4|1181.8|1181.4|1181.8|1181.6|1181.4|1181.2|2262
1621324060000|2021-05-18 07:47:40|1181.6|1181.2|1181.6|1181.2|1181.8|1181.2|1181.6|1181|1906
1621324070000|2021-05-18 07:47:50||1181||1181||1181.2||1181|0
1621324080000|2021-05-18 07:48:00|1181.4|1180.8|1181.4|1180.8|1181.4|1181|1181|1180.4|1648
1621324090000|2021-05-18 07:48:10|1181.2|1180.6|1181.2|1180.8|1181.2|1180.8|1181.2|1180.6|0
1621324100000|2021-05-18 07:48:20|1181.4||1181.2||1181.6||1181.2||0
1621324110000|2021-05-18 07:48:30|1181.4|1180.4|1180.8|1180.4|1181.4|1180.6|1180.6|1180.2|10000
1621324120000|2021-05-18 07:48:40|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|33
1621324130000|2021-05-18 07:48:50|1180.8|1180.4|1180.8|1180.4|1181|1180.6|1180.6|1180.2|3910
1621324140000|2021-05-18 07:49:00|1180.6|1180.2|1179.8|1179.4|1180.6|1180.4|1179.6|1179.2|20053
1621324150000|2021-05-18 07:49:10|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|0
1621324160000|2021-05-18 07:49:20|1179.4|1179|1179.2|1178.8|1179.6|1179.2|1179.2|1178.8|2325
1621324180000|2021-05-18 07:49:40|1179|1179|1179.2|1178.8|1179.2|1179|1179|1178.8|42199
1621324190000|2021-05-18 07:49:50|1179|1178.6|1179|1178.6|1179|1178.6|1179|1178.6|1000
1621324200000|2021-05-18 07:50:00|1179.2|1178.8|1179.6|1179.2|1179.6|1179.2|1179.2|1178.8|4825
1621324210000|2021-05-18 07:50:10|1179.4|1179|1179.4|1179|1179.6|1179.2|1179.4|1179|3452
1621324220000|2021-05-18 07:50:20|1179.6|1179.2|1179.6|1179.4|1179.6|1179.4|1179.6|1179.2|193
1621324230000|2021-05-18 07:50:30|1179.4|1179.2|1179.4|1179|1179.4|1179.4|1179.4|1179|2007
1621324240000|2021-05-18 07:50:40|1179.6|1179.2|1179.8|1179.6|1180|1179.6|1179.6|1179.2|2205
1621324250000|2021-05-18 07:50:50||1179.4||1179.4||1179.4||1179.4|1500
1621324260000|2021-05-18 07:51:00|1180.2|1179.6|1180.6|1180.2|1180.6|1180.2|1180.2|1179.6|2775
1621324270000|2021-05-18 07:51:10|1180.8|1180.4|1180.6|1180.2|1181|1180.4|1180.6|1180.2|6500
1621324280000|2021-05-18 07:51:20||1180.4||1180.4||1180.4||1180.4|0
1621324290000|2021-05-18 07:51:30|1180.8|1180.6|1181.8|1181.4|1181.8|1181.4|1180.8|1180.6|5756
1621324300000|2021-05-18 07:51:40|1181.6|1181.2|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|549
1621324310000|2021-05-18 07:51:50|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1181|500
1621324320000|2021-05-18 07:52:00|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|1921
1621324330000|2021-05-18 07:52:10|1182.2|1181.8|1182.6|1182.4|1182.6|1182.4|1182.2|1181.8|7052
1621324340000|2021-05-18 07:52:20|1182.8|1182.6|1182.6|1182.2|1183|1182.8|1182.6|1182.2|5622
1621324350000|2021-05-18 07:52:30|1182.8|1182.4|1182.8|1182.6|1183.2|1182.8|1182.8|1182.4|1986
1621324360000|2021-05-18 07:52:40|1182.6|1182.4|1182.2|1181.8|1182.6|1182.4|1182.2|1181.8|1901
1621324380000|2021-05-18 07:53:00|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1182|621
1621324390000|2021-05-18 07:53:10|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|0
1621324400000|2021-05-18 07:53:20|1182.4|1182|1182.4|1181.8|1182.4|1182|1182.2|1181.8|0
1621324420000|2021-05-18 07:53:40|1182.2|1182|1181.6|1181.2|1182.2|1182.2|1181.6|1181.2|4711
1621324430000|2021-05-18 07:53:50|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1181|1668
1621324440000|2021-05-18 07:54:00|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.6|1181.2|3261
1621324460000|2021-05-18 07:54:20|1181.8|1181.4|1181.6|1181|1181.8|1181.4|1181.4|1181|1042
1621324480000|2021-05-18 07:54:40||1181.2||1181||1181.2||1181|0
1621324490000|2021-05-18 07:54:50|1181.8|1181.2|1181.4|1181|1182|1181.6|1181.4|1181|7507
1621324500000|2021-05-18 07:55:00|1181.2|1180.8|1181.4|1180.8|1181.4|1180.8|1181.2|1180.8|0
1621324510000|2021-05-18 07:55:10|1181.2|1180.6|1181.2|1180.8|1181.4|1180.8|1180.8|1180.4|4182
1621324520000|2021-05-18 07:55:20||1181||1180.8||1181||1180.6|674
1621324530000|2021-05-18 07:55:30|1181|1180.6|1181|1180.6|1181|1180.6|1181|1180.6|0
1621324540000|2021-05-18 07:55:40|1181.2|1180.8|1181.8|1181.4|1181.8|1181.4|1181.2|1180.8|1754
1621324550000|2021-05-18 07:55:50|1181.6|1181.6|1181.8|1181.2|1181.8|1181.6|1181.6|1181|4489
1621324560000|2021-05-18 07:56:00|1182|1181.4|1182|1181.8|1182|1181.8|1182|1181.4|618
1621324570000|2021-05-18 07:56:10|1181.8|1181.6|1182|1181.4|1182|1181.6|1181.8|1181.4|1143
1621324590000|2021-05-18 07:56:30|1182.2|1181.6|1182.2|1181.8|1182.4|1182|1182.2|1181.6|2423
1621324600000|2021-05-18 07:56:40|1182.4|1182|1182.4|1181.8|1182.4|1182|1182.4|1181.8|0
1621324610000|2021-05-18 07:56:50|1182.2|1181.6|1182.4|1181.8|1182.4|1182|1182.2|1181.6|0
1621324630000|2021-05-18 07:57:10|1182.2|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|2794
1621324640000|2021-05-18 07:57:20|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1182|1087
1621324650000|2021-05-18 07:57:30|1182.6|1182.2|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|701
1621324660000|2021-05-18 07:57:40||1182.4||1182.4||1182.4||1182.4|0
1621324670000|2021-05-18 07:57:50|1182.8|1182.6|1182.8|1182.4|1182.8|1182.6|1182.8|1182.4|1109
1621324680000|2021-05-18 07:58:00|1182.6|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1182|3025
1621324690000|2021-05-18 07:58:10|1182.2|1182.2|1182.6|1182.2|1182.6|1182.2|1182.2|1182.2|15000
1621324700000|2021-05-18 07:58:20|1182.4|1182|1182.4|1182|1182.4|1182.4|1182.2|1181.8|222
1621324710000|2021-05-18 07:58:30||1181.8||1181.8||1182||1181.8|1015
1621324720000|2021-05-18 07:58:40||1182||1182||1182||1182|0
1621324730000|2021-05-18 07:58:50|1182.6|1182.2|1182.6|1182.4|1182.6|1182.4|1182.6|1182.2|0
1621324740000|2021-05-18 07:59:00|1182.4|1182.2|1182.6|1182.4|1182.6|1182.4|1182.4|1182.2|22
1621324750000|2021-05-18 07:59:10|1182.4|1182.2|1182.4|1182.2|1182.6|1182.2|1182.4|1182.2|30
1621324760000|2021-05-18 07:59:20|1182.6|1182|1182|1181.4|1182.6|1182|1182|1181.4|3476
1621324770000|2021-05-18 07:59:30|1181.8|1181.2|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|1868
1621324780000|2021-05-18 07:59:40|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|0
1621324790000|2021-05-18 07:59:50|1181.4|1181|1181.6|1181.4|1181.6|1181.4|1181.2|1180.8|3472
1621324800000|2021-05-18 08:00:00|1181.8|1181.6|1181.6|1181.4|1181.8|1181.6|1181.4|1181.2|4669
1621324810000|2021-05-18 08:00:10|1181.4|1181.2|1181|1180.4|1181.4|1181.2|1180.8|1180.4|521
1621324820000|2021-05-18 08:00:20|1180.8|1180.2|1180.8|1180.4|1180.8|1180.4|1180.4|1180|5656
1621324830000|2021-05-18 08:00:30|1181|1180.6|1181|1180.6|1181|1180.6|1180.8|1180.6|2492
1621324840000|2021-05-18 08:00:40|1181.2|1180.8|1181.2|1181|1181.2|1181|1181.2|1180.8|1092
1621324850000|2021-05-18 08:00:50|1181.4|1181.2|1181.6|1181|1181.6|1181.2|1181.4|1181|607
1621324860000|2021-05-18 08:01:00|1181.8|1181.2|1181.6|1181.2|1182|1181.6|1181.6|1181.2|2737
1621324870000|2021-05-18 08:01:10|1182.4|1181.6|1181.4|1181|1182.4|1181.8|1181.2|1181|38012
1621324880000|2021-05-18 08:01:20||1180.8||1180.8||1180.8||1180.8|500
1621324890000|2021-05-18 08:01:30|1181.2|1180.6|1181|1180.4|1181.2|1180.6|1180.8|1180.4|531
1621324900000|2021-05-18 08:01:40|1180.8|1180.2|1180.2|1179.8|1180.8|1180.2|1180.2|1179.6|4638
1621324920000|2021-05-18 08:02:00|1180||1180||1180||1180||0
1621324930000|2021-05-18 08:02:10|1180.2|1180|1180.4|1180|1180.4|1180|1180.2|1179.8|20
1621324940000|2021-05-18 08:02:20|1180.2|1179.8|1180.2|1179.6|1180.2|1179.8|1180.2|1179.6|1188
1621324950000|2021-05-18 08:02:30|1180|1179.4|1179.8|1179.4|1180|1179.6|1179.8|1179.4|0
1621324960000|2021-05-18 08:02:40|1180|1179.6|1180.2|1179.6|1180.2|1179.6|1179.8|1179.4|3625
1621324980000|2021-05-18 08:03:00|1180|1179.4|1179.6|1179.2|1180|1179.4|1179.6|1179.2|1978
1621324990000|2021-05-18 08:03:10|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.2|3041
1621325000000|2021-05-18 08:03:20||1179.6||1179.4||1179.6||1179.4|369
1621325010000|2021-05-18 08:03:30|1179.6|1179.6|1179.2|1178.8|1179.6|1179.6|1179.2|1178.8|5047
1621325020000|2021-05-18 08:03:40|1179|1179|1179|1178.6|1179.2|1179|1179|1178.6|2667
1621325030000|2021-05-18 08:03:50|1178.8|1178.8|1178.8|1178.4|1179|1178.8|1178.8|1178.4|1050
1621325040000|2021-05-18 08:04:00|1179|1178.6|1179.2|1178.6|1179.2|1178.6|1179|1178.6|1434
1621325070000|2021-05-18 08:04:30|1179|1178.8|1178.8|1178.4|1179|1179|1178.8|1178.4|2542
1621325080000|2021-05-18 08:04:40|1178.6|1178.2|1179.4|1178.8|1179.4|1179|1178.6|1178.2|215
1621325090000|2021-05-18 08:04:50|1179.2|1179|1179|1178.4|1179.2|1179|1179|1178.4|0
1621325110000|2021-05-18 08:05:10||1178.6||1178.6||1178.6||1178.6|0
1621325120000|2021-05-18 08:05:20|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|0
1621325140000|2021-05-18 08:05:40|1179.4|1179|1179.6|1179.2|1179.8|1179.6|1179.4|1179|4531
1621325150000|2021-05-18 08:05:50|1179.4|1179|1179.2|1178.8|1179.4|1179|1179.2|1178.8|1203
1621325160000|2021-05-18 08:06:00|1179.4|1179|1180|1179.4|1180|1179.8|1179.4|1179|6769
1621325170000|2021-05-18 08:06:10||1179.6||1179.6||1179.6||1179.6|200
1621325180000|2021-05-18 08:06:20|1180.2|1179.8|1180.2|1179.6|1180.6|1180|1180|1179.6|2154
1621325190000|2021-05-18 08:06:30||1179.8||1179.8||1179.8||1179.8|0
1621325200000|2021-05-18 08:06:40|1180.4|1180|1180.4|1180|1180.4|1180|1180.2|1179.8|656
1621325210000|2021-05-18 08:06:50|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1179.8|1179.6|1200
1621325220000|2021-05-18 08:07:00|1180.4|1180|1180.6|1180.4|1180.8|1180.4|1180.4|1180|4396
1621325230000|2021-05-18 08:07:10|1180.8||1180.8||1180.8||1180.8||17
1621325240000|2021-05-18 08:07:20|1181|1180.6|1181|1180.6|1181|1180.6|1180.8|1180.6|835
1621325250000|2021-05-18 08:07:30|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|5451
1621325260000|2021-05-18 08:07:40|1181.6|1181.2|1182|1181.6|1182|1181.6|1181.6|1181.2|5714
1621325270000|2021-05-18 08:07:50|1181.8||1182||1182||1181.8||1372
1621325280000|2021-05-18 08:08:00|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|654
1621325290000|2021-05-18 08:08:10|1182.4|1182|1182.2|1182|1182.4|1182|1182|1182|2993
1621325300000|2021-05-18 08:08:20|1182.4|1182.2|1182.6|1182.2|1182.6|1182.4|1182.4|1182.2|761
1621325310000|2021-05-18 08:08:30|1182.2|1182|1183|1182.6|1183|1182.6|1182.2|1182|4247
1621325320000|2021-05-18 08:08:40|1182.8|1182.8|1182.6|1182.2|1183|1182.8|1182.6|1182.2|2257
1621325340000|2021-05-18 08:09:00|1182.4|1182|1182|1181.6|1182.4|1182|1182|1181.6|4220
1621325350000|2021-05-18 08:09:10|1182.2|1181.8|1182|1181.8|1182.2|1181.8|1182|1181.8|0
1621325360000|2021-05-18 08:09:20|1182.2|1182|1182.4|1182|1182.4|1182|1182.2|1182|16
1621325370000|2021-05-18 08:09:30|1182|1181.8|1182.4|1182|1182.4|1182|1182|1181.8|1462
1621325380000|2021-05-18 08:09:40|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|0
1621325390000|2021-05-18 08:09:50|1182.2|1181.8|1182.4|1182|1182.4|1182|1182|1181.6|1616
1621325400000|2021-05-18 08:10:00|1182.6|1182.2|1182.4|1182|1182.8|1182.4|1182.4|1182|3705
1621325410000|2021-05-18 08:10:10|1182.2|1181.8|1182.2|1181.8|1182.2|1182|1182|1181.6|628
1621325420000|2021-05-18 08:10:20|1182|1182|1182.4|1182|1182.4|1182|1182|1181.6|15
1621325430000|2021-05-18 08:10:30|1182.2|1181.8|1182.4|1181.8|1182.4|1181.8|1182|1181.6|1198
1621325440000|2021-05-18 08:10:40|1182.2||1182.2||1182.2||1182.2||0
1621325450000|2021-05-18 08:10:50|1182.4|1181.6|1182|1181.6|1182.4|1182|1182|1181.6|31
1621325460000|2021-05-18 08:11:00|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|0
1621325470000|2021-05-18 08:11:10|1182.2|1182.2|1182.6|1182.2|1182.6|1182.2|1182.2|1182|989
1621325480000|2021-05-18 08:11:20|1182.4|1182|1181.8|1181.4|1182.4|1182|1181.6|1181.2|1602
1621325490000|2021-05-18 08:11:30|1181.6|1181.2|1181.6|1181|1181.6|1181.2|1181.6|1181|0
1621325500000|2021-05-18 08:11:40|1181.4|1181.2|1181.8|1181.2|1181.8|1181.4|1181.4|1181.2|2422
1621325510000|2021-05-18 08:11:50|1182|1181.4|1181.8|1181.6|1182.2|1181.8|1181.8|1181.4|4905
1621325520000|2021-05-18 08:12:00|1182|1181.8|1182|1181.6|1182.2|1181.8|1181.6|1181.4|3239
1621325530000|2021-05-18 08:12:10|1181.8|1181.4|1181.4|1181|1181.8|1181.4|1181.4|1181|285
1621325540000|2021-05-18 08:12:20|1181.6|1181.2|1182|1181.4|1182|1181.4|1181.6|1181.2|750
1621325560000|2021-05-18 08:12:40||1181.6||1181.6||1181.8||1181.6|0
1621325570000|2021-05-18 08:12:50|1181.8|1181.8|1182|1181.6|1182|1181.8|1181.8|1181.6|0
1621325580000|2021-05-18 08:13:00|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|1018
1621325590000|2021-05-18 08:13:10|1182.6|1182.2|1182|1181.8|1182.6|1182.2|1181.8|1181.6|5391
1621325600000|2021-05-18 08:13:20||1181.6||1181.6||1181.8||1181.6|59
1621325610000|2021-05-18 08:13:30|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|0
1621325620000|2021-05-18 08:13:40||1181.6||1181.6||1181.6||1181.6|0
1621325630000|2021-05-18 08:13:50|1182|1181.8|1182.4|1181.8|1182.4|1182|1182|1181.8|614
1621325640000|2021-05-18 08:14:00|1182.6|1182|1182.4|1181.8|1182.6|1182.2|1182.4|1181.8|1092
1621325650000|2021-05-18 08:14:10|1182.6|1182|1182.6|1182.2|1182.6|1182.2|1182.6|1182|1061
1621325660000|2021-05-18 08:14:20|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|793
1621325670000|2021-05-18 08:14:30|1182.8|1182|1182.6|1182.4|1182.8|1182.4|1182.6|1182|1386
1621325680000|2021-05-18 08:14:40|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|0
1621325690000|2021-05-18 08:14:50|1183|1182.8|1183|1182.4|1183|1182.8|1182.8|1182.2|4309
1621325710000|2021-05-18 08:15:10|1183.2|1182.6|1182.8|1182.2|1183.2|1183|1182.8|1182.2|3785
1621325720000|2021-05-18 08:15:20|1182.6|1182.4|1182.8|1182.4|1182.8|1182.4|1182.4|1182.2|506
1621325730000|2021-05-18 08:15:30|1182.6|1182.2|1182.8|1182.2|1182.8|1182.2|1182.6|1182.2|1653
1621325750000|2021-05-18 08:15:50|1182.6|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1181.8|842
1621325760000|2021-05-18 08:16:00|1182.8||1182.8||1182.8||1182.8||0
1621325770000|2021-05-18 08:16:10|1182.6||1182.6||1182.6||1182.6||0
1621325780000|2021-05-18 08:16:20|1182.4|1182.4|1182.8|1182.4|1182.8|1182.4|1182.4|1182.4|2432
1621325810000|2021-05-18 08:16:50|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1599
1621325820000|2021-05-18 08:17:00|1182.8|1182.4|1182.8|1182.2|1182.8|1182.4|1182.8|1182.2|0
1621325830000|2021-05-18 08:17:10|1183|1182.4|1183|1182.6|1183.2|1182.6|1183|1182.4|0
1621325850000|2021-05-18 08:17:30|1183.2||1183||1183.2||1183||0
1621325860000|2021-05-18 08:17:40|1183.2|1182.8|1183.8|1183.4|1183.8|1183.4|1182.8|1182.8|2002
1621325880000|2021-05-18 08:18:00|1184|1183.6|1184.2|1184|1184.2|1184|1184|1183.4|1397
1621325890000|2021-05-18 08:18:10|1184.4|1183.8|1184.2|1183.8|1184.4|1184.2|1184.2|1183.8|3564
1621325900000|2021-05-18 08:18:20|1184.4|1184|1184.2|1183.8|1184.8|1184|1183.8|1183.4|28341
1621325910000|2021-05-18 08:18:30|1184.4|1184|1184.6|1184|1184.6|1184.2|1184.4|1184|3539
1621325930000|2021-05-18 08:18:50|1184|1183.8|1184.4|1184|1184.6|1184.2|1184|1183.8|5277
1621325940000|2021-05-18 08:19:00|1184.6|1184.2|1184.8|1184.4|1184.8|1184.6|1184.6|1184.2|2410
1621325950000|2021-05-18 08:19:10|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.2|1183.6|4475
1621325960000|2021-05-18 08:19:20|1184.4|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.8|489
1621326000000|2021-05-18 08:20:00|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.6|1183.2|4073
1621326020000|2021-05-18 08:20:20|1184|1183.6|1184.2|1183.8|1184.4|1184|1184|1183.6|5838
1621326030000|2021-05-18 08:20:30|1184|1183.6|1184|1183.6|1184.2|1183.8|1184|1183.4|6677
1621326040000|2021-05-18 08:20:40|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1582
1621326050000|2021-05-18 08:20:50|1184.4|1184|1183.8|1183.4|1184.4|1184|1183.8|1183.4|3590
1621326060000|2021-05-18 08:21:00|1183.6|1183.2|1183.4|1182.8|1183.8|1183.4|1183|1182.6|20416
1621326070000|2021-05-18 08:21:10|1183.2||1183.2||1183.2||1183.2||0
1621326080000|2021-05-18 08:21:20|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.6|300
1621326090000|2021-05-18 08:21:30|1182.8|1182.4|1182.8|1182.4|1183|1182.6|1182.8|1182.4|0
1621326100000|2021-05-18 08:21:40|1182.6|1182.2|1182.4|1181.8|1182.8|1182.4|1182.2|1181.8|2340
1621326110000|2021-05-18 08:21:50|||||||||200
1621326120000|2021-05-18 08:22:00|1182.2|1182|1182.8|1182.4|1182.8|1182.4|1182|1181.8|3799
1621326130000|2021-05-18 08:22:10|1183|1182.6|1183.6|1183|1183.6|1183|1183|1182.6|3731
1621326140000|2021-05-18 08:22:20|1183.8|1183.2|1184|1183.4|1184|1183.6|1183.8|1183.2|4400
1621326160000|2021-05-18 08:22:40|1183.8|1183.2|1183.8|1183.4|1183.8|1183.4|1183.4|1183|987
1621326180000|2021-05-18 08:23:00|1184|1183.6|1184.2|1183.8|1184.2|1183.8|1184|1183.6|2750
1621326190000|2021-05-18 08:23:10|1184|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.4|1826
1621326200000|2021-05-18 08:23:20|1183.8|1183.4|1183.4|1183|1183.8|1183.6|1183.4|1183|897
1621326210000|2021-05-18 08:23:30|1183.2|1182.8|1183.4|1182.8|1183.4|1182.8|1183.2|1182.8|1049
1621326220000|2021-05-18 08:23:40|1183.2||1183.4||1183.4||1183.2||0
1621326240000|2021-05-18 08:24:00|1183.6|1183|1183.6|1183.4|1183.6|1183.4|1183.4|1183|990
1621326250000|2021-05-18 08:24:10|1183.8||1183.8||1183.8||1183.8||0
1621326260000|2021-05-18 08:24:20|1183.6|1183.2|1183.8|1183.2|1183.8|1183.2|1183.4|1183.2|1495
1621326300000|2021-05-18 08:25:00|1183.6|1183|1183.8|1183.2|1183.8|1183.2|1183.4|1183|12
1621326310000|2021-05-18 08:25:10|1184|1183.4|1183.8|1183.4|1184|1183.6|1183.6|1183.2|10500
1621326320000|2021-05-18 08:25:20|1184||1183.8||1184||1183.8||0
1621326330000|2021-05-18 08:25:30|1183.6|1183.2|1184|1183.6|1184|1183.6|1183.6|1183.2|3478
1621326340000|2021-05-18 08:25:40|1183.8|1183.4|1183.4|1183|1183.8|1183.4|1183.4|1183|3288
1621326350000|2021-05-18 08:25:50|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1999
1621326370000|2021-05-18 08:26:10|1183.4|1183|1183.4|1183|1183.6|1183|1183.4|1183|1800
1621326380000|2021-05-18 08:26:20|1183.2|1182.8|1183.4|1182.8|1183.4|1182.8|1183.2|1182.8|0
1621326390000|2021-05-18 08:26:30|1183.6|1183|1183.6|1183.2|1183.8|1183.6|1183.6|1183|7023
1621326400000|2021-05-18 08:26:40|1183.8||1183.8||1183.8||1183.8||0
1621326410000|2021-05-18 08:26:50|1183.6|1183|1183.4|1183|1183.6|1183|1183.4|1183|1819
1621326420000|2021-05-18 08:27:00|1183.8|1183.6|1183.4|1183|1183.8|1183.6|1183.4|1183|14434
1621326430000|2021-05-18 08:27:10|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|0
1621326450000|2021-05-18 08:27:30|||||||||60
1621326460000|2021-05-18 08:27:40|1183.4|1183|1183.4|1183|1183.6|1183|1183.4|1183|1568
1621326480000|2021-05-18 08:28:00|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|2
1621326490000|2021-05-18 08:28:10|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.6|1183.4|2523
1621326500000|2021-05-18 08:28:20|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|1739
1621326510000|2021-05-18 08:28:30|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|0
1621326520000|2021-05-18 08:28:40||1183.2||1183.2||1183.2||1183.2|0
1621326530000|2021-05-18 08:28:50|1183.6||1183.6||1183.6||1183.6||0
1621326540000|2021-05-18 08:29:00|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|1121
1621326550000|2021-05-18 08:29:10|1183.4|1183|1183.2|1182.6|1183.4|1183|1183|1182.6|1987
1621326560000|2021-05-18 08:29:20||1182.8||1182.8||1182.8||1182.8|0
1621326570000|2021-05-18 08:29:30|1183|1182.6|1183.2|1182.6|1183.2|1182.8|1183|1182.6|0
1621326580000|2021-05-18 08:29:40||1182.8||1182.6||1182.8||1182.6|0
1621326590000|2021-05-18 08:29:50||1182.8||1182.6||1182.8||1182.6|0
1621326600000|2021-05-18 08:30:00||1182.8||1182.8||1182.8||1182.8|0
1621326610000|2021-05-18 08:30:10|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|922
1621326620000|2021-05-18 08:30:20|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|178
1621326630000|2021-05-18 08:30:30|1184|1183.6|1184|1183.8|1184|1183.8|1183.8|1183.6|2373
1621326640000|2021-05-18 08:30:40|1183.8|1183.6|1183.4|1183|1184|1183.8|1183.4|1183|5689
1621326650000|2021-05-18 08:30:50|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.4|1183.2|0
1621326660000|2021-05-18 08:31:00|1184|1183.6|1183.6|1183.2|1184|1183.8|1183.6|1183.2|3213
1621326670000|2021-05-18 08:31:10|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1182.8|0
1621326680000|2021-05-18 08:31:20|1183.2|1182.8|1183.6|1183|1183.6|1183.2|1183.2|1182.8|601
1621326690000|2021-05-18 08:31:30|1183.4|1182.8|1183.2|1182.8|1183.4|1183|1183.2|1182.8|0
1621326700000|2021-05-18 08:31:40|1183|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1621326710000|2021-05-18 08:31:50|1183.2|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.6|1362
1621326720000|2021-05-18 08:32:00|1183.6||1183.6||1183.6||1183.6||0
1621326730000|2021-05-18 08:32:10|1183.4|1182.8|1183.4|1182.8|1183.4|1183|1183.2|1182.8|3740
1621326740000|2021-05-18 08:32:20|1183.2|1182.6|1183|1182.6|1183.2|1182.6|1183|1182.6|401
1621326750000|2021-05-18 08:32:30|1183.2|1182.8|1182.8|1182.4|1183.2|1182.8|1182.8|1182.4|1254
1621326760000|2021-05-18 08:32:40|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.4|1182.2|1136
1621326770000|2021-05-18 08:32:50|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|0
1621326790000|2021-05-18 08:33:10|1182.4|1182.4|1182.2|1181.8|1182.4|1182.4|1182.2|1181.8|6744
1621326800000|2021-05-18 08:33:20|1182|1181.6|1181.6|1181.2|1182|1181.6|1181.6|1181.2|3704
1621326810000|2021-05-18 08:33:30||1181.4||1181.2||1181.4||1181.2|0
1621326820000|2021-05-18 08:33:40|1181.4|1181|1181.2|1180.8|1181.4|1181|1181|1180.8|3542
1621326830000|2021-05-18 08:33:50|1181|1180.6|1181|1180.4|1181|1180.6|1180.6|1180.4|1018
1621326850000|2021-05-18 08:34:10|1180.8||1180.8||1180.8||1180.8||0
1621326860000|2021-05-18 08:34:20|1180.6|1180.2|1180.8|1180.2|1180.8|1180.2|1180.6|1180|1633
1621326880000|2021-05-18 08:34:40|1180.6|1180.4|1180.4|1180|1180.6|1180.4|1180.2|1180|2114
1621326900000|2021-05-18 08:35:00|1180.2||1180.4||1180.4||1180.2||9635
1621326910000|2021-05-18 08:35:10|1180.2||1180.4||1180.4||1180.2||0
1621326920000|2021-05-18 08:35:20|1180.6|1180.2|1180.6|1180.4|1181|1180.6|1180.6|1180.2|6843
1621326930000|2021-05-18 08:35:30|1180.8|1180.6|1181.4|1181|1181.4|1181|1180.8|1180.6|888
1621326940000|2021-05-18 08:35:40|1181.6|1181.2|1181.8|1181.2|1182|1181.4|1181.6|1181|4428
1621326950000|2021-05-18 08:35:50|1181.6|1181.4|1181.6|1181.4|1181.6|1181.4|1181.4|1181.2|403
1621326970000|2021-05-18 08:36:10|1181.4|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181.2|4413
1621326980000|2021-05-18 08:36:20|1181.8|1181.4|1181.6|1181.2|1182|1181.6|1181.6|1181.2|1686
1621326990000|2021-05-18 08:36:30|1181.8|1181.4|1181.8|1181.6|1182|1181.6|1181.8|1181.4|355
1621327000000|2021-05-18 08:36:40|1182|1181.8|1182.2|1181.8|1182.2|1181.8|1182|1181.8|0
1621327010000|2021-05-18 08:36:50|1182.4||1182.4||1182.4||1182.4||0
1621327040000|2021-05-18 08:37:20||1182||1182||1182||1182|0
1621327050000|2021-05-18 08:37:30|1182.2|1181.8|1181.8|1181.2|1182.2|1181.8|1181.6|1181.2|3198
1621327060000|2021-05-18 08:37:40||1181.4||1181.2||1181.4||1181.2|0
1621327070000|2021-05-18 08:37:50||1181.4||1181.4||1181.4||1181.4|0
1621327080000|2021-05-18 08:38:00||1181.6||1181.6||1181.6||1181.6|0
1621327090000|2021-05-18 08:38:10|1182|1181.8|1182.4|1182|1182.4|1182|1182|1181.8|952
1621327100000|2021-05-18 08:38:20|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182|1181.8|992
1621327110000|2021-05-18 08:38:30|1182.4|1182|1182.4|1182.2|1182.6|1182.4|1182.4|1182|0
1621327130000|2021-05-18 08:38:50|1182.6|1182.4|1182.4|1182|1182.8|1182.4|1182.2|1181.8|1604
1621327190000|2021-05-18 08:39:50|1182.6|1182.2|1183|1182.6|1183|1182.6|1182.6|1182.2|1640
1621327200000|2021-05-18 08:40:00|1182.8|1182.4|1182.4|1181.8|1182.8|1182.4|1182.2|1181.8|13205
1621327210000|2021-05-18 08:40:10|1182.2|1181.6|1182|1181.6|1182.2|1181.8|1182|1181.6|346
1621327220000|2021-05-18 08:40:20|1181.8|1181.8|1182|1181.4|1182|1181.8|1181.8|1181.4|429
1621327230000|2021-05-18 08:40:30||1181.6||1181.4||1181.6||1181.4|0
1621327240000|2021-05-18 08:40:40|1181.8|1181.2|1181.6|1181.2|1182|1181.4|1181.6|1181|5097
1621327250000|2021-05-18 08:40:50|1181.4|1181|1181.4|1181|1181.6|1181|1181.4|1181|1000
1621327260000|2021-05-18 08:41:00|1181.2|1181.2|1181.2|1181|1181.6|1181.2|1181.2|1181|2976
1621327270000|2021-05-18 08:41:10|1181|1180.8|1181.2|1180.8|1181.2|1180.8|1181|1180.6|1061
1621327280000|2021-05-18 08:41:20||1180.6||1180.6||1180.6||1180.6|160
1621327290000|2021-05-18 08:41:30|1181|1180.8|1180.8|1180.4|1181|1180.8|1180.6|1180.4|223
1621327300000|2021-05-18 08:41:40|1181|1180.6|1180.8|1180.6|1181|1180.8|1180.8|1180.4|492
1621327310000|2021-05-18 08:41:50||1180.4||1180.2||1180.4||1180|1000
1621327320000|2021-05-18 08:42:00|1180.6|1180.4|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|1850
1621327340000|2021-05-18 08:42:20|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|757
1621327350000|2021-05-18 08:42:30||1180.2||1180.2||1180.2||1180.2|0
1621327360000|2021-05-18 08:42:40|1180.6|1180.4|1180.8|1180.4|1180.8|1180.4|1180.4|1180.4|2091
1621327370000|2021-05-18 08:42:50|1180.6|1180.6|1180.4|1180|1180.6|1180.6|1180.2|1180|2221
1621327390000|2021-05-18 08:43:10|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|371
1621327400000|2021-05-18 08:43:20|1181|1180.6|1181|1180.6|1181|1180.8|1181|1180.6|426
1621327410000|2021-05-18 08:43:30|1181.2||1181.2||1181.2||1181.2||0
1621327470000|2021-05-18 08:44:30|1181|1180.8|1181.2|1181|1181.4|1181|1181|1180.8|2740
1621327490000|2021-05-18 08:44:50|1181|1180.8|1181.4|1181|1181.4|1181|1181|1180.6|1191
1621327500000|2021-05-18 08:45:00|1181.2|1180.8|1181.8|1181.2|1181.8|1181.2|1181|1180.6|2558
1621327510000|2021-05-18 08:45:10|1181.6|1181.4|1181.6|1181.2|1181.6|1181.6|1181.6|1181.2|2065
1621327550000|2021-05-18 08:45:50||1181.4||1181.4||1181.4||1181.4|0
1621327560000|2021-05-18 08:46:00|1181.8|1181.6|1182|1181.4|1182|1181.6|1181.8|1181.4|896
1621327570000|2021-05-18 08:46:10|1181.8||1181.8||1181.8||1181.8||0
1621327590000|2021-05-18 08:46:30|1182|1181.6|1182|1181.4|1182|1181.6|1182|1181.4|0
1621327600000|2021-05-18 08:46:40|1182.2|1181.6|1182.2|1181.6|1182.2|1181.8|1182.2|1181.6|0
1621327620000|2021-05-18 08:47:00||1181.8||1181.8||1181.8||1181.8|0
1621327630000|2021-05-18 08:47:10|1182.4|1182|1182.2|1182|1182.4|1182|1182|1181.8|2569
1621327650000|2021-05-18 08:47:30|1182.4|1182.2|1182.8|1182.4|1182.8|1182.4|1182.2|1182|325
1621327660000|2021-05-18 08:47:40|1182.6|1182.2|1182.2|1181.8|1182.6|1182.2|1182|1181.6|3146
1621327670000|2021-05-18 08:47:50|1182.4|1182|1182.4|1181.8|1182.4|1182|1182.4|1181.8|0
1621327680000|2021-05-18 08:48:00|1182.6|1182|1182.2|1181.8|1182.6|1182|1182|1181.8|401
1621327690000|2021-05-18 08:48:10|1182|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.4|2197
1621327700000|2021-05-18 08:48:20|1181.8|1181.4|1181.8|1181.2|1181.8|1181.4|1181.6|1181.2|15
1621327710000|2021-05-18 08:48:30|1181.6|1181.4|1182|1181.8|1182|1181.8|1181.6|1181.4|571
1621327730000|2021-05-18 08:48:50|1182.2|1182|1182.4|1181.8|1182.4|1182|1182.2|1181.8|0
1621327740000|2021-05-18 08:49:00|1182.2|1182|1182.4|1182|1182.4|1182.2|1182.2|1182|856
1621327750000|2021-05-18 08:49:10|1182.2|1181.6|1182|1181.6|1182.2|1181.6|1181.8|1181.6|5150
1621327760000|2021-05-18 08:49:20|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1182|1181.6|1955
1621327770000|2021-05-18 08:49:30|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|2000
1621327780000|2021-05-18 08:49:40|1182.4||1182.4||1182.4||1182.2||0
1621327790000|2021-05-18 08:49:50|1182.6|1182|1182.6|1182.2|1182.6|1182.2|1182.6|1182|0
1621327800000|2021-05-18 08:50:00|1182|1181.8|1182.6|1182.2|1182.6|1182.4|1182|1181.8|19435
1621327810000|2021-05-18 08:50:10|1182.4|1182|1182.4|1182|1182.6|1182.4|1182.2|1182|7429
1621327820000|2021-05-18 08:50:20|1182.6|1182.2|1182.4|1182.2|1182.6|1182.2|1182.4|1182|955
1621327830000|2021-05-18 08:50:30|1182.6|1182.4|1182.6|1182.2|1182.8|1182.4|1182.4|1182|7164
1621327840000|2021-05-18 08:50:40|1182.4|1182|1182|1181.6|1182.4|1182.2|1182|1181.6|2303
1621327850000|2021-05-18 08:50:50|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1182|1181.6|0
1621327860000|2021-05-18 08:51:00|1181.8|1181.4|1182.6|1182|1182.6|1182.2|1181.8|1181.4|2304
1621327870000|2021-05-18 08:51:10||1182.2||1182.2||1182.4||1182.2|2
1621327890000|2021-05-18 08:51:30|1182.8|1182.4|1182.8|1182.6|1182.8|1182.6|1182.8|1182.4|2552
1621327900000|2021-05-18 08:51:40|1183|1182.8|1183|1182.8|1183.2|1183|1183|1182.6|3854
1621327920000|2021-05-18 08:52:00|1182.8|1182.6|1183.2|1182.8|1183.2|1182.8|1182.8|1182.6|4238
1621327930000|2021-05-18 08:52:10|||||||||69
1621327950000|2021-05-18 08:52:30|1183|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.6|1064
1621327960000|2021-05-18 08:52:40|1182.8|1182.8|1182.8|1182.6|1183|1182.8|1182.8|1182.4|3268
1621327980000|2021-05-18 08:53:00|1182.6|1182.4|1182.4|1182.2|1182.6|1182.4|1182.4|1182|600
1621327990000|2021-05-18 08:53:10|1182.6||1182.6||1182.6||1182.6||0
1621328000000|2021-05-18 08:53:20|1182.4|1182|1182.2|1181.6|1182.4|1182|1182.2|1181.6|2
1621328010000|2021-05-18 08:53:30|1182|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|500
1621328020000|2021-05-18 08:53:40||1181.8||1181.8||1181.8||1181.8|0
1621328030000|2021-05-18 08:53:50|1182.2|1182|1182.4|1182|1182.4|1182|1182.2|1182|828
1621328040000|2021-05-18 08:54:00|1182.2|1182.2|1182.4|1181.8|1182.4|1182.2|1182.2|1181.8|2378
1621328050000|2021-05-18 08:54:10|1182.2||1182.2||1182.2||1182.2||0
1621328060000|2021-05-18 08:54:20|1182.4|1182|1182.2|1181.8|1182.4|1182|1182.2|1181.8|300
1621328070000|2021-05-18 08:54:30|1182||1182.2||1182.2||1182||0
1621328080000|2021-05-18 08:54:40|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|1665
1621328100000|2021-05-18 08:55:00|1181.8||1181.8||1182||1181.8||500
1621328110000|2021-05-18 08:55:10|1182||1182||1182||1182||0
1621328140000|2021-05-18 08:55:40|1181.8||1182||1182.2||1181.8||2974
1621328170000|2021-05-18 08:56:10|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.4|1181.2|1996
1621328180000|2021-05-18 08:56:20|1181.4|1181|1181.4|1181.2|1181.4|1181.2|1181.2|1180.8|2438
1621328200000|2021-05-18 08:56:40|1181.6||1181.6||1181.6||1181.6||1055
1621328220000|2021-05-18 08:57:00|1181.8|1181.4|1182|1181.6|1182.2|1182|1181.6|1181.4|12189
1621328230000|2021-05-18 08:57:10|1181.8|1181.8|1182.2|1181.8|1182.2|1182|1181.8|1181.8|3594
1621328240000|2021-05-18 08:57:20|1182.4|1182|1182.8|1182.6|1182.8|1182.6|1182.4|1181.8|764
1621328250000|2021-05-18 08:57:30|1183|1182.8|1182.8|1182.4|1183|1182.8|1182.6|1182.2|5298
1621328260000|2021-05-18 08:57:40|1183.2|1182.6|1183.8|1183.2|1183.8|1183.2|1183.2|1182.4|7133
1621328270000|2021-05-18 08:57:50|1184|1183.4|1184|1183.6|1184|1183.6|1184|1183.4|0
1621328280000|2021-05-18 08:58:00|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|3605
1621328290000|2021-05-18 08:58:10||1184||1183.8||1184||1183.8|0
1621328300000|2021-05-18 08:58:20|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.2|1183.8|3707
1621328310000|2021-05-18 08:58:30|1184.8|1184.6|1184.8|1184.4|1185|1184.6|1184.8|1184.4|4402
1621328340000|2021-05-18 08:59:00|1185|1184.6|1185|1184.8|1185|1184.8|1184.4|1184.2|12174
1621328350000|2021-05-18 08:59:10|1185.2||1185.2||1185.2||1185||4835
1621328360000|2021-05-18 08:59:20|1185|1185|1185.4|1185|1185.4|1185|1185|1184.8|3704
1621328370000|2021-05-18 08:59:30|||||||||458
1621328380000|2021-05-18 08:59:40|1185.2|1184.8|1185|1184.8|1185.2|1184.8|1184.8|1184.4|7038
1621328400000|2021-05-18 09:00:00|1184.8|1184.6|1184.4|1184|1184.8|1184.6|1184.4|1184|3267
1621328410000|2021-05-18 09:00:10|1184.2|1183.8|1183.8|1183.4|1184.2|1183.8|1183.8|1183.2|513
1621328420000|2021-05-18 09:00:20|1184|1183.2|1184|1183.4|1184|1183.4|1183.6|1183.2|625
1621328430000|2021-05-18 09:00:30|1183.8|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.6|1000
1621328450000|2021-05-18 09:00:50|1184.2|1183.8|1184.6|1184|1184.6|1184|1184|1183.8|6533
1621328460000|2021-05-18 09:01:00|1184.4||1184.4||1184.4||1184.4||0
1621328470000|2021-05-18 09:01:10|1184.2|1183.8|1183.8|1183.4|1184.2|1183.8|1183.8|1183.4|1918
1621328490000|2021-05-18 09:01:30|1183.6|1183.6|1183.8|1183.4|1183.8|1183.6|1183.6|1183.4|2619
1621328500000|2021-05-18 09:01:40|1183.6|1183.2|1183.6|1183.4|1183.8|1183.4|1183.6|1183.2|1206
1621328510000|2021-05-18 09:01:50|1183.8||1183.8||1183.8||1183.8||0
1621328530000|2021-05-18 09:02:10|1184|1183.6|1184.2|1183.6|1184.2|1184|1184|1183.6|1988
1621328540000|2021-05-18 09:02:20|1184|1183.8|1183.6|1183.4|1184.2|1183.8|1183.6|1183.2|3425
1621328550000|2021-05-18 09:02:30|1183.8|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|3153
1621328560000|2021-05-18 09:02:40|1184.4|1183.6|1183.8|1183.4|1184.4|1183.6|1183.8|1183.4|10500
1621328570000|2021-05-18 09:02:50|1183.4|1183.2|1183.8|1183.4|1183.8|1183.4|1183.4|1183.2|3624
1621328580000|2021-05-18 09:03:00|1184|1183.6|1184|1183.6|1184|1183.6|1184|1183.6|253
1621328600000|2021-05-18 09:03:20|1183.8|1183.8|1183.8|1183.4|1184|1183.8|1183.8|1183.4|3263
1621328610000|2021-05-18 09:03:30||1183.6||1183.4||1183.6||1183.4|15
1621328630000|2021-05-18 09:03:50|1184|1183.6|1184.4|1184.2|1184.4|1184.2|1184|1183.4|1000
1621328640000|2021-05-18 09:04:00|1184.6|1184.4|1184.6|1184.4|1184.8|1184.6|1184.6|1184.4|1651
1621328650000|2021-05-18 09:04:10|1184.8||1184.8||1184.8||1184.8||499
1621328660000|2021-05-18 09:04:20|1184.6|1184.2|1184.6|1184.4|1184.6|1184.4|1184.4|1184.2|877
1621328670000|2021-05-18 09:04:30|1184.8|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|2467
1621328680000|2021-05-18 09:04:40||1184.2||1184.2||1184.2||1184.2|0
1621328690000|2021-05-18 09:04:50|1184.6|1184|1184.4|1184|1184.6|1184|1184.4|1184|0
1621328700000|2021-05-18 09:05:00|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|0
1621328710000|2021-05-18 09:05:10|1184.6|1184.2|1184.4|1183.8|1184.6|1184.2|1184.4|1183.8|1513
1621328720000|2021-05-18 09:05:20|1184.2|1183.6|1183.6|1183.2|1184.4|1183.6|1183.6|1183.2|2
1621328730000|2021-05-18 09:05:30|1183.4|1183|1183.2|1182.8|1183.4|1183.2|1183|1182.6|3501
1621328740000|2021-05-18 09:05:40|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.6|1070
1621328750000|2021-05-18 09:05:50||1182.4||1182.4||1182.4||1182.4|0
1621328760000|2021-05-18 09:06:00|1183.2|1182.6|1183.4|1183|1183.4|1183|1183|1182.6|1849
1621328770000|2021-05-18 09:06:10|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183|489
1621328790000|2021-05-18 09:06:30|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.4|7501
1621328800000|2021-05-18 09:06:40|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|160
1621328810000|2021-05-18 09:06:50|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.4|1087
1621328820000|2021-05-18 09:07:00|1184.2|1183.8|1184.4|1184|1184.6|1184|1183.8|1183.6|5965
1621328830000|2021-05-18 09:07:10|1184.2|1183.8|1184.2|1183.6|1184.2|1184|1184.2|1183.6|8000
1621328840000|2021-05-18 09:07:20|1184.4|1183.8|1184.4|1184|1184.6|1184|1184.4|1183.6|926
1621328850000|2021-05-18 09:07:30|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184.2|2024
1621328870000|2021-05-18 09:07:50|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.2|1184|1073
1621328880000|2021-05-18 09:08:00|1184.2|1184|1184.6|1184.2|1184.6|1184.2|1184.2|1184|3487
1621328920000|2021-05-18 09:08:40||1184.4||1184.4||1184.4||1184.4|0
1621328930000|2021-05-18 09:08:50|1184.4|1184.2|1184.4|1184|1184.4|1184.2|1184.4|1183.8|1502
1621328940000|2021-05-18 09:09:00|1184.2|1183.8|1183.8|1183.4|1184.2|1183.8|1183.8|1183.4|458
1621328950000|2021-05-18 09:09:10|1183.6|1183.2|1183.2|1182.8|1183.6|1183.2|1183.2|1182.8|2444
1621328960000|2021-05-18 09:09:20||1182.6||1182.6||1182.8||1182.6|0
1621328980000|2021-05-18 09:09:40|1183|1182.8|1183|1182.6|1183|1182.8|1183|1182.6|0
1621328990000|2021-05-18 09:09:50|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|184
1621329000000|2021-05-18 09:10:00|1183.2||1183||1183.2||1183||0
1621329010000|2021-05-18 09:10:10|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1621329020000|2021-05-18 09:10:20|1183.2|1182.8|1183.2|1182.6|1183.2|1182.8|1183.2|1182.6|0
1621329030000|2021-05-18 09:10:30||1182.8||1182.8||1182.8||1182.8|0
1621329050000|2021-05-18 09:10:50|1182.8|1182.6|1182.8|1182.4|1183|1182.6|1182.6|1182.4|39
1621329060000|2021-05-18 09:11:00|1182.6|1182.6|1183.4|1183|1183.6|1183.2|1182.6|1182.6|7397
1621329070000|2021-05-18 09:11:10|1183.6||1183.6||1183.6||1183.6||0
1621329080000|2021-05-18 09:11:20|1183.8|1183.2|1183.4|1183|1183.8|1183.4|1183.4|1183|1613
1621329090000|2021-05-18 09:11:30|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.4|1183|1422
1621329110000|2021-05-18 09:11:50|1183.6|1183.2|1183.2|1182.8|1183.6|1183.2|1182|1181.8|66191
1621329120000|2021-05-18 09:12:00|1183|1183|1183|1182.6|1183|1183|1182.8|1182.6|1969
1621329130000|2021-05-18 09:12:10|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.4|1182|902
1621329140000|2021-05-18 09:12:20||1182.4||1182.2||1182.4||1182.2|0
1621329160000|2021-05-18 09:12:40|1182.8|1182.4|1183.2|1182.6|1183.2|1182.8|1182.8|1182.4|4279
1621329170000|2021-05-18 09:12:50|1183|1182.8|1183|1182.6|1183|1182.8|1183|1182.6|1426
1621329180000|2021-05-18 09:13:00|1183.2||1183.2||1183.2||1183||0
1621329190000|2021-05-18 09:13:10|1183|1182.4|1182.8|1182.4|1183|1182.4|1182.6|1182.4|2825
1621329200000|2021-05-18 09:13:20||1182.2||1182.2||1182.2||1182.2|0
1621329210000|2021-05-18 09:13:30|1182.4|1182.4|1182.6|1182.2|1182.8|1182.4|1182.4|1182.2|35
1621329230000|2021-05-18 09:13:50|1182.8||1182.6||1182.8||1182.6||0
1621329260000|2021-05-18 09:14:20|1182.4|1182|1182.2|1181.8|1182.4|1182|1182.2|1181.8|772
1621329280000|2021-05-18 09:14:40|1182.4||1182.2||1182.4||1182.2||0
1621329290000|2021-05-18 09:14:50|1182.4|1182.2|1182.2|1181.8|1182.4|1182.2|1182.2|1181.8|8000
1621329300000|2021-05-18 09:15:00|1182.4|1182|1182.4|1182|1182.4|1182.2|1182.4|1182|0
1621329310000|2021-05-18 09:15:10|1182.2||1182.2||1182.4||1182.2||0
1621329320000|2021-05-18 09:15:20|1182|1181.8|1182.2|1181.6|1182.2|1181.8|1182|1181.6|657
1621329330000|2021-05-18 09:15:30|1182|1181.4|1182|1181.6|1182|1181.6|1182|1181.4|0
1621329340000|2021-05-18 09:15:40|1182.2|1181.8|1182.2|1181.6|1182.2|1181.8|1182.2|1181.6|283
1621329350000|2021-05-18 09:15:50|1182.4|1181.8|1182.2|1181.8|1182.4|1181.8|1182.2|1181.8|0
1621329370000|2021-05-18 09:16:10||1182||1182||1182||1182|0
1621329380000|2021-05-18 09:16:20||1181.8||1181.8||1181.8||1181.8|0
1621329400000|2021-05-18 09:16:40|1182.4|1182|1182.2|1181.8|1182.4|1182|1182.2|1181.8|1238
1621329410000|2021-05-18 09:16:50|1182|1182|1182|1181.8|1182|1182|1182|1181.6|212
1621329420000|2021-05-18 09:17:00|1182.2||1182||1182.4||1182||3113
1621329430000|2021-05-18 09:17:10|1182.2||1182.2||1182.2||1182.2||1888
1621329460000|2021-05-18 09:17:40|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1181.8|1181.4|3466
1621329490000|2021-05-18 09:18:10|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|1129
1621329500000|2021-05-18 09:18:20|1182.2|1181.8|1182.4|1182|1182.4|1182.2|1182.2|1181.8|2259
1621329510000|2021-05-18 09:18:30|1182.6|1182.2|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|0
1621329520000|2021-05-18 09:18:40|1182.4|1182|1182.2|1181.8|1182.4|1182.2|1182.2|1181.8|474
1621329530000|2021-05-18 09:18:50|1182.4||1182.2||1182.4||1182.2||0
1621329540000|2021-05-18 09:19:00|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|0
1621329550000|2021-05-18 09:19:10|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1621329560000|2021-05-18 09:19:20|1183.2||1183||1183.2||1183||0
1621329590000|2021-05-18 09:19:50|1182.8|1182.4|1182.8|1182.4|1182.8|1182.6|1182.6|1182.4|1723
1621329600000|2021-05-18 09:20:00|1183||1182.8||1183||1182.8||0
1621329610000|2021-05-18 09:20:10|1182.6||1182.6||1182.6||1182.6||0
1621329620000|2021-05-18 09:20:20|1182.4|1182.2|1182.2|1181.6|1182.6|1182.2|1182.2|1181.6|4396
1621329630000|2021-05-18 09:20:30|1182.4|1181.8|1182.4|1182|1182.4|1182|1182.4|1181.6|865
1621329640000|2021-05-18 09:20:40|1182.2|1182.2|1182.8|1182.4|1182.8|1182.4|1182.2|1182.2|3643
1621329650000|2021-05-18 09:20:50|1182.6|1182.2|1182.2|1181.8|1182.6|1182.2|1182|1181.8|3934
1621329660000|2021-05-18 09:21:00|1182.4|1182|1182.2|1182|1182.4|1182|1182.2|1182|0
1621329670000|2021-05-18 09:21:10|1182.4|1181.8|1182.2|1181.8|1182.4|1181.8|1182.2|1181.8|1166
1621329680000|2021-05-18 09:21:20|1182.4|1182|1182|1181.8|1182.4|1182|1182|1181.8|1113
1621329690000|2021-05-18 09:21:30|1182.2||1182||1182.2||1182||130
1621329710000|2021-05-18 09:21:50|1181.8|1181.6|1181.6|1181.2|1181.8|1181.6|1181.6|1181.2|702
1621329730000|2021-05-18 09:22:10|1181.4||1181.4||1181.4||1181.4||0
1621329740000|2021-05-18 09:22:20|1181.2|1181|1181.2|1180.8|1181.2|1181|1181.2|1180.8|2005
1621329760000|2021-05-18 09:22:40|1181|1180.6|1181.6|1181.2|1181.6|1181.2|1180.8|1180.4|4204
1621329770000|2021-05-18 09:22:50|1181.4|1181|1181.2|1180.8|1181.4|1181.2|1181|1180.6|824
1621329780000|2021-05-18 09:23:00|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1181|2335
1621329790000|2021-05-18 09:23:10|1181.8|1181.4|1181.6|1181.4|1181.8|1181.4|1181.6|1181.4|500
1621329810000|2021-05-18 09:23:30|1181.8||1181.8||1181.8||1181.8||252
1621329830000|2021-05-18 09:23:50|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.2|1181|5013
1621329860000|2021-05-18 09:24:20|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|0
1621329870000|2021-05-18 09:24:30|1181.8|1181.8|1181.2|1180.8|1182|1181.8|1181.2|1180.8|1628
1621329880000|2021-05-18 09:24:40|1181|1180.6|1180.8|1180.6|1181|1180.6|1180.8|1180.6|0
1621329890000|2021-05-18 09:24:50|1181||1181||1181||1181||0
1621329910000|2021-05-18 09:25:10|1181.4|1180.8|1181|1180.6|1181.6|1181.4|1181|1180.6|11631
1621329920000|2021-05-18 09:25:20|1180.8|1180.4|1180.4|1180.2|1180.8|1180.4|1180.4|1180|6593
1621329940000|2021-05-18 09:25:40|1180.6|1180.4|1180.6|1180.2|1180.8|1180.4|1180.4|1180.2|702
1621329960000|2021-05-18 09:26:00|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180.4|250
1621329980000|2021-05-18 09:26:20|1180.6||1180.8||1180.8||1180.6||319
1621330020000|2021-05-18 09:27:00|1180.6|1180.2|1181|1180.6|1181|1180.6|1180.6|1180.2|1488
1621330040000|2021-05-18 09:27:20|1180.8|1180.4|1180.2|1180|1180.8|1180.4|1180|1179.6|9536
1621330050000|2021-05-18 09:27:30||1179.8||1179.8||1179.8||1179.8|22
1621330060000|2021-05-18 09:27:40|1180.4|1180|1180.2|1179.6|1180.4|1180|1180|1179.6|1115
1621330070000|2021-05-18 09:27:50|1180|1179.4|1179.8|1179.4|1180|1179.4|1179.6|1179.4|1500
1621330080000|2021-05-18 09:28:00|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1180|1179.4|3137
1621330090000|2021-05-18 09:28:10|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.2|2622
1621330100000|2021-05-18 09:28:20|1179.6|1179.2|1179.4|1179.2|1179.6|1179.4|1179.4|1179.2|0
1621330110000|2021-05-18 09:28:30|1179.6||1179.6||1179.6||1179.6||867
1621330120000|2021-05-18 09:28:40|1179.8|1179.4|1180.4|1180|1180.4|1180|1179.8|1179.4|3726
1621330140000|2021-05-18 09:29:00|1180.6|1180.2|1180.4|1180|1180.8|1180.4|1180.4|1180|911
1621330150000|2021-05-18 09:29:10|1180.2||1180.4||1180.4||1180.2||540
1621330200000|2021-05-18 09:30:00|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|749
1621330210000|2021-05-18 09:30:10|1180.6|1180.2|1180.2|1179.8|1180.6|1180.2|1180.2|1179.8|3799
1621330220000|2021-05-18 09:30:20|1180|1179.6|1180.4|1179.8|1180.4|1179.8|1179.8|1179.6|500
1621330230000|2021-05-18 09:30:30|1180.6|1180|1180.6|1180.2|1180.8|1180.4|1180.4|1180|2584
1621330250000|2021-05-18 09:30:50||1180.4||1180.4||1180.4||1180.4|341
1621330260000|2021-05-18 09:31:00|1180.8|1180.2|1180.8|1180.2|1180.8|1180.4|1180.6|1180.2|4949
1621330280000|2021-05-18 09:31:20|1181|1180.4|1181|1180.6|1181|1180.6|1181|1180.4|0
1621330300000|2021-05-18 09:31:40||1180.8||1180.6||1180.8||1180.6|0
1621330310000|2021-05-18 09:31:50|1180.8|1180.4|1180.8|1180.4|1180.8|1180.6|1180.6|1180.4|2681
1621330320000|2021-05-18 09:32:00|1181|1180.6|1181.4|1181|1181.4|1181|1180.8|1180.6|2504
1621330330000|2021-05-18 09:32:10|1181.6||1181.4||1181.6||1181.4||0
1621330340000|2021-05-18 09:32:20|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1181|1180.6|2642
1621330350000|2021-05-18 09:32:30|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1181|1180.6|229
1621330360000|2021-05-18 09:32:40|1180.8|1180.8|1181|1180.4|1181|1180.8|1180.8|1180.4|0
1621330370000|2021-05-18 09:32:50|1181.2|1180.6|1181.2|1180.8|1181.2|1180.8|1181.2|1180.6|0
1621330380000|2021-05-18 09:33:00|1181|1180.6|1181|1180.6|1181|1180.6|1181|1180.6|1000
1621330390000|2021-05-18 09:33:10|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|925
1621330410000|2021-05-18 09:33:30|1180.6|1180.2|1180|1179.6|1180.6|1180.2|1180|1179.6|3767
1621330420000|2021-05-18 09:33:40|1179.8||1180||1180||1179.8||0
1621330430000|2021-05-18 09:33:50|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|0
1621330440000|2021-05-18 09:34:00|1180|1179.6|1179.6|1179.2|1180.2|1179.6|1179.6|1179.2|2686
1621330450000|2021-05-18 09:34:10|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1127
1621330480000|2021-05-18 09:34:40||1179.6||1179.4||1179.6||1179.4|0
1621330500000|2021-05-18 09:35:00|1180|1179.6|1180.4|1180|1180.4|1180|1180|1179.6|822
1621330510000|2021-05-18 09:35:10|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1180|1179.6|1898
1621330520000|2021-05-18 09:35:20||1179.4||1179.6||1179.6||1179.4|0
1621330530000|2021-05-18 09:35:30||1179.4||1179.6||1179.6||1179.4|0
1621330540000|2021-05-18 09:35:40|1180.2|1179.8|1180.4|1180|1180.4|1180|1180.2|1179.8|1580
1621330570000|2021-05-18 09:36:10|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|0
1621330580000|2021-05-18 09:36:20|1180.4|1180|1180.4|1180|1180.4|1180|1180.2|1180|0
1621330600000|2021-05-18 09:36:40|1180.6|1180.2|1180.4|1180|1180.6|1180.4|1180.4|1180|814
1621330610000|2021-05-18 09:36:50|||||||||750
1621330620000|2021-05-18 09:37:00|1180.6|1180.2|1181|1180.6|1181|1180.6|1180.4|1180.2|2308
1621330630000|2021-05-18 09:37:10|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181|1180.6|0
1621330640000|2021-05-18 09:37:20|1181.4|1181|1181.4|1181|1181.4|1181|1181.4|1181|0
1621330650000|2021-05-18 09:37:30|1181.2|1180.8|1181.2|1180.8|1181.4|1180.8|1181.2|1180.8|750
1621330660000|2021-05-18 09:37:40|1181.4|1181|1181.4|1181|1181.4|1181|1181.4|1181|0
1621330680000|2021-05-18 09:38:00|1181.2||1181.4||1181.4||1181.2||250
1621330710000|2021-05-18 09:38:30|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181.2|1073
1621330720000|2021-05-18 09:38:40|1181.4||1181.4||1181.6||1181.4||2000
1621330730000|2021-05-18 09:38:50|1181.2|1181|1181.2|1180.8|1181.4|1181|1181|1180.8|8078
1621330740000|2021-05-18 09:39:00|1181.4|1181|1181.4|1181|1181.4|1181.2|1181.4|1181|4694
1621330750000|2021-05-18 09:39:10|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|961
1621330760000|2021-05-18 09:39:20|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1180.8|1180.6|3448
1621330770000|2021-05-18 09:39:30|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.2|493
1621330780000|2021-05-18 09:39:40||1180.6||1180.4||1180.6||1180.4|0
1621330790000|2021-05-18 09:39:50|1181|1180.6|1181|1180.6|1181|1180.8|1181|1180.6|3114
1621330800000|2021-05-18 09:40:00|1181.2||1181||1181.2||1181||0
1621330820000|2021-05-18 09:40:20|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|0
1621330850000|2021-05-18 09:40:50|1181.4|1181|1181.4|1181|1181.4|1181|1181.4|1181|1433
1621330860000|2021-05-18 09:41:00||1181.2||1181||1181.2||1181|100
1621330870000|2021-05-18 09:41:10|1181.2|1181.2|1181.2|1180.6|1181.2|1181.2|1181.2|1180.6|1647
1621330900000|2021-05-18 09:41:40|1181|1180.4|1180.6|1180.2|1181|1180.6|1180.4|1180.2|385
1621330920000|2021-05-18 09:42:00|1180.4|1180|1180.4|1180|1180.6|1180|1180.4|1180|500
1621330940000|2021-05-18 09:42:20||1179.8||1179.8||1179.8||1179.8|0
1621330950000|2021-05-18 09:42:30|1180.2|1180|1180.2|1180|1180.2|1180|1180.2|1179.8|0
1621330960000|2021-05-18 09:42:40|1180|1179.8|1180|1179.6|1180.2|1179.8|1180|1179.6|31
1621330990000|2021-05-18 09:43:10|1179.8|1179.4|1180.4|1179.8|1180.4|1179.8|1179.8|1179.4|4150
1621331000000|2021-05-18 09:43:20|1180.2||1180.2||1180.2||1180.2||0
1621331010000|2021-05-18 09:43:30|1180|1180|1180.2|1179.8|1180.2|1180|1180|1179.8|208
1621331020000|2021-05-18 09:43:40|1180|1179.6|1179.8|1179.4|1180|1179.8|1179.8|1179.4|1390
1621331040000|2021-05-18 09:44:00|1180.2|1180|1180|1179.6|1180.2|1180|1180|1179.4|14000
1621331060000|2021-05-18 09:44:20|1179.8||1180||1180||1179.8||0
1621331070000|2021-05-18 09:44:30|1179.8||1179.8||1179.8||1179.8||0
1621331110000|2021-05-18 09:45:10|1179.6|1179.4|1179.6|1179.2|1179.6|1179.4|1179.6|1179.2|2092
1621331120000|2021-05-18 09:45:20||1179.4||1179.2||1179.4||1179.2|0
1621331180000|2021-05-18 09:46:20|1179.8|1179.4|1180|1179.8|1180.2|1180|1179.8|1179.4|10689
1621331190000|2021-05-18 09:46:30|1179.8|1179.6|1179.6|1179.2|1179.8|1179.6|1179.6|1179.2|38
1621331200000|2021-05-18 09:46:40||1179.4||1179.2||1179.4||1179.2|0
1621331220000|2021-05-18 09:47:00|1179.8|1179.4|1179.8|1179.4|1179.8|1179.6|1179.8|1179.4|2551
1621331240000|2021-05-18 09:47:20||1179.6||1179.4||1179.6||1179.4|2000
1621331250000|2021-05-18 09:47:30|1180|1179.6|1179.8|1179.4|1180|1179.8|1179.8|1179.4|8095
1621331260000|2021-05-18 09:47:40|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.6|0
1621331270000|2021-05-18 09:47:50|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.4|1145
1621331280000|2021-05-18 09:48:00|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.6|0
1621331290000|2021-05-18 09:48:10|1179.8|1179.8|1179.8|1179.4|1179.8|1179.8|1179.8|1179.4|0
1621331300000|2021-05-18 09:48:20|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|200
1621331310000|2021-05-18 09:48:30|1179.4|1179|1178.8|1178.4|1179.4|1179|1178.6|1178.4|27902
1621331320000|2021-05-18 09:48:40|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.6|1178.2|3109
1621331330000|2021-05-18 09:48:50||1178.6||1178.6||1178.6||1178.6|250
1621331340000|2021-05-18 09:49:00|1178.6|1178.4|1178.8|1178.4|1178.8|1178.6|1178.6|1178.2|12126
1621331350000|2021-05-18 09:49:10|1178.6|1178.2|1178.4|1178|1178.6|1178.2|1178.4|1178|2315
1621331360000|2021-05-18 09:49:20|1178.2||1178.4||1178.4||1178.2||0
1621331370000|2021-05-18 09:49:30|1178.2|1178.2|1178.4|1178|1178.4|1178.2|1178.2|1178|1811
1621331380000|2021-05-18 09:49:40|||||||||200
1621331390000|2021-05-18 09:49:50||1178.2||1178.2||1178.2||1178.2|0
1621331400000|2021-05-18 09:50:00|1178.2|1178|1178.2|1178|1178.2|1178|1178.2|1178|1
1621331420000|2021-05-18 09:50:20|1178.4|1178.2|1178.4|1178|1178.4|1178.2|1178.4|1178|1008
1621331430000|2021-05-18 09:50:30|1178.2|1177.8|1178.6|1178.2|1178.6|1178.4|1178|1177.6|12773
1621331440000|2021-05-18 09:50:40|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1700
1621331450000|2021-05-18 09:50:50|1179|1178.6|1179|1178.8|1179|1178.8|1179|1178.6|1310
1621331470000|2021-05-18 09:51:10|1179.2|1179|1179.4|1179|1179.4|1179|1179.2|1179|5357
1621331480000|2021-05-18 09:51:20|1179.6|1179.2|1179.8|1179.2|1179.8|1179.2|1179.6|1179.2|735
1621331490000|2021-05-18 09:51:30|1179.6|1179.4|1179.6|1179.2|1179.6|1179.6|1179.6|1179.2|3975
1621331510000|2021-05-18 09:51:50|1179.4|1179|1179.2|1178.8|1179.4|1179|1179|1178.8|4471
1621331520000|2021-05-18 09:52:00|1179.4|1179|1179.8|1179.4|1179.8|1179.4|1179.4|1178.8|900
1621331540000|2021-05-18 09:52:20|1179.6||1179.6||1179.6||1179.6||0
1621331550000|2021-05-18 09:52:30|1179.8||1179.8||1179.8||1179.8||0
1621331560000|2021-05-18 09:52:40|1179.6|1179.2|1179.2|1178.8|1179.6|1179.2|1179.2|1178.8|2871
1621331570000|2021-05-18 09:52:50|1179.4|1179|1179.2|1178.6|1179.4|1179.2|1179.2|1178.6|5187
1621331580000|2021-05-18 09:53:00|1179.4|1178.8|1179.4|1178.8|1179.4|1179|1179.4|1178.8|0
1621331590000|2021-05-18 09:53:10|1179.2|1179|1179.4|1178.8|1179.4|1179.2|1179.2|1178.8|5824
1621331600000|2021-05-18 09:53:20|1179.2|1178.6|1179.2|1178.6|1179.2|1178.6|1179|1178.6|1000
1621331610000|2021-05-18 09:53:30|1179.4|1178.8|1179.2|1178.8|1179.4|1179|1179.2|1178.8|0
1621331620000|2021-05-18 09:53:40|1179.4||1179.2||1179.4||1179.2||250
1621331630000|2021-05-18 09:53:50|1179|1178.6|1179|1178.8|1179|1178.8|1179|1178.6|0
1621331660000|2021-05-18 09:54:20|1179.2|1179|1179|1178.6|1179.4|1179|1179|1178.6|2044
1621331670000|2021-05-18 09:54:30||1178.8||1178.8||1178.8||1178.8|0
1621331690000|2021-05-18 09:54:50|1178.8|1178.6|1178.6|1178.2|1179|1178.6|1178.4|1178|3270
1621331700000|2021-05-18 09:55:00|1178.4|1178|1178.2|1178|1178.4|1178|1178.2|1178|2313
1621331730000|2021-05-18 09:55:30|1178|1177.6|1177.8|1177.4|1178|1177.6|1177.8|1177.4|985
1621331750000|2021-05-18 09:55:50|1178|1177.6|1178|1177.4|1178|1177.6|1178|1177.4|0
1621331770000|2021-05-18 09:56:10|1177.8||1177.8||1177.8||1177.8||0
1621331780000|2021-05-18 09:56:20|1177.6|1177.2|1177.4|1177.2|1177.6|1177.2|1177.4|1177.2|740
1621331800000|2021-05-18 09:56:40|1177.2|1177|1177.2|1177|1177.2|1177|1177.2|1176.8|2000
1621331820000|2021-05-18 09:57:00|1177.4|1177.2|1177.4|1177.2|1177.4|1177.2|1177.2|1177|1791
1621331830000|2021-05-18 09:57:10||1177||1177.2||1177.2||1177|2195
1621331840000|2021-05-18 09:57:20|1177.2|1177|1177.2|1177|1177.4|1177|1177.2|1177|175
1621331860000|2021-05-18 09:57:40|1177|1176.8|1176.8|1176.4|1177|1176.8|1176.8|1176.4|1698
1621331920000|2021-05-18 09:58:40|1176.4|1176.2|1176.6|1176.2|1176.8|1176.2|1176.2|1175.8|8352
1621331930000|2021-05-18 09:58:50|1176.8|1176.4|1177|1176.6|1177.2|1176.8|1176.8|1176.4|1202
1621331940000|2021-05-18 09:59:00|1177.2|1176.8|1177.4|1177|1177.4|1177|1177.2|1176.8|1151
1621331960000|2021-05-18 09:59:20|1177.6|1177.2|1177.4|1177.2|1177.6|1177.4|1177.4|1177.2|504
1621331970000|2021-05-18 09:59:30||1177||1177||1177||1177|944
1621331990000|2021-05-18 09:59:50|1177.6|1177.2|1177.4|1177.2|1177.8|1177.2|1177.4|1177.2|154
1621332010000|2021-05-18 10:00:10|1177.6|1177.4|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|514
1621332020000|2021-05-18 10:00:20|1178|1177.6|1178|1177.8|1178.2|1177.8|1178|1177.6|6280
1621332030000|2021-05-18 10:00:30|1178.2|1178|1178.2|1177.8|1178.2|1178|1178.2|1177.8|2459
1621332060000|2021-05-18 10:01:00|1178.4|1178|1178.4|1177.8|1178.4|1178|1178.2|1177.8|60937
1621332070000|2021-05-18 10:01:10|1178.2|1178|1178.6|1178.2|1178.6|1178.2|1178.2|1178|0
1621332080000|2021-05-18 10:01:20|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|0
1621332110000|2021-05-18 10:01:50|1179|1178.6|1178.6|1178.2|1179|1178.6|1178.4|1178.2|1372
1621332120000|2021-05-18 10:02:00|1178.8||1178.8||1178.8||1178.8||0
1621332150000|2021-05-18 10:02:30||1178.4||1178.4||1178.4||1178.4|0
1621332160000|2021-05-18 10:02:40|1179|1178.2|1179|1178.8|1179|1178.8|1179|1178.2|7481
1621332170000|2021-05-18 10:02:50||1178.6||1178.6||1178.8||1178.6|660
1621332190000|2021-05-18 10:03:10|1178.8|1178.8|1179.2|1179|1179.2|1179|1178.8|1178.8|64677
1621332210000|2021-05-18 10:03:30|1179.4|1179.2|1179.2|1179|1179.4|1179.2|1179|1178.8|9190
1621332240000|2021-05-18 10:04:00|1179.4|1179.2|1179.8|1179.4|1179.8|1179.6|1179.4|1179.2|11031
1621332250000|2021-05-18 10:04:10|1179.6|1179.2|1179.2|1178.8|1179.6|1179.2|1179.2|1178.8|229
1621332260000|2021-05-18 10:04:20|1179|1178.6|1178.8|1178.4|1179|1178.6|1178.8|1178.4|37
1621332270000|2021-05-18 10:04:30|1178.6|1178.2|1178.4|1178|1178.6|1178.2|1178.2|1177.8|8777
1621332280000|2021-05-18 10:04:40|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1178.6|1178|0
1621332290000|2021-05-18 10:04:50|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|489
1621332320000|2021-05-18 10:05:20|1179|1178.6|1179|1178.6|1179|1178.6|1179|1178.6|4278
1621332330000|2021-05-18 10:05:30|1178.8||1178.8||1179||1178.8||145
1621332360000|2021-05-18 10:06:00|1178.6|1178.4|1179|1178.6|1179|1178.6|1178.6|1178.4|1160
1621332380000|2021-05-18 10:06:20||1178.8||1178.8||1178.8||1178.8|0
1621332390000|2021-05-18 10:06:30|1178.8|1178.6|1178.6|1178.4|1178.8|1178.6|1178.6|1178.4|307
1621332400000|2021-05-18 10:06:40||1178.2||1178.4||1178.4||1178.2|0
1621332420000|2021-05-18 10:07:00|1178.4|1178.2|1178.6|1178.2|1178.6|1178.4|1178.4|1178.2|1561
1621332430000|2021-05-18 10:07:10|1179|1178.8|1178.6|1178.4|1179|1178.8|1178.6|1178.2|15000
1621332440000|2021-05-18 10:07:20|1178.8||1178.6||1178.8||1178.6||0
1621332450000|2021-05-18 10:07:30|1178.4|1178.2|1178.6|1178.2|1178.6|1178.2|1178.4|1178.2|288
1621332460000|2021-05-18 10:07:40|1178.8|1178.4|1179.2|1179|1179.2|1179|1178.8|1178.4|1975
1621332470000|2021-05-18 10:07:50||1178.8||1178.8||1178.8||1178.8|0
1621332480000|2021-05-18 10:08:00|1179|1178.6|1179|1178.6|1179|1178.6|1179|1178.6|0
1621332490000|2021-05-18 10:08:10|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|0
1621332530000|2021-05-18 10:08:50|1179|1178.6|1178.8|1178.4|1179|1178.6|1178.8|1178.4|712
1621332570000|2021-05-18 10:09:30|||||||||500
1621332590000|2021-05-18 10:09:50|1178.6||1178.8||1178.8||1178.6||0
1621332600000|2021-05-18 10:10:00|1178.6|1178.6|1178.8|1178.6|1178.8|1178.6|1178.6|1178.4|549
1621332610000|2021-05-18 10:10:10|1178.6|1178.4|1178.6|1178.2|1178.6|1178.4|1178.6|1178.2|1154
1621332630000|2021-05-18 10:10:30|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|1127
1621332660000|2021-05-18 10:11:00||1178||1178||1178||1178|0
1621332670000|2021-05-18 10:11:10|1178.4|1178.2|1178.6|1178.2|1178.6|1178.2|1178.4|1178.2|200
1621332680000|2021-05-18 10:11:20|1178.4|1178|1177.8|1177.4|1178.4|1178.2|1177.8|1177.4|195
1621332700000|2021-05-18 10:11:40||1177.6||1177.4||1177.6||1177.2|3236
1621332750000|2021-05-18 10:12:30|1177.6|1177.2|1177.6|1177.2|1177.8|1177.2|1177.6|1177.2|0
1621332760000|2021-05-18 10:12:40|1177.4||1177.4||1177.4||1177.4||0
1621332770000|2021-05-18 10:12:50|1177.2|1177|1177.2|1176.8|1177.2|1177|1177|1176.8|2000
1621332780000|2021-05-18 10:13:00|1177||1177.2||1177.2||1177||0
1621332790000|2021-05-18 10:13:10|1177|1176.6|1177.4|1177|1177.4|1177|1177|1176.6|653
1621332800000|2021-05-18 10:13:20|1177.6|1177.2|1177.4|1177.2|1177.6|1177.2|1177.4|1177|0
1621332810000|2021-05-18 10:13:30||1177||1177||1177.2||1177|0
1621332830000|2021-05-18 10:13:50|1177.6|1177.2|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|639
1621332870000|2021-05-18 10:14:30||1177.6||1177.6||1177.6||1177.4|0
1621332900000|2021-05-18 10:15:00|1177.6|1177.4|1177.4|1177.2|1177.6|1177.4|1177.4|1177.2|1221
1621332910000|2021-05-18 10:15:10||1177||1177||1177||1177|0
1621332930000|2021-05-18 10:15:30|1177.2||1177.2||1177.2||1177.2||0
1621332950000|2021-05-18 10:15:50|1177|1176.6|1177|1176.8|1177|1176.8|1176.8|1176.6|3718
1621332960000|2021-05-18 10:16:00|1177.2||1177.2||1177.2||1177.2||790
1621332970000|2021-05-18 10:16:10|1177.4|1177|1177.4|1177|1177.4|1177.2|1177.4|1177|2490
1621332980000|2021-05-18 10:16:20|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|419
1621332990000|2021-05-18 10:16:30|||||||||950
1621333000000|2021-05-18 10:16:40|1177|1177|1177.4|1177|1177.4|1177|1177|1176.8|4046
1621333010000|2021-05-18 10:16:50|1177.2|1176.8|1176.8|1176.4|1177.2|1176.8|1176.8|1176.4|777
1621333020000|2021-05-18 10:17:00|1177|1176.2|1176.6|1176.4|1177|1176.4|1176.6|1176.2|0
1621333030000|2021-05-18 10:17:10|1176.8|1176.6|1177|1176.6|1177|1176.8|1176.8|1176.6|754
1621333040000|2021-05-18 10:17:20|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|220
1621333050000|2021-05-18 10:17:30||1176.6||1176.8||1176.8||1176.6|200
1621333060000|2021-05-18 10:17:40|1177|1176.6|1177.2|1176.8|1177.2|1176.8|1176.8|1176.6|1716
1621333070000|2021-05-18 10:17:50|1177.4|1177.2|1177.2|1176.6|1177.4|1177.2|1177.2|1176.6|4000
1621333080000|2021-05-18 10:18:00|1177.4|1176.8|1177.4|1176.8|1177.4|1177|1177.4|1176.8|0
1621333090000|2021-05-18 10:18:10|1177.2||1177.2||1177.2||1177.2||0
1621333100000|2021-05-18 10:18:20|1177|1176.6|1177.2|1176.8|1177.2|1176.8|1177|1176.6|0
1621333110000|2021-05-18 10:18:30|1177.4|1177|1177.4|1176.8|1177.4|1177.2|1177.4|1176.8|500
1621333120000|2021-05-18 10:18:40||1177||1177||1177||1177|0
1621333140000|2021-05-18 10:19:00|1177.2||1177.4||1177.4||1177.2||0
1621333150000|2021-05-18 10:19:10|1177.2||1177.4||1177.4||1177.2||0
1621333160000|2021-05-18 10:19:20|1177.6|1177.2|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|188
1621333170000|2021-05-18 10:19:30||1177.6||1177.4||1177.6||1177.4|750
1621333200000|2021-05-18 10:20:00|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|2712
1621333220000|2021-05-18 10:20:20||1177.4||1177.4||1177.4||1177.4|0
1621333230000|2021-05-18 10:20:30|1177.4|1177.2|1177.8|1177.4|1178|1177.4|1177.4|1177.2|285
1621333240000|2021-05-18 10:20:40|||||||||75
1621333250000|2021-05-18 10:20:50|1178|1177.6|1178|1177.6|1178|1177.6|1178|1177.6|0
1621333260000|2021-05-18 10:21:00|1178.2|1177.8|1178.2|1178|1178.2|1178|1178.2|1177.8|0
1621333270000|2021-05-18 10:21:10|1178.4|1178.2|1178.6|1178.2|1178.6|1178.2|1178.4|1178|453
1621333290000|2021-05-18 10:21:30|1178|1177.8|1178|1177.6|1178|1177.8|1178|1177.6|8876
1621333310000|2021-05-18 10:21:50|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|215
1621333320000|2021-05-18 10:22:00|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177.4|1177.2|167
1621333330000|2021-05-18 10:22:10|1177.4||1177.6||1177.6||1177.4||0
1621333340000|2021-05-18 10:22:20|1177.4|1177|1177.4|1177.2|1177.4|1177.2|1177.4|1176.8|500
1621333350000|2021-05-18 10:22:30|1177.6||1177.4||1177.6||1177.4||733
1621333360000|2021-05-18 10:22:40|1177.6|1177|1177.4|1176.8|1177.6|1177|1177.2|1176.8|527
1621333370000|2021-05-18 10:22:50|1177.2||1177.2||1177.2||1177||0
1621333380000|2021-05-18 10:23:00|1177|1176.6|1177|1176.6|1177|1176.6|1177|1176.6|550
1621333400000|2021-05-18 10:23:20||1176.8||1176.8||1176.8||1176.8|0
1621333410000|2021-05-18 10:23:30||1176.6||1176.6||1176.6||1176.6|0
1621333440000|2021-05-18 10:24:00|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|474
1621333460000|2021-05-18 10:24:20|1177.4|1177|1177.4|1177|1177.4|1177|1177.4|1177|20
1621333470000|2021-05-18 10:24:30|||||||||300
1621333480000|2021-05-18 10:24:40|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177|1176.6|1179
1621333490000|2021-05-18 10:24:50|1177|1176.6|1177.2|1176.6|1177.2|1176.6|1177|1176.6|0
1621333500000|2021-05-18 10:25:00|1177|1176.8|1177.2|1176.8|1177.2|1176.8|1177|1176.8|1092
1621333530000|2021-05-18 10:25:30|1177||1177.2||1177.2||1177||0
1621333570000|2021-05-18 10:26:10|1177|1176.4|1177.2|1176.8|1177.2|1176.8|1176|1175.8|34474
1621333580000|2021-05-18 10:26:20|1177.4|1177|1177.8|1177.4|1177.8|1177.4|1177.4|1177|4690
1621333600000|2021-05-18 10:26:40|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177.4|1177.2|989
1621333610000|2021-05-18 10:26:50|1177.4|1177|1177.2|1176.8|1177.6|1177|1177|1176.8|5746
1621333620000|2021-05-18 10:27:00|1177|1176.6|1177|1176.4|1177|1176.6|1176.8|1176.4|1539
1621333640000|2021-05-18 10:27:20|1178.2|1178|1177|1176.6|1178.2|1178|1176.8|1176.6|94635
1621333650000|2021-05-18 10:27:30||1176.4||1176.6||1176.6||1176.4|0
1621333660000|2021-05-18 10:27:40|1177.2|1176.8|1177.6|1177.2|1177.6|1177.2|1177|1176.6|12081
1621333670000|2021-05-18 10:27:50||1177||1177.2||1177.2||1177|0
1621333680000|2021-05-18 10:28:00|1177.8|1177.4|1177.2|1176.6|1177.8|1177.4|1177.2|1176.6|1996
1621333690000|2021-05-18 10:28:10||1176.8||1176.8||1176.8||1176.8|0
1621333700000|2021-05-18 10:28:20||1176.6||1176.6||1176.6||1176.6|0
1621333720000|2021-05-18 10:28:40|1177.4|1176.8|1177.4|1177|1177.6|1177.2|1177.2|1176.8|1416
1621333730000|2021-05-18 10:28:50|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|0
1621333740000|2021-05-18 10:29:00|1177.4|1177|1177.6|1177.2|1177.6|1177.2|1177.2|1176.8|1165
1621333750000|2021-05-18 10:29:10|1177.4|1177|1177.6|1177.2|1177.6|1177.2|1177.2|1176.8|2597
1621333760000|2021-05-18 10:29:20||1177||1177.2||1177.2||1177|0
1621333770000|2021-05-18 10:29:30|1177.8|1177.4|1177.6|1177.2|1177.8|1177.4|1177.6|1177.2|0
1621333780000|2021-05-18 10:29:40|1177.8|1177.4|1177.6|1177.2|1177.8|1177.4|1177.6|1177.2|0
1621333790000|2021-05-18 10:29:50|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|1508
1621333800000|2021-05-18 10:30:00|1178||1178||1178||1178||0
1621333810000|2021-05-18 10:30:10|1177.8|1177.6|1178|1177.6|1178|1177.6|1177.8|1177.4|452
1621333820000|2021-05-18 10:30:20||1177.4||1177.4||1177.6||1177.4|0
1621333830000|2021-05-18 10:30:30|1178.2|1177.6|1178.4|1178|1178.4|1178|1178.2|1177.6|0
1621333840000|2021-05-18 10:30:40|1178.2|1177.8|1178.4|1177.8|1178.4|1177.8|1178.2|1177.8|0
1621333850000|2021-05-18 10:30:50|1178|1178|1178.4|1178|1178.4|1178|1178|1178|458
1621333860000|2021-05-18 10:31:00||1177.8||1177.8||1177.8||1177.8|0
1621333880000|2021-05-18 10:31:20|1178.6|1178|1178.4|1178|1178.6|1178.2|1178.4|1177.8|630
1621333890000|2021-05-18 10:31:30|1178.6|1178.2|1178.6|1178|1178.6|1178.2|1178.4|1178|0
1621333900000|2021-05-18 10:31:40|1178.4|1178.2|1178.6|1178|1178.6|1178.2|1178.4|1178|0
1621333910000|2021-05-18 10:31:50|1178.4||1178.4||1178.4||1178.4||0
1621333920000|2021-05-18 10:32:00|1178.2|1178.2|1179|1178.6|1179|1178.6|1178.2|1178|988
1621333930000|2021-05-18 10:32:10|1178.8||1178.8||1179||1178.8||0
1621333950000|2021-05-18 10:32:30|1179||1178.8||1179||1178.8||0
1621333960000|2021-05-18 10:32:40|1179||1179||1179||1179||0
1621333970000|2021-05-18 10:32:50|1178.8|1178.4|1178.8|1178.6|1179|1178.6|1178.8|1178.4|1110
1621333980000|2021-05-18 10:33:00||1178.4||1178.4||1178.4||1178.4|909
1621334010000|2021-05-18 10:33:30|1179|1178.6|1179|1178.6|1179|1178.6|1179|1178.6|877
1621334020000|2021-05-18 10:33:40|1178.8||1179||1179||1178.8||0
1621334030000|2021-05-18 10:33:50|1178.6|1178.4|1178.6|1178.4|1178.6|1178.4|1178.6|1178.4|3046
1621334040000|2021-05-18 10:34:00|1178.4|1178.2|1178.6|1178.2|1178.6|1178.2|1178.2|1178|2570
1621334110000|2021-05-18 10:35:10||1178.4||1178.4||1178.4||1178.4|1000
1621334120000|2021-05-18 10:35:20|1178.8|1178.2|1179|1178.6|1179|1178.6|1178.8|1178.2|3758
1621334150000|2021-05-18 10:35:50|1178.8|1178.4|1178.8|1178.4|1178.8|1178.6|1178.8|1178.2|1162
1621334170000|2021-05-18 10:36:10|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1178.8|1178.6|8864
1621334180000|2021-05-18 10:36:20|1179|1178.6|1178.4|1178.2|1179|1178.6|1178.4|1178.2|50
1621334200000|2021-05-18 10:36:40|1178.2|1178|1178.4|1178|1178.4|1178|1178.2|1177.8|24
1621334220000|2021-05-18 10:37:00|1178.6|1178.2|1178.6|1178.2|1178.6|1178.4|1178.6|1178.2|1595
1621334230000|2021-05-18 10:37:10||1178||1178||1178||1178|0
1621334250000|2021-05-18 10:37:30|1178.4|1177.8|1178.2|1178|1178.4|1178|1178.2|1177.8|0
1621334260000|2021-05-18 10:37:40|1178.4|1177.8|1178.4|1178|1178.4|1178|1178|1177.8|5000
1621334280000|2021-05-18 10:38:00|1178.6|1178.2|1178.6|1178.2|1178.6|1178.4|1178.4|1178.2|477
1621334330000|2021-05-18 10:38:50|1178.4|1178|1178.6|1178.4|1178.8|1178.4|1178.4|1178|8600
1621334340000|2021-05-18 10:39:00|1178.8|1178.6|1178.6|1178.4|1179|1178.6|1178.6|1178.4|3106
1621334350000|2021-05-18 10:39:10|1178.8|1178.6|1178.8|1178.4|1178.8|1178.6|1178.8|1178.4|0
1621334400000|2021-05-18 10:40:00|1179|1178.6|1179|1178.4|1179|1178.6|1179|1178.4|2462
1621334430000|2021-05-18 10:40:30|1178.8|1178.2|1178.6|1178.2|1178.8|1178.2|1178.4|1178.2|2416
1621334440000|2021-05-18 10:40:40|1178.4|1178|1178.2|1177.8|1178.6|1178|1178.2|1177.8|1160
1621334450000|2021-05-18 10:40:50|1178|1177.6|1178.2|1177.6|1178.2|1177.6|1178|1177.6|0
1621334460000|2021-05-18 10:41:00|1178|1177.8|1178.2|1177.8|1178.2|1177.8|1178|1177.8|1588
1621334470000|2021-05-18 10:41:10|1178|1177.6|1178|1177.6|1178|1177.6|1178|1177.6|0
1621334490000|2021-05-18 10:41:30|1177.8|1177.4|1177.6|1177.2|1177.8|1177.4|1177.6|1177|0
1621334500000|2021-05-18 10:41:40|1177.2|1177|1177.6|1177|1177.6|1177.2|1177.2|1177|6950
1621334510000|2021-05-18 10:41:50||1177.2||1177.2||1177.2||1177.2|0
1621334530000|2021-05-18 10:42:10|1177.8|1177.4|1177.4|1177.2|1177.8|1177.4|1177.4|1177|1132
1621334540000|2021-05-18 10:42:20|1177.6||1177.6||1177.6||1177.6||0
1621334550000|2021-05-18 10:42:30|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|0
1621334560000|2021-05-18 10:42:40|1178|1177.6|1178|1177.4|1178|1177.6|1178|1177.4|500
1621334570000|2021-05-18 10:42:50|1178.2|1177.6|1178.4|1178|1178.4|1178|1178.2|1177.6|2676
1621334580000|2021-05-18 10:43:00|1178.2|1177.8|1178|1177.6|1178.2|1177.8|1178|1177.6|1137
1621334590000|2021-05-18 10:43:10|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|0
1621334600000|2021-05-18 10:43:20|1178|1177.6|1178.2|1177.6|1178.2|1177.6|1177.8|1177.6|0
1621334620000|2021-05-18 10:43:40|1178.4|1177.8|1178.4|1177.8|1178.4|1178|1178.4|1177.8|0
1621334630000|2021-05-18 10:43:50||1178||1178||1178.2||1177.8|2050
1621334640000|2021-05-18 10:44:00|1178.6||1178.4||1178.6||1178.4||0
1621334680000|2021-05-18 10:44:40|1178.6|1178.2|1178.6|1178.2|1178.6|1178.4|1178.4|1178.2|851
1621334690000|2021-05-18 10:44:50|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|640
1621334700000|2021-05-18 10:45:00||1178.2||1178.2||1178.2||1178.2|0
1621334710000|2021-05-18 10:45:10|1178.6|1178.4|1178.6|1178.2|1178.6|1178.4|1178.4|1178|541
1621334750000|2021-05-18 10:45:50||1178.4||1178.4||1178.4||1178.4|0
1621334760000|2021-05-18 10:46:00|1178.8|1178.6|1179|1178.6|1179|1178.6|1178.8|1178.6|0
1621334770000|2021-05-18 10:46:10|1178.8|1178.4|1178.8|1178.4|1178.8|1178.6|1178.8|1178.4|2315
1621334800000|2021-05-18 10:46:40|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1178.2|1177.8|1692
1621334850000|2021-05-18 10:47:30|1178.4|1178|1178|1177.6|1178.4|1178|1178|1177.6|2
1621334860000|2021-05-18 10:47:40|1177.8|1177.8|1177.8|1177.2|1177.8|1177.8|1177.6|1177.2|0
1621334870000|2021-05-18 10:47:50||1177.4||1177.4||1177.4||1177.4|0
1621334880000|2021-05-18 10:48:00|1177.6|1177.2|1177.8|1177.2|1177.8|1177.2|1177.6|1177.2|200
1621334890000|2021-05-18 10:48:10|1177.6|1177.4|1177.8|1177.2|1177.8|1177.4|1177.6|1177.2|1000
1621334900000|2021-05-18 10:48:20|1177.6|1177|1177.4|1176.8|1177.6|1177|1177.4|1176.8|0
1621334910000|2021-05-18 10:48:30|1177.2|1176.6|1177|1176.6|1177.2|1176.8|1177|1176.6|0
1621334920000|2021-05-18 10:48:40|1177.2|1176.8|1177.2|1176.8|1177.2|1177|1177|1176.6|2342
1621334940000|2021-05-18 10:49:00|1177.4|1177|1177.4|1177|1177.4|1177|1177.4|1177|845
1621334950000|2021-05-18 10:49:10|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177|1176.8|1149
1621334970000|2021-05-18 10:49:30|1177.4|1177|1177.4|1176.8|1177.4|1177|1177.4|1176.8|0
1621335000000|2021-05-18 10:50:00|1177.2||1177.2||1177.2||1177.2||0
1621335010000|2021-05-18 10:50:10|1177.4|1177|1177.2|1176.8|1177.4|1177|1177.2|1176.8|0
1621335020000|2021-05-18 10:50:20|1177|1176.6|1176.8|1176.4|1177|1176.6|1176.8|1176.4|441
1621335030000|2021-05-18 10:50:30|1177|1176.6|1177|1176.4|1177|1176.8|1177|1176.4|465
1621335040000|2021-05-18 10:50:40||1176.6||1176.6||1176.6||1176.6|0
1621335060000|2021-05-18 10:51:00|1177.2|1176.8|1177|1176.8|1177.2|1176.8|1177|1176.8|0
1621335070000|2021-05-18 10:51:10|||||||||410
1621335080000|2021-05-18 10:51:20|1177.2|1177|1177|1176.8|1177.4|1177|1177|1176.8|17
1621335090000|2021-05-18 10:51:30|1176.8|1176.6|1176.8|1176.4|1176.8|1176.6|1176.6|1176.2|1957
1621335100000|2021-05-18 10:51:40|1177||1177||1177||1177||0
1621335110000|2021-05-18 10:51:50|1176.8|1176.6|1177|1176.6|1177|1176.6|1176.8|1176.6|0
1621335120000|2021-05-18 10:52:00|1176.8|1176.8|1177.2|1176.8|1177.2|1176.8|1176.8|1176.8|226
1621335130000|2021-05-18 10:52:10|1177.4|1177|1177.4|1177|1177.4|1177.2|1177.4|1177|0
1621335200000|2021-05-18 10:53:20|1177.6|1177.2|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|1205
1621335210000|2021-05-18 10:53:30|1177.6||1177.8||1177.8||1177.6||150
1621335230000|2021-05-18 10:53:50|1178|1177.6|1178|1177.6|1178|1177.6|1178|1177.6|604
1621335250000|2021-05-18 10:54:10|1177.8||1177.8||1177.8||1177.8||21
1621335290000|2021-05-18 10:54:50|1177.6|1177.4|1177.8|1177.6|1177.8|1177.6|1177.6|1177.2|2587
1621335300000|2021-05-18 10:55:00|1178|1177.8|1177.8|1177.6|1178|1177.8|1177.8|1177.6|991
1621335320000|2021-05-18 10:55:20|1177.6|1177.4|1177.6|1177.4|1177.8|1177.4|1177.6|1177.2|3776
1621335340000|2021-05-18 10:55:40|1177.4|1177.2|1177.6|1177.2|1177.6|1177.2|1177.4|1177|48
1621335350000|2021-05-18 10:55:50|1177.4|1177|1177.2|1176.6|1177.4|1177|1177|1176.6|2180
1621335360000|2021-05-18 10:56:00||1176.8||1176.8||1176.8||1176.8|0
1621335380000|2021-05-18 10:56:20||1176.6||1176.8||1176.8||1176.6|0
1621335400000|2021-05-18 10:56:40|1177|1176.6|1177|1176.6|1177.2|1176.6|1176.8|1176.4|1500
1621335410000|2021-05-18 10:56:50||1176.8||1176.6||1176.8||1176.6|700
1621335420000|2021-05-18 10:57:00|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|0
1621335430000|2021-05-18 10:57:10|1177|1176.6|1177|1176.6|1177|1176.6|1177|1176.6|0
1621335440000|2021-05-18 10:57:20|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177.2|1176.6|0
1621335450000|2021-05-18 10:57:30||1176.6||1176.8||1177||1176.6|0
1621335470000|2021-05-18 10:57:50||1177||1177||1177||1177|0
1621335480000|2021-05-18 10:58:00|1177.4|1177.2|1177.4|1177.2|1177.6|1177.2|1177.4|1177|577
1621335500000|2021-05-18 10:58:20|1177.2|1177|1177.4|1177.2|1177.4|1177.2|1177.2|1177|1161
1621335510000|2021-05-18 10:58:30|1177.6||1177.6||1177.6||1177.6||0
1621335540000|2021-05-18 10:59:00|1177.4|1177|1177.6|1177.2|1177.6|1177.2|1177.4|1177|656
1621335550000|2021-05-18 10:59:10|1177.4||1177.4||1177.4||1177.4||0
1621335590000|2021-05-18 10:59:50||1177||1177||1177||1177|0
1621335720000|2021-05-18 11:02:00|1178.4|1177.4|1178|1177.6|1178.4|1177.6|1178|1177.4|2952
1621335730000|2021-05-18 11:02:10|1177.8|1177.4|1177.6|1177.2|1177.8|1177.4|1177.4|1177|1951
1621335740000|2021-05-18 11:02:20|1177.4|1177.4|1177.4|1177|1177.6|1177.4|1177.2|1177|782
1621335750000|2021-05-18 11:02:30|1177.2|1176.8|1177|1176.6|1177.2|1176.8|1177|1176.6|2000
1621335780000|2021-05-18 11:03:00|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.6|1176.2|724
1621335790000|2021-05-18 11:03:10|1177|1176.6|1176.8|1176.6|1177|1176.8|1176.8|1176.6|4104
1621335800000|2021-05-18 11:03:20|1176.6|1176.4|1176.8|1176.4|1176.8|1176.6|1176.4|1176.2|1632
1621335810000|2021-05-18 11:03:30|1176.6|1176.2|1175.8|1175.4|1176.6|1176.2|1175.8|1175.4|2382
1621335820000|2021-05-18 11:03:40|1176|1175.2|1175.8|1175.4|1176|1175.6|1175.8|1175.2|5000
1621335850000|2021-05-18 11:04:10|1175.6|1175.2|1175.6|1175.4|1175.6|1175.4|1175.4|1175.2|1552
1621335870000|2021-05-18 11:04:30|1175.8||1175.8||1175.8||1175.8||0
1621335910000|2021-05-18 11:05:10|1175.6|1175.2|1176.2|1176|1176.2|1176|1175.6|1175.2|4100
1621335920000|2021-05-18 11:05:20||1175.8||1175.8||1175.8||1175.8|0
1621335960000|2021-05-18 11:06:00|1176.4|1176|1176.6|1176.2|1176.6|1176.4|1176.4|1176|1460
1621335970000|2021-05-18 11:06:10|1176.8|1176.4|1176.8|1176.4|1177|1176.6|1176.6|1176.4|1064
1621335990000|2021-05-18 11:06:30|1176.6|1176.2|1176.8|1176.2|1176.8|1176.2|1176.6|1176.2|1916
1621336000000|2021-05-18 11:06:40|1176.6||1176.6||1176.6||1176.6||0
1621336010000|2021-05-18 11:06:50|1176.4||1176.6||1176.6||1176.4||0
1621336030000|2021-05-18 11:07:10|1176.4|1176|1176|1175.6|1176.4|1176|1176|1175.6|2693
1621336040000|2021-05-18 11:07:20||1175.4||1175.6||1175.6||1175.4|0
1621336070000|2021-05-18 11:07:50|1175.8|1175.4|1175.6|1175.2|1175.8|1175.4|1175.6|1175.2|367
1621336090000|2021-05-18 11:08:10|1175.4|1175|1175.6|1175.2|1175.6|1175.2|1175.4|1175|2000
1621336100000|2021-05-18 11:08:20|1175.8|1175.4|1175.8|1175.6|1175.8|1175.6|1175.8|1175.4|1196
1621336140000|2021-05-18 11:09:00|1175.6|1175.4|1175.6|1175.2|1175.8|1175.6|1175.6|1175.2|1792
1621336150000|2021-05-18 11:09:10|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.2|300
1621336160000|2021-05-18 11:09:20|1175.6|1175.2|1175.4|1175|1175.6|1175.2|1175.4|1175|0
1621336170000|2021-05-18 11:09:30|1175.2|1174.8|1175.2|1175|1175.2|1175|1175.2|1174.8|5456
1621336200000|2021-05-18 11:10:00|1175.4|1175.2|1175.4|1175.2|1175.4|1175.2|1175.4|1175|1476
1621336210000|2021-05-18 11:10:10|1175.6|1175.4|1175.6|1175.4|1175.6|1175.4|1175.6|1175.4|100
1621336220000|2021-05-18 11:10:20|1175.4|1175.2|1175.6|1175.2|1175.6|1175.2|1175.4|1175.2|30
1621336230000|2021-05-18 11:10:30||1175.4||1175.2||1175.4||1175.2|0
1621336240000|2021-05-18 11:10:40|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|0
1621336260000|2021-05-18 11:11:00|1176|1175.6|1176|1175.6|1176|1175.6|1175.8|1175.6|1690
1621336310000|2021-05-18 11:11:50|1175.8|1175.4|1175.8|1175.6|1175.8|1175.6|1175.8|1175.4|1000
1621336320000|2021-05-18 11:12:00|1176|1175.8|1176.2|1175.6|1176.2|1175.8|1176|1175.6|0
1621336330000|2021-05-18 11:12:10|1176|1175.8|1176|1175.8|1176|1175.8|1176|1175.8|0
1621336350000|2021-05-18 11:12:30|1176.2|1176|1176.4|1176|1176.4|1176|1176.2|1176|14
1621336360000|2021-05-18 11:12:40||1176.2||1176||1176.2||1176|1615
1621336370000|2021-05-18 11:12:50|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176|0
1621336380000|2021-05-18 11:13:00|1176.4|1176|1176.2|1176|1176.4|1176.2|1176.2|1176|2153
1621336390000|2021-05-18 11:13:10||1175.8||1175.6||1175.8||1175.6|278
1621336400000|2021-05-18 11:13:20||1175.8||1175.8||1175.8||1175.8|0
1621336430000|2021-05-18 11:13:50|1176|1175.6|1176|1175.6|1176|1175.6|1175.6|1175.4|4802
1621336440000|2021-05-18 11:14:00|1176.2|1175.8|1176|1175.6|1176.2|1175.8|1176|1175.6|0
1621336500000|2021-05-18 11:15:00|||||||||2
1621336530000|2021-05-18 11:15:30|1175.8||1175.8||1175.8||1175.8||767
1621336540000|2021-05-18 11:15:40|1175.6|1175.4|1175.2|1174.6|1175.6|1175.4|1175.2|1174.6|526
1621336550000|2021-05-18 11:15:50|1175|1174.4|1174.8|1174.4|1175|1174.6|1174.6|1174.4|3739
1621336570000|2021-05-18 11:16:10|1174.6|1174.2|1174.8|1174.4|1174.8|1174.6|1174.6|1174.2|0
1621336580000|2021-05-18 11:16:20|1175|1174.2|1174.8|1174.2|1175|1174.2|1174.8|1174.2|0
1621336590000|2021-05-18 11:16:30||1174.4||1174.4||1174.4||1174.4|0
1621336630000|2021-05-18 11:17:10|1175|1174.6|1174.8|1174.6|1175|1174.8|1174.8|1174.6|1789
1621336640000|2021-05-18 11:17:20||1174.4||1174.6||1174.6||1174.4|0
1621336650000|2021-05-18 11:17:30|1175|1174.8|1175|1174.8|1175|1174.8|1175|1174.6|552
1621336670000|2021-05-18 11:17:50|1175.2|1175|1175.2|1174.8|1175.2|1175|1175.2|1174.8|1068
1621336680000|2021-05-18 11:18:00|1175.4|1175|1175.4|1175|1175.4|1175|1175.4|1175|0
1621336690000|2021-05-18 11:18:10|1175.6|1175.2|1175.4|1175|1175.6|1175.2|1175.4|1175|0
1621336700000|2021-05-18 11:18:20|1175.2||1175.4||1175.4||1175.2||2000
1621336710000|2021-05-18 11:18:30|||||||||1000
1621336720000|2021-05-18 11:18:40|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.4|1175.2|733
1621336730000|2021-05-18 11:18:50|1175.6||1175.6||1175.6||1175.6||0
1621336740000|2021-05-18 11:19:00|1175.4|1175.2|1175.2|1175|1175.4|1175.2|1175.2|1175|2132
1621336750000|2021-05-18 11:19:10|1175|1174.8|1174.8|1174.4|1175|1174.8|1174.8|1174.4|203
1621336760000|2021-05-18 11:19:20|||||||||300
1621336780000|2021-05-18 11:19:40||1174.6||1174.4||1174.6||1174.4|489
1621336790000|2021-05-18 11:19:50|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.6|2680
1621336800000|2021-05-18 11:20:00|1175.2|1174.8|1175.2|1174.6|1175.2|1174.8|1175|1174.6|0
1621336810000|2021-05-18 11:20:10|1175|1174.4|1174.4|1174|1175|1174.4|1174.2|1174|9181
1621336820000|2021-05-18 11:20:20|1174.2|1173.6|1174.2|1173.8|1174.4|1173.8|1174|1173.6|14000
1621336830000|2021-05-18 11:20:30|1174.4|1174|1174.2|1174|1174.6|1174.2|1174.2|1173.8|1398
1621336850000|2021-05-18 11:20:50|1174.4||1174.4||1174.4||1174.4||0
1621336870000|2021-05-18 11:21:10||1174.2||1174.2||1174.2||1174.2|1291
1621336880000|2021-05-18 11:21:20|1174.2|1174|1173.8|1173.4|1174.2|1174|1173.8|1173.2|3209
1621336890000|2021-05-18 11:21:30|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|500
1621336900000|2021-05-18 11:21:40|1173.4|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.8|2000
1621336910000|2021-05-18 11:21:50|1173|1172.6|1173.2|1172.6|1173.2|1172.6|1173|1172.6|1140
1621336930000|2021-05-18 11:22:10|1173|1172.4|1172.8|1172.4|1173|1172.4|1172.6|1172.2|2754
1621336950000|2021-05-18 11:22:30|1173|1172.6|1173|1172.6|1173.2|1172.8|1172.8|1172.6|2538
1621336980000|2021-05-18 11:23:00|1172.8|1172.4|1172.6|1172.4|1172.8|1172.4|1172.6|1172.4|2064
1621336990000|2021-05-18 11:23:10|1172.8||1172.8||1172.8||1172.8||650
1621337010000|2021-05-18 11:23:30|1172.6|1172.2|1172.4|1172.2|1172.6|1172.2|1172.4|1172|890
1621337030000|2021-05-18 11:23:50|1172.2|1172|1172.2|1171.8|1172.2|1172|1172|1171.6|1444
1621337040000|2021-05-18 11:24:00|1172|1171.6|1172|1171.8|1172|1171.8|1171.8|1171.6|616
1621337050000|2021-05-18 11:24:10|1172.6|1172.4|1172.4|1171.8|1172.6|1172.4|1172|1171.8|20012
1621337060000|2021-05-18 11:24:20|1172.2|1171.6|1172|1171.6|1172.2|1171.6|1172|1171.6|2428
1621337070000|2021-05-18 11:24:30|1171.8|1171.8|1171.6|1171.4|1171.8|1171.8|1171.6|1171.4|2
1621337080000|2021-05-18 11:24:40|||||||||577
1621337090000|2021-05-18 11:24:50|1171.4|1171.2|1171.4|1171.2|1171.4|1171.2|1171.4|1171.2|973
1621337100000|2021-05-18 11:25:00|1171.2|1171|1171.4|1171|1171.4|1171|1171.2|1171|2739
1621337120000|2021-05-18 11:25:20|1171.2|1170.8|1170.6|1170|1171.2|1170.8|1170.6|1170|10610
1621337130000|2021-05-18 11:25:30|1170.4|1170.2|1170.6|1170|1170.8|1170.2|1170.4|1170|6500
1621337140000|2021-05-18 11:25:40|1170.4|1170.2|1170.2|1170|1170.4|1170.2|1170.2|1170|0
1621337150000|2021-05-18 11:25:50|1170|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.6|3839
1621337160000|2021-05-18 11:26:00||1170||1170||1170||1170|0
1621337170000|2021-05-18 11:26:10|1170|1169.8|1170.2|1169.6|1170.2|1169.8|1170|1169.6|22
1621337180000|2021-05-18 11:26:20|1170||1170||1170.2||1169.8||0
1621337190000|2021-05-18 11:26:30|1169.8|1169.4|1169.8|1169.6|1169.8|1169.6|1169.8|1169.4|2800
1621337200000|2021-05-18 11:26:40|1169.6|1169.4|1169.4|1169|1169.6|1169.4|1169.4|1169|5990
1621337210000|2021-05-18 11:26:50|1169.6||1169.4||1169.6||1169.4||0
1621337220000|2021-05-18 11:27:00|1169|1168.8|1169|1168.4|1169.4|1169|1168.8|1168.4|7762
1621337230000|2021-05-18 11:27:10|1169.2|1168.6|1169|1168.6|1169.2|1168.8|1169|1168.6|500
1621337240000|2021-05-18 11:27:20|1168.8|1168.4|1169.2|1168.8|1169.2|1168.8|1168.8|1168.4|3000
1621337250000|2021-05-18 11:27:30|1169.4|1169|1168.8|1168.4|1169.4|1169|1168.8|1168.4|2384
1621337260000|2021-05-18 11:27:40|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|614
1621337270000|2021-05-18 11:27:50||1168.4||1168.2||1168.4||1168.2|521
1621337280000|2021-05-18 11:28:00|1168.8|1168.4|1169.4|1169|1169.4|1169.2|1168.8|1168.4|3970
1621337290000|2021-05-18 11:28:10|1169|1168.8|1169.8|1169.4|1169.8|1169.6|1169|1168.8|10369
1621337300000|2021-05-18 11:28:20|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|500
1621337310000|2021-05-18 11:28:30|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|0
1621337320000|2021-05-18 11:28:40|1169.2|1168.8|1169.2|1168.6|1169.4|1169|1169|1168.6|1179
1621337330000|2021-05-18 11:28:50|1169|1168.8|1169.8|1169.4|1169.8|1169.4|1169|1168.8|1062
1621337340000|2021-05-18 11:29:00|1169.6|1169.6|1169.8|1169.2|1170.2|1169.8|1169.6|1169.2|7789
1621337350000|2021-05-18 11:29:10|1169.6|1169|1169.4|1168.8|1169.6|1169.2|1169.4|1168.8|1799
1621337360000|2021-05-18 11:29:20|1169.6|1169|1169.8|1169.4|1170|1169.6|1169.6|1169|950
1621337370000|2021-05-18 11:29:30|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|0
1621337380000|2021-05-18 11:29:40|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.6|0
1621337390000|2021-05-18 11:29:50|1170.2||1170||1170.2||1170||0
1621337400000|2021-05-18 11:30:00|1170.2||1170||1170.2||1170||0
1621337410000|2021-05-18 11:30:10|1170.2|1169.8|1170.4|1169.8|1170.4|1170|1170.2|1169.8|0
1621337420000|2021-05-18 11:30:20|1170.2|1169.6|1170.4|1170|1170.4|1170|1170.2|1169.6|0
1621337430000|2021-05-18 11:30:30|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|0
1621337460000|2021-05-18 11:31:00|1170.4|1170|1170.4|1170|1170.4|1170.2|1170.4|1170|750
1621337470000|2021-05-18 11:31:10||1170.2||1170.2||1170.2||1170.2|0
1621337480000|2021-05-18 11:31:20||1170||1170||1170||1170|1668
1621337500000|2021-05-18 11:31:40|1170.6|1170.2|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|2302
1621337520000|2021-05-18 11:32:00|1170.4|1170.4|1170.4|1170|1170.4|1170.4|1170.2|1170|500
1621337530000|2021-05-18 11:32:10|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|0
1621337540000|2021-05-18 11:32:20|1170.8|1170.4|1171.2|1170.6|1171.2|1170.8|1170.8|1170.4|12
1621337550000|2021-05-18 11:32:30||1170.8||1170.6||1171||1170.6|0
1621337560000|2021-05-18 11:32:40|1171.4|1170.8|1171.4|1171.2|1171.4|1171.2|1171.4|1170.8|9212
1621337570000|2021-05-18 11:32:50|1171.6||1171.6||1171.6||1171.6||1771
1621337580000|2021-05-18 11:33:00|1171.4|1171|1170.8|1170.4|1171.4|1171|1170.8|1170.2|8372
1621337600000|2021-05-18 11:33:20||1170.6||1170.4||1170.6||1170.4|0
1621337620000|2021-05-18 11:33:40|1171.2|1171|1170.6|1170.4|1171.2|1171|1170.4|1170.2|63671
1621337630000|2021-05-18 11:33:50|1170.4|1170.2|1170.6|1170.4|1170.6|1170.4|1170.4|1170.2|989
1621337650000|2021-05-18 11:34:10|1170.4|1170.2|1170.4|1170.2|1170.6|1170.2|1170.4|1170.2|1027
1621337660000|2021-05-18 11:34:20|1170.6||1170.4||1170.6||1170.4||298
1621337670000|2021-05-18 11:34:30|1170.6|1170.4|1171.2|1171|1171.4|1171|1170.6|1170.4|704
1621337690000|2021-05-18 11:34:50|1171.4|1171.2|1171.6|1171.2|1171.6|1171.2|1171.4|1171.2|13
1621337720000|2021-05-18 11:35:20|1171.4|1171|1171.2|1170.8|1171.6|1171.2|1171|1170.8|13500
1621337730000|2021-05-18 11:35:30|1171.4||1171.4||1171.4||1171.4||0
1621337740000|2021-05-18 11:35:40|1171.2|1170.6|1170.8|1170.6|1171.2|1170.6|1170.8|1170.6|989
1621337750000|2021-05-18 11:35:50|1171|1170.8|1171.2|1170.8|1171.2|1170.8|1171|1170.8|3011
1621337790000|2021-05-18 11:36:30||1171||1171||1171||1170.8|0
1621337800000|2021-05-18 11:36:40|1171.4|1171.2|1171.8|1171.4|1171.8|1171.4|1171.4|1171.2|2542
1621337830000|2021-05-18 11:37:10|1171.6|1171.2|1171.6|1171.4|1171.6|1171.4|1171.4|1171.2|1836
1621337840000|2021-05-18 11:37:20|1171.4|1171.2|1171.6|1171.4|1171.6|1171.4|1171.4|1171.2|753
1621337850000|2021-05-18 11:37:30||1171.2||1171.2||1171.2||1171.2|600
1621337860000|2021-05-18 11:37:40|1171.4|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|9760
1621337870000|2021-05-18 11:37:50|1171.4|1171|1171.4|1171|1171.4|1171.2|1171.4|1171|3169
1621337890000|2021-05-18 11:38:10|1171.2|1170.8|1171.4|1171|1171.4|1171|1171.2|1170.8|0
1621337910000|2021-05-18 11:38:30|||||||||900
1621337920000|2021-05-18 11:38:40|1171.2|1170.8|1171|1170.8|1171.2|1170.8|1170.8|1170.6|6146
1621337930000|2021-05-18 11:38:50|1171.2||1171.2||1171.2||1171.2||1086
1621337940000|2021-05-18 11:39:00|1171|1170.6|1171|1170.8|1171|1170.8|1171|1170.6|732
1621337960000|2021-05-18 11:39:20||1170.6||1170.8||1170.8||1170.6|1000
1621337970000|2021-05-18 11:39:30|1171.2|1171|1171.8|1171.4|1171.8|1171.4|1171.2|1170.8|2805
1621337980000|2021-05-18 11:39:40|1171.6|1171.2|1171.6|1171.2|1171.6|1171.4|1171.6|1171.2|1760
1621337990000|2021-05-18 11:39:50|1171.8|1171.4|1171.8|1171.4|1171.8|1171.6|1171.8|1171.4|2132
1621338020000|2021-05-18 11:40:20|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|0
1621338030000|2021-05-18 11:40:30|1172.2|1171.8|1172.2|1172|1172.4|1172|1172.2|1171.8|0
1621338060000|2021-05-18 11:41:00|1172|1171.8|1171.8|1171.4|1172|1171.8|1171.6|1171.4|1346
1621338070000|2021-05-18 11:41:10|1171.6||1171.6||1171.6||1171.6||0
1621338080000|2021-05-18 11:41:20|1171.8|1171.2|1172|1171.6|1172|1171.6|1171.8|1171|2861
1621338100000|2021-05-18 11:41:40|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|0
1621338110000|2021-05-18 11:41:50||1171.6||1171.8||1171.8||1171.6|0
1621338120000|2021-05-18 11:42:00|1172.4|1172|1172.2|1172|1172.4|1172|1172.2|1171.8|4883
1621338130000|2021-05-18 11:42:10|1172.6|1172.2|1173.2|1172.8|1173.2|1172.8|1172.4|1172.2|28155
1621338140000|2021-05-18 11:42:20|1173|1172.6|1173.2|1172.8|1173.2|1172.8|1172.8|1172.6|2746
1621338150000|2021-05-18 11:42:30|1173|1172.6|1172.6|1172.4|1173|1172.6|1172.6|1172.4|1531
1621338160000|2021-05-18 11:42:40|1172.4|1172.2|1172.4|1172|1172.4|1172.2|1172|1171.6|12159
1621338170000|2021-05-18 11:42:50|1172.2|1171.8|1172.2|1172|1172.2|1172|1172.2|1171.8|10990
1621338190000|2021-05-18 11:43:10|1172|1171.8|1172|1171.8|1172|1171.8|1172|1171.6|1204
1621338200000|2021-05-18 11:43:20|1171.8|1171.6|1171.8|1171.4|1171.8|1171.6|1171.8|1171.4|0
1621338220000|2021-05-18 11:43:40|1171.6|1171.2|1171.2|1170.8|1171.6|1171.2|1171|1170.6|5954
1621338230000|2021-05-18 11:43:50|1171|1170.6|1171.4|1170.8|1171.4|1170.8|1171|1170.6|2582
1621338240000|2021-05-18 11:44:00|1171.2|1170.6|1171|1170.8|1171.2|1170.8|1170.8|1170.6|1506
1621338250000|2021-05-18 11:44:10|1171.2||1171||1171.2||1171||0
1621338260000|2021-05-18 11:44:20|1170.8|1170.6|1170.6|1170.2|1170.8|1170.6|1170.6|1170.2|1584
1621338270000|2021-05-18 11:44:30|1170.4|1170|1170.4|1170|1170.6|1170|1170.4|1170|1431
1621338280000|2021-05-18 11:44:40|1170.6|1170.2|1170.6|1170.2|1170.8|1170.4|1170.4|1170.2|2015
1621338290000|2021-05-18 11:44:50||1170.4||1170.2||1170.4||1170.2|0
1621338320000|2021-05-18 11:45:20|1170.8|1170.6|1171|1170.6|1171|1170.6|1170.6|1170.2|8900
1621338330000|2021-05-18 11:45:30|1171.2|1171|1171.4|1171.2|1171.4|1171.2|1171|1170.8|8414
1621338340000|2021-05-18 11:45:40|1171.6|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.4|1000
1621338350000|2021-05-18 11:45:50||1171.2||1171.4||1171.4||1171.2|0
1621338370000|2021-05-18 11:46:10|1171.6||1171.8||1171.8||1171.6||642
1621338430000|2021-05-18 11:47:10|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1171.8|1171.6|0
1621338440000|2021-05-18 11:47:20|1172.4|1172|1172.4|1172|1172.4|1172|1172.4|1172|0
1621338480000|2021-05-18 11:48:00|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|37
1621338510000|2021-05-18 11:48:30|1173|1172.6|1172.6|1172.4|1173|1172.8|1172.2|1172|63123
1621338520000|2021-05-18 11:48:40|1172.8|1172.6|1173.6|1173.2|1173.6|1173.2|1172.8|1172.6|2588
1621338530000|2021-05-18 11:48:50|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.8|1173.2|4155
1621338560000|2021-05-18 11:49:20|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.4|1173.2|173
1621338590000|2021-05-18 11:49:50|1173.4|1173|1172.6|1172.2|1173.4|1173|1172.4|1172|6320
1621338600000|2021-05-18 11:50:00|1172.8|1172.4|1172.8|1172.4|1173|1172.4|1172.8|1172.4|1528
1621338610000|2021-05-18 11:50:10|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|927
1621338620000|2021-05-18 11:50:20|1172.4|1172|1171.8|1171.4|1172.4|1172|1171.8|1171.4|3360
1621338630000|2021-05-18 11:50:30|1172|1171.6|1172.2|1171.6|1172.2|1171.8|1172|1171.6|0
1621338640000|2021-05-18 11:50:40|1172||1172||1172||1172||0
1621338650000|2021-05-18 11:50:50|1172.2|1171.8|1172.6|1172.2|1172.6|1172.2|1172.2|1171.8|250
1621338690000|2021-05-18 11:51:30|1172.4|1172|1172.2|1171.8|1172.4|1172|1172|1171.8|2206
1621338720000|2021-05-18 11:52:00|1172.4|1172|1172.6|1172.2|1172.6|1172.2|1172.4|1172|711
1621338730000|2021-05-18 11:52:10|1172.4|1172|1172.4|1172|1172.6|1172|1172.4|1172|0
1621338750000|2021-05-18 11:52:30|1172.2|1171.8|1172|1171.6|1172.2|1171.8|1171.8|1171.4|811
1621338760000|2021-05-18 11:52:40|1171.8|1171.2|1172|1171.4|1172|1171.4|1171.6|1171.2|3246
1621338770000|2021-05-18 11:52:50|1171.8|1171.6|1171.6|1171.2|1171.8|1171.6|1171.6|1171.2|1252
1621338780000|2021-05-18 11:53:00|1171.8|1171.4|1171.4|1171.2|1171.8|1171.4|1171.4|1171.2|1706
1621338790000|2021-05-18 11:53:10|1171.6||1171.6||1171.6||1171.6||0
1621338800000|2021-05-18 11:53:20|1171.4|1170.8|1171.6|1171.2|1171.6|1171.4|1171.2|1170.8|12477
1621338820000|2021-05-18 11:53:40|1171.8|1171.4|1171.8|1171.2|1171.8|1171.4|1171.6|1171.2|736
1621338830000|2021-05-18 11:53:50|1171.6||1171.6||1171.6||1171.6||0
1621338840000|2021-05-18 11:54:00|1171.8|1171.4|1172|1171.6|1172|1171.6|1171.8|1171.4|1703
1621338850000|2021-05-18 11:54:10|||||||||186
1621338860000|2021-05-18 11:54:20|1171.8|1171.4|1171.6|1171.2|1171.8|1171.4|1171.6|1171.2|4332
1621338870000|2021-05-18 11:54:30|||||||||40
1621338890000|2021-05-18 11:54:50|1171.8|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.6|2860
1621338900000|2021-05-18 11:55:00|1171.8|1171.4|1171.4|1171|1171.8|1171.4|1171.2|1170.8|21309
1621338920000|2021-05-18 11:55:20|1171.2|1170.8|1170.8|1170.4|1171.2|1170.8|1170.8|1170.4|514
1621338930000|2021-05-18 11:55:30|1171||1170.8||1171||1170.8||0
1621338960000|2021-05-18 11:56:00|1171|1170.6|1171|1170.6|1171|1170.6|1171|1170.6|671
1621338970000|2021-05-18 11:56:10|1170.8|1170.4|1171|1170.4|1171|1170.4|1170.8|1170.4|0
1621338980000|2021-05-18 11:56:20|1170.8||1170.8||1170.8||1170.8||0
1621338990000|2021-05-18 11:56:30||1170.6||1170.4||1170.6||1170.4|47
1621339000000|2021-05-18 11:56:40|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|0
1621339010000|2021-05-18 11:56:50|1170.4|1170|1170|1169.6|1170.4|1170|1170|1169.4|100
1621339020000|2021-05-18 11:57:00|1169.8|1169.4|1169.4|1169|1170|1169.6|1169.4|1169|9501
1621339030000|2021-05-18 11:57:10|1169.6|1169.2|1169.6|1169|1169.6|1169.2|1169.4|1169|100
1621339050000|2021-05-18 11:57:30|1169.4|1168.8|1169.6|1169.2|1169.6|1169.2|1169.2|1168.8|4288
1621339060000|2021-05-18 11:57:40|1169.4|1169|1169.4|1168.8|1169.4|1169|1169.2|1168.8|0
1621339080000|2021-05-18 11:58:00|1169.6|1169|1169.8|1169.4|1169.8|1169.4|1169.6|1169|3723
1621339090000|2021-05-18 11:58:10|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.6|0
1621339100000|2021-05-18 11:58:20|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1092
1621339110000|2021-05-18 11:58:30|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169|1439
1621339120000|2021-05-18 11:58:40|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.8|1169.2|960
1621339150000|2021-05-18 11:59:10|1169.6|1169|1169.2|1168.8|1169.6|1169|1169.2|1168.8|1940
1621339160000|2021-05-18 11:59:20|||||||||1
1621339170000|2021-05-18 11:59:30|1169.4|1169.2|1169.6|1169.2|1169.8|1169.4|1169.4|1169|1959
1621339180000|2021-05-18 11:59:40||1169||1169||1169.2||1169|343
1621339190000|2021-05-18 11:59:50|1169.4|1168.8|1169.2|1168.8|1169.4|1169|1169|1168.8|2990
1621339200000|2021-05-18 12:00:00|1169.4||1169.4||1169.4||1169.4||0
1621339210000|2021-05-18 12:00:10|1169.6|1169|1169.4|1169|1169.6|1169.2|1169.4|1169|1100
1621339220000|2021-05-18 12:00:20|1169.2|1168.8|1168.6|1168.2|1169.2|1168.8|1168.6|1168|4128
1621339230000|2021-05-18 12:00:30|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1168|0
1621339250000|2021-05-18 12:00:50|1168.6|1168.2|1169|1168.6|1169|1168.6|1168.6|1168.2|2968
1621339260000|2021-05-18 12:01:00|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|2812
1621339280000|2021-05-18 12:01:20|1168.8|1168.4|1169|1168.4|1169|1168.6|1168.8|1168.4|333
1621339290000|2021-05-18 12:01:30|1168.8|1168.2|1168.8|1168.2|1168.8|1168.2|1168.8|1168.2|0
1621339300000|2021-05-18 12:01:40|1168.6|1168.4|1168.8|1168.2|1168.8|1168.4|1168.6|1168.2|1017
1621339310000|2021-05-18 12:01:50|1169|1168.4|1169|1168.6|1169|1168.6|1168.8|1168.4|0
1621339320000|2021-05-18 12:02:00|1169.2|1168.8|1169.4|1169|1169.4|1169|1169.2|1168.8|515
1621339330000|2021-05-18 12:02:10|1169.6|1168.8|1169.6|1169|1169.6|1169|1169.6|1168.8|0
1621339340000|2021-05-18 12:02:20|1169.4||1169.6||1169.6||1169.4||0
1621339350000|2021-05-18 12:02:30|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169.2|0
1621339370000|2021-05-18 12:02:50|1169.8||1169.6||1169.8||1169.6||0
1621339380000|2021-05-18 12:03:00|1169.8||1169.8||1169.8||1169.8||0
1621339390000|2021-05-18 12:03:10|1169.6|1169|1170.6|1170.2|1170.6|1170.2|1169.2|1169|8418
1621339400000|2021-05-18 12:03:20|1170.8|1170.4|1170.6|1170.2|1171|1170.6|1170.4|1170.2|10136
1621339410000|2021-05-18 12:03:30||1170.4||1170.2||1170.4||1170|30
1621339450000|2021-05-18 12:04:10|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.8|1170.2|3899
1621339460000|2021-05-18 12:04:20|1171|1170.6|1171.4|1171|1171.4|1171|1171|1170.6|504
1621339470000|2021-05-18 12:04:30|1171.2|1170.8|1171.6|1171.2|1171.6|1171.2|1171.2|1170.6|2893
1621339490000|2021-05-18 12:04:50|1171.8|1171.4|1171.8|1171.6|1172|1171.6|1171.8|1171.4|698
1621339500000|2021-05-18 12:05:00||1171.4||1171.6||1171.6||1171.4|293
1621339510000|2021-05-18 12:05:10|1172|1171.4|1172.2|1172|1172.2|1172|1172|1171.4|3768
1621339520000|2021-05-18 12:05:20|1172.4|1171.8|1172.4|1172.2|1172.4|1172.2|1172.2|1171.8|2559
1621339530000|2021-05-18 12:05:30|1172.2|1172|1172.4|1172|1172.4|1172.2|1172.2|1172|3277
1621339540000|2021-05-18 12:05:40|1172.6|1172.2|1172.4|1172|1172.6|1172.2|1172.2|1171.8|2047
1621339550000|2021-05-18 12:05:50|1172.6||1172.6||1172.6||1172.6||0
1621339560000|2021-05-18 12:06:00|1172.8|1172.2|1172.6|1172.4|1172.8|1172.4|1172.6|1172.2|2108
1621339580000|2021-05-18 12:06:20|1172.4|1172.2|1172.4|1172|1172.4|1172.2|1172.4|1172|18
1621339590000|2021-05-18 12:06:30|1172.2|1171.8|1172.2|1172|1172.2|1172|1172.2|1171.8|606
1621339600000|2021-05-18 12:06:40|1172.4||1172.4||1172.4||1172.4||0
1621339620000|2021-05-18 12:07:00|1172.2|1172.2|1172.4|1172.2|1172.4|1172.2|1172.2|1172|463
1621339630000|2021-05-18 12:07:10|1172.2|1172|1172.4|1172|1172.4|1172.2|1172.2|1172|2858
1621339640000|2021-05-18 12:07:20|1172.2|1171.8|1172.8|1172.4|1172.8|1172.4|1172.2|1171.8|3459
1621339650000|2021-05-18 12:07:30|1173|1172.6|1173|1172.6|1173|1172.6|1172.8|1172.4|0
1621339690000|2021-05-18 12:08:10|1173.2|1172.8|1174.2|1173.8|1174.2|1173.8|1173.2|1172.8|4739
1621339700000|2021-05-18 12:08:20|1174.4|1174|1174.8|1174.4|1174.8|1174.4|1174.4|1174|4556
1621339710000|2021-05-18 12:08:30|1174.6|1174.2|1174.8|1174.4|1174.8|1174.4|1174.6|1174.2|3918
1621339720000|2021-05-18 12:08:40|1175|1174.6|1174.6|1174.4|1175|1174.6|1174.6|1174.2|5953
1621339730000|2021-05-18 12:08:50|1174.8|1174.2|1175|1174.6|1175|1174.6|1174.8|1174.2|5768
1621339750000|2021-05-18 12:09:10|1174.8||1174.8||1174.8||1174.8||0
1621339760000|2021-05-18 12:09:20|1175|1174.8|1175|1174.8|1175|1174.8|1175|1174.8|0
1621339770000|2021-05-18 12:09:30|1175.2|1175|1175.4|1175|1175.6|1175.2|1175.2|1175|3807
1621339780000|2021-05-18 12:09:40|1175.6|1175.2|1175.6|1175|1175.6|1175.2|1175.6|1175|1197
1621339790000|2021-05-18 12:09:50|1175.4|1174.8|1175|1174.6|1175.4|1174.8|1174.8|1174.6|1247
1621339820000|2021-05-18 12:10:20|1174.8|1174.4|1174.8|1174.4|1174.8|1174.6|1174.8|1174.4|1361
1621339830000|2021-05-18 12:10:30|1175|1174.6|1175|1174.6|1175|1174.8|1175|1174.4|4247
1621339840000|2021-05-18 12:10:40|1174.8|1174.4|1175.6|1175.2|1175.6|1175.2|1174.8|1174.4|3961
1621339850000|2021-05-18 12:10:50|1175.4|1174.6|1175|1174.6|1175.4|1175|1174.8|1174.4|19935
1621339860000|2021-05-18 12:11:00|1175.2|1174.8|1175.4|1174.8|1175.4|1174.8|1175.2|1174.8|2705
1621339870000|2021-05-18 12:11:10|1175.6|1175|1175|1174.6|1175.8|1175.4|1175|1174.6|11757
1621339880000|2021-05-18 12:11:20|1174.8|1174.4|1175.6|1175|1175.8|1175.6|1174.6|1174.4|5245
1621339890000|2021-05-18 12:11:30|1175.4|1174.8|1175.2|1174.8|1175.4|1175|1175.2|1174.8|1530
1621339900000|2021-05-18 12:11:40|1175|1174.6|1174.8|1174.4|1175|1174.6|1174.8|1174.4|0
1621339910000|2021-05-18 12:11:50|1175|1174.6|1175|1174.6|1175|1174.6|1174.6|1174.4|589
1621339930000|2021-05-18 12:12:10|1175.2|1174.8|1175.6|1175|1175.8|1175.4|1175.2|1174.8|6353
1621339940000|2021-05-18 12:12:20|1175.4|1175.2|1175.4|1175|1175.6|1175.2|1175.4|1175|1978
1621339950000|2021-05-18 12:12:30|1175.6|1175.4|1175.4|1175|1175.6|1175.4|1175.2|1175|7513
1621339960000|2021-05-18 12:12:40|1175.6|1175.2|1175.8|1175.2|1175.8|1175.4|1175.6|1175.2|1303
1621339970000|2021-05-18 12:12:50|1175.6|1175|1175.4|1175|1175.6|1175|1175.4|1175|3
1621339980000|2021-05-18 12:13:00|||||||||41
1621339990000|2021-05-18 12:13:10|1175.6|1175.2|1175.8|1175.2|1175.8|1175.2|1175.6|1175.2|460
1621340000000|2021-05-18 12:13:20|1175.6|1175|1175.4|1175|1175.6|1175|1175.4|1175|0
1621340020000|2021-05-18 12:13:40||1175.2||1175.2||1175.2||1175.2|0
1621340030000|2021-05-18 12:13:50|1175.6|1175.4|1175.6|1175.4|1175.8|1175.4|1175.6|1175.2|2
1621340040000|2021-05-18 12:14:00|1175.4|1175.2|1175.2|1175|1175.6|1175.2|1175.2|1174.6|15736
1621340050000|2021-05-18 12:14:10|1175.4|1175.2|1175.8|1175.4|1175.8|1175.4|1175.4|1175|460
1621340060000|2021-05-18 12:14:20|1176|1175.6|1175.8|1175.6|1176|1175.6|1175.8|1175.4|38
1621340070000|2021-05-18 12:14:30|1175.6|1175.4|1175.6|1175.2|1175.6|1175.4|1175.6|1175.2|2149
1621340080000|2021-05-18 12:14:40|1175.4|1175|1175.4|1175|1175.4|1175|1175.2|1175|417
1621340100000|2021-05-18 12:15:00|1175.2|1174.8|1175.2|1174.8|1175.4|1174.8|1175|1174.6|2131
1621340130000|2021-05-18 12:15:30|1175|1174.6|1175.2|1174.8|1175.2|1174.8|1175|1174.6|0
1621340150000|2021-05-18 12:15:50|1175.4|1175|1175.6|1175.4|1175.6|1175.4|1175.4|1175|1622
1621340160000|2021-05-18 12:16:00|1175.4|1175.2|1175.2|1174.8|1175.4|1175.2|1175.2|1174.8|4459
1621340170000|2021-05-18 12:16:10|1175|1174.6|1175.2|1174.8|1175.4|1175|1175|1174.6|4008
1621340180000|2021-05-18 12:16:20|1175.4|1175|1175.4|1175|1175.4|1175|1175.4|1174.8|1153
1621340190000|2021-05-18 12:16:30|1175.2|1174.8|1175.2|1174.8|1175.4|1175|1175.2|1174.8|80
1621340200000|2021-05-18 12:16:40|1175.4||1175.2||1175.4||1175.2||0
1621340210000|2021-05-18 12:16:50|1175.4|1175|1175.2|1174.8|1175.4|1175|1174.8|1174.4|6467
1621340220000|2021-05-18 12:17:00|1175.4|1175|1175.4|1175|1175.4|1175.2|1175.4|1175|1917
1621340230000|2021-05-18 12:17:10|1175.2|1174.8|1175.4|1175|1175.4|1175.2|1175.2|1174.8|1625
1621340260000|2021-05-18 12:17:40|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175|1174.4|227
1621340270000|2021-05-18 12:17:50|1175.4|1175|1175.4|1175|1175.4|1175|1175.4|1175|0
1621340280000|2021-05-18 12:18:00|1175.2|1174.8|1175|1174.6|1175.2|1174.8|1175|1174.4|3584
1621340290000|2021-05-18 12:18:10|1175.2|1174.8|1175|1174.6|1175.2|1174.8|1175|1174.6|14
1621340300000|2021-05-18 12:18:20|1175.2|1174.8|1175.4|1175|1175.4|1175|1175|1174.8|1593
1621340310000|2021-05-18 12:18:30|1175.6|1175.2|1175|1174.6|1175.8|1175.4|1175|1174.6|2018
1621340330000|2021-05-18 12:18:50|1175.2|1174.8|1175.4|1174.8|1175.4|1174.8|1175.2|1174.8|0
1621340350000|2021-05-18 12:19:10|1175.2||1175.2||1175.2||1175.2||0
1621340360000|2021-05-18 12:19:20|1175|1174.6|1175.8|1175.4|1175.8|1175.4|1174.8|1174.6|2358
1621340370000|2021-05-18 12:19:30|1176|1175.6|1176.2|1175.8|1176.2|1175.8|1176|1175.6|4072
1621340380000|2021-05-18 12:19:40|||||||||5
1621340390000|2021-05-18 12:19:50||1176||1176||1176||1176|2811
1621340400000|2021-05-18 12:20:00|1176|1175.8|1175.4|1175|1176|1175.8|1175.4|1175|1085
1621340410000|2021-05-18 12:20:10|1175.2|1174.8|1175|1174.6|1175.2|1174.8|1175|1174.6|489
1621340420000|2021-05-18 12:20:20||1174.4||1174.4||1174.4||1174.4|0
1621340430000|2021-05-18 12:20:30|1174.8|1174.6|1174.4|1174|1174.8|1174.6|1174.4|1174|2241
1621340440000|2021-05-18 12:20:40|1174.2|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.8|2156
1621340450000|2021-05-18 12:20:50|1174.6|1174.2|1174.8|1174.4|1174.8|1174.4|1174.6|1174.2|0
1621340460000|2021-05-18 12:21:00|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.6|0
1621340470000|2021-05-18 12:21:10|1175.2|1174.8|1175.4|1175|1175.4|1175|1175|1174.8|4262
1621340480000|2021-05-18 12:21:20|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|3387
1621340490000|2021-05-18 12:21:30||1174.6||1174.6||1174.6||1174.6|0
1621340500000|2021-05-18 12:21:40|1175|1174.4|1175|1174.4|1175|1174.6|1174.6|1174.2|1475
1621340510000|2021-05-18 12:21:50|1174.8|1174.2|1174.8|1174.4|1174.8|1174.6|1174.6|1174.2|1642
1621340520000|2021-05-18 12:22:00|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|0
1621340530000|2021-05-18 12:22:10|1174.4|1174|1174.4|1174|1174.6|1174.2|1174.4|1174|1500
1621340540000|2021-05-18 12:22:20||1174.2||1174.2||1174.2||1174.2|0
1621340560000|2021-05-18 12:22:40|1174.2|1174|1174.4|1174.2|1174.4|1174.2|1174.2|1174|1342
1621340570000|2021-05-18 12:22:50|1174.6||1174.6||1174.6||1174.4||0
1621340580000|2021-05-18 12:23:00|1174.4|1174|1174.4|1174.2|1174.4|1174.2|1174.2|1173.8|593
1621340600000|2021-05-18 12:23:20|1174.2|1174|1174|1173.6|1174.4|1174.2|1174|1173.6|367
1621340610000|2021-05-18 12:23:30|1173.8|1173.4|1174|1173.8|1174|1173.8|1173.8|1173.4|416
1621340620000|2021-05-18 12:23:40||1173.6||1173.8||1173.8||1173.6|2627
1621340630000|2021-05-18 12:23:50|||||||||1343
1621340650000|2021-05-18 12:24:10|1174.2|1174|1174.8|1174.4|1175|1174.4|1174.2|1174|4944
1621340670000|2021-05-18 12:24:30|1174.6||1174.8||1174.8||1174.6||0
1621340690000|2021-05-18 12:24:50|1174.6|1174.2|1174.6|1174.4|1174.8|1174.4|1174.4|1174|5780
1621340700000|2021-05-18 12:25:00|1174.8|1174.6|1175|1174.6|1175.4|1175|1174.8|1174.4|5064
1621340710000|2021-05-18 12:25:10|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|670
1621340720000|2021-05-18 12:25:20|1175|1174.6|1174.6|1174.2|1175.2|1174.8|1174.6|1174.2|3819
1621340730000|2021-05-18 12:25:30|1174.4|1174|1174.4|1174|1174.4|1174.2|1174.4|1173.8|0
1621340740000|2021-05-18 12:25:40|1174.2||1174.4||1174.4||1174.2||0
1621340750000|2021-05-18 12:25:50|1174.2||1174.4||1174.4||1174.2||0
1621340760000|2021-05-18 12:26:00|1174.6|1174.2|1174.4|1174|1174.6|1174.4|1174.4|1174|8910
1621340770000|2021-05-18 12:26:10|1174.6|1173.8|1174.6|1174.2|1174.6|1174.2|1174.4|1173.8|4795
1621340790000|2021-05-18 12:26:30||1174.4||1174.2||1174.4||1174.2|365
1621340800000|2021-05-18 12:26:40|1174.4|1174|1174.4|1174.2|1174.4|1174.2|1174.2|1174|3293
1621340810000|2021-05-18 12:26:50|1174.2|1174|1175|1174.6|1175|1174.8|1174.2|1174|8855
1621340820000|2021-05-18 12:27:00|1174.8||1175||1175||1174.8||355
1621340840000|2021-05-18 12:27:20|1175.2|1174.8|1175.6|1175.2|1175.6|1175.4|1175.2|1174.8|1078
1621340850000|2021-05-18 12:27:30|1175.4|1175.4|1175.6|1175.2|1175.6|1175.4|1175.4|1175.2|3114
1621340860000|2021-05-18 12:27:40|||||||||229
1621340870000|2021-05-18 12:27:50|1175.4|1175|1175.4|1175.2|1175.4|1175.2|1175.4|1175|5086
1621340880000|2021-05-18 12:28:00||1175||1175||1175.2||1175|997
1621340890000|2021-05-18 12:28:10|||||||||8
1621340900000|2021-05-18 12:28:20|1175.2|1174.8|1174.8|1174.4|1175.2|1174.8|1174.8|1174.4|4631
1621340930000|2021-05-18 12:28:50|||||||||375
1621340940000|2021-05-18 12:29:00||1174.6||1174.6||1174.6||1174.6|90
1621340950000|2021-05-18 12:29:10|1175|1174.8|1175.6|1175|1175.6|1175|1174.8|1174.8|2167
1621340960000|2021-05-18 12:29:20|1175.4||1175.4||1175.4||1175.4||0
1621340980000|2021-05-18 12:29:40|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|0
1621340990000|2021-05-18 12:29:50|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.6|0
1621341000000|2021-05-18 12:30:00|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|4
1621341010000|2021-05-18 12:30:10|1175.4|1175|1175.4|1175|1175.4|1175|1175.4|1175|0
1621341020000|2021-05-18 12:30:20|1175.6||1175.4||1175.6||1175.4||0
1621341030000|2021-05-18 12:30:30||1175.2||1175.2||1175.2||1175.2|0
1621341040000|2021-05-18 12:30:40|1175.6|1175|1175.4|1175|1175.6|1175|1175.2|1174.8|6479
1621341050000|2021-05-18 12:30:50|1175.2||1175.4||1175.4||1175.2||1000
1621341060000|2021-05-18 12:31:00|1175.2|1174.8|1175|1174.6|1175.2|1175|1174.8|1174.4|1197
1621341070000|2021-05-18 12:31:10|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|0
1621341080000|2021-05-18 12:31:20|1174.6|1174.2|1174.4|1174.2|1174.6|1174.2|1174.4|1174|9005
1621341090000|2021-05-18 12:31:30|1174.6|1174.4|1174.6|1174.4|1174.6|1174.4|1174.6|1174|1649
1621341100000|2021-05-18 12:31:40||1174.2||1174||1174.4||1174|1281
1621341110000|2021-05-18 12:31:50|1174.4|1173.8|1173.8|1173.4|1174.4|1173.8|1173.8|1173.4|1448
1621341120000|2021-05-18 12:32:00|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|1690
1621341130000|2021-05-18 12:32:10|1174.2|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.8|1959
1621341150000|2021-05-18 12:32:30|1174.2|1173.8|1174.4|1174|1174.4|1174|1174|1173.6|1170
1621341160000|2021-05-18 12:32:40|1174.6|1174.2|1174.2|1174|1174.6|1174.2|1174.2|1174|4293
1621341170000|2021-05-18 12:32:50|1174.4|1174.2|1174.2|1173.8|1174.4|1174.2|1174.2|1173.8|135
1621341180000|2021-05-18 12:33:00|1174.4|1174|1174.4|1174.2|1174.6|1174.2|1174.4|1174|90
1621341190000|2021-05-18 12:33:10||1174||1174||1174||1174|1190
1621341200000|2021-05-18 12:33:20|1174.2|1173.8|1174.2|1174|1174.2|1174|1174|1173.6|2948
1621341210000|2021-05-18 12:33:30|1174|1173.8|1174|1173.4|1174|1173.8|1174|1173.4|41
1621341220000|2021-05-18 12:33:40|1173.8|1173.2|1173.4|1173|1173.8|1173.2|1173|1172.8|3109
1621341240000|2021-05-18 12:34:00|1173.2|1173.2|1174|1173.8|1174|1173.8|1173.2|1173.2|619
1621341250000|2021-05-18 12:34:10||1173.6||1173.6||1173.8||1173.6|1149
1621341260000|2021-05-18 12:34:20|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1210
1621341270000|2021-05-18 12:34:30|1174|1173.6|1174|1173.6|1174.2|1173.6|1173.8|1173.6|0
1621341280000|2021-05-18 12:34:40|1173.8|1173.4|1173.4|1173|1173.8|1173.4|1173.2|1173|817
1621341290000|2021-05-18 12:34:50|1173.2|1172.8|1172.8|1172.4|1173.2|1172.8|1172.6|1172.2|2309
1621341330000|2021-05-18 12:35:30|1173||1173||1173||1173||0
1621341340000|2021-05-18 12:35:40|1173.2|1173|1173|1172.6|1173.2|1173|1172.8|1172.4|5000
1621341350000|2021-05-18 12:35:50|1172.8|1172.4|1172.8|1172.6|1172.8|1172.6|1172.8|1172.4|959
1621341360000|2021-05-18 12:36:00|1172.6|1172.4|1172.4|1171.8|1172.6|1172.4|1172.4|1171.8|1879
1621341370000|2021-05-18 12:36:10|1172.2|1171.6|1171.6|1171.2|1172.2|1171.6|1171.6|1171.2|0
1621341380000|2021-05-18 12:36:20|1171.8|1171.4|1172.2|1171.8|1172.2|1171.8|1171.8|1171.4|2164
1621341390000|2021-05-18 12:36:30|1172|1171.6|1171.6|1171.2|1172|1171.6|1171.6|1171.2|2993
1621341400000|2021-05-18 12:36:40|1171.4|1171.4|1171.4|1171.2|1171.6|1171.4|1171.4|1171.2|26
1621341420000|2021-05-18 12:37:00|1171.6|1171.4|1172.4|1172|1172.4|1172|1171.6|1171.4|6196
1621341440000|2021-05-18 12:37:20|1172.6|1172.4|1172.8|1172.6|1172.8|1172.6|1172.6|1172.2|500
1621341470000|2021-05-18 12:37:50|1172.6|1172.4|1173|1172.6|1173.2|1172.8|1172.6|1172.2|12550
1621341490000|2021-05-18 12:38:10|1172.8|1172.4|1172.6|1172.4|1172.8|1172.6|1172.6|1172.4|1301
1621341500000|2021-05-18 12:38:20||1172.2||1172.2||1172.2||1172|0
1621341530000|2021-05-18 12:38:50|1172.4|1172|1172.4|1172|1172.4|1172|1172.2|1171.8|1114
1621341540000|2021-05-18 12:39:00|1172.6|1172.2|1172.2|1171.8|1172.6|1172.2|1172|1171.6|1958
1621341550000|2021-05-18 12:39:10|1172.4|1172|1171.8|1171.4|1172.4|1172|1171.8|1171.4|39
1621341580000|2021-05-18 12:39:40|1171.6|1171.2|1171.6|1171.2|1171.8|1171.4|1171.6|1171.2|0
1621341590000|2021-05-18 12:39:50|1171.4|1171.4|1171.4|1171.2|1171.6|1171.4|1171.4|1171.2|34
1621341600000|2021-05-18 12:40:00|1171.2|1171|1171.2|1170.6|1171.2|1171|1171.2|1170.6|2644
1621341610000|2021-05-18 12:40:10|1171|1170.8|1170.8|1170.4|1171|1170.8|1170.8|1170.4|14
1621341620000|2021-05-18 12:40:20||1170.6||1170.6||1170.6||1170.6|0
1621341630000|2021-05-18 12:40:30|1171|1170.8|1171.6|1171.2|1171.8|1171.4|1171|1170.6|6637
1621341640000|2021-05-18 12:40:40|1171.4|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|0
1621341670000|2021-05-18 12:41:10|1171.4||1171.4||1171.4||1171.4||0
1621341680000|2021-05-18 12:41:20||1171||1171||1171.2||1171|250
1621341690000|2021-05-18 12:41:30||1171.2||1171||1171.2||1171|0
1621341700000|2021-05-18 12:41:40|1171.2||1171.2||1171.2||1171.2||69
1621341710000|2021-05-18 12:41:50|1171.4||1171.4||1171.4||1171.4||750
1621341740000|2021-05-18 12:42:20|1171.2||1171.2||1171.2||1171.2||0
1621341750000|2021-05-18 12:42:30|1171.4|1171.2|1171.8|1171.4|1171.8|1171.4|1171.4|1171.2|1004
1621341760000|2021-05-18 12:42:40||1171.6||1171.6||1171.6||1171.6|0
1621341770000|2021-05-18 12:42:50|1171.6|1171.4|1172.2|1171.6|1172.2|1171.8|1171.6|1171.4|3094
1621341790000|2021-05-18 12:43:10|1172|1171.8|1172|1171.8|1172.2|1171.8|1172|1171.6|176
1621341800000|2021-05-18 12:43:20|1171.8|1171.6|1171.6|1171.2|1171.8|1171.6|1171.6|1171.2|1221
1621341820000|2021-05-18 12:43:40|1171.4||1171.4||1171.4||1171.4||0
1621341830000|2021-05-18 12:43:50|1171.6|1171.4|1172|1171.6|1172|1171.6|1171.6|1171.4|4469
1621341840000|2021-05-18 12:44:00|||||||||2
1621341860000|2021-05-18 12:44:20|1172.2|1171.8|1172.2|1172|1172.4|1172|1172.2|1171.8|36
1621341870000|2021-05-18 12:44:30|1172.4|1172.2|1172.6|1172.2|1172.6|1172.2|1172.4|1172.2|307
1621341890000|2021-05-18 12:44:50|1172.4|1172|1172|1171.6|1172.4|1172|1171.8|1171.6|5000
1621341900000|2021-05-18 12:45:00||1171.4||1171.4||1171.6||1171.4|0
1621341920000|2021-05-18 12:45:20||1171.6||1171.4||1171.6||1171.4|0
1621341930000|2021-05-18 12:45:30|1171.8|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.6|100
1621341950000|2021-05-18 12:45:50||1171.4||1171.6||1171.6||1171.4|0
1621341960000|2021-05-18 12:46:00|1172.2|1171.8|1172.4|1171.8|1172.4|1172|1172.2|1171.6|714
1621341970000|2021-05-18 12:46:10|1172.2|1172|1172.4|1171.8|1172.4|1172|1172.2|1171.8|0
1621341990000|2021-05-18 12:46:30||1172||1172||1172||1172|0
1621342000000|2021-05-18 12:46:40|1172.2|1172.2|1172.8|1172.4|1172.8|1172.6|1172.2|1172|3270
1621342010000|2021-05-18 12:46:50|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|0
1621342020000|2021-05-18 12:47:00|1172.4||1172.6||1172.6||1172.4||400
1621342040000|2021-05-18 12:47:20|1172.4|1172|1172.2|1171.6|1172.6|1172|1172.2|1171.6|2682
1621342060000|2021-05-18 12:47:40|1172.4|1171.8|1172.4|1171.8|1172.4|1172|1172.2|1171.8|7741
1621342070000|2021-05-18 12:47:50|1172.2||1172.2||1172.2||1172.2||0
1621342080000|2021-05-18 12:48:00|1172|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.6|1920
1621342090000|2021-05-18 12:48:10|1171.8|1171.4|1171.8|1171.2|1171.8|1171.4|1171.8|1171.2|202
1621342100000|2021-05-18 12:48:20|1171.6||1171.6||1171.8||1171.6||0
1621342140000|2021-05-18 12:49:00|1171.4||1171.4||1171.4||1171.4||0
1621342160000|2021-05-18 12:49:20|1171.2|1171|1170.6|1170.2|1171.2|1171|1170.6|1170.2|998
1621342170000|2021-05-18 12:49:30|1170.8|1170.4|1171|1170.4|1171|1170.4|1170.8|1170.4|0
1621342180000|2021-05-18 12:49:40|1170.8|1170.2|1170.6|1170.2|1170.8|1170.2|1170.6|1170.2|0
1621342200000|2021-05-18 12:50:00|1170.8|1170.4|1171|1170.6|1171|1170.8|1170.8|1170.4|8551
1621342210000|2021-05-18 12:50:10|1170.8|1171|1171.6|1171.2|1171.8|1171.4|1170.8|1171|6825
1621342220000|2021-05-18 12:50:20|1171.4|1171|1171.6|1171.2|1171.6|1171.2|1171.4|1171|1160
1621342230000|2021-05-18 12:50:30|1171.4|1171|1171.8|1171.4|1171.8|1171.4|1171.4|1171|2746
1621342240000|2021-05-18 12:50:40|1171.6|1171.2|1171.8|1171.4|1172|1171.6|1171.6|1171|4007
1621342250000|2021-05-18 12:50:50|1172|1171.8|1172.4|1171.8|1172.4|1172|1172|1171.8|308
1621342260000|2021-05-18 12:51:00|1172.2|1171.6|1171.8|1171.4|1172.2|1171.8|1171.8|1171.4|7143
1621342270000|2021-05-18 12:51:10|1171.6|1171.2|1172.2|1171.8|1172.2|1171.8|1171.6|1171.2|3329
1621342280000|2021-05-18 12:51:20|1172.4|1171.6|1172.2|1171.8|1172.4|1171.8|1172.2|1171.6|0
1621342290000|2021-05-18 12:51:30|1172.4||1172.2||1172.4||1172.2||0
1621342300000|2021-05-18 12:51:40|1172.4|1171.6|1172.4|1171.8|1172.4|1171.8|1172.2|1171.6|0
1621342310000|2021-05-18 12:51:50|1172.2|1172|1172.4|1172|1172.4|1172|1172.2|1172|0
1621342320000|2021-05-18 12:52:00|1172.6|1172.4|1172.6|1172.4|1172.8|1172.4|1172.6|1172.4|1285
1621342330000|2021-05-18 12:52:10|1172.4|1172.2|1172.4|1172|1172.6|1172.4|1172.4|1172|2051
1621342340000|2021-05-18 12:52:20|1172.2||1172.4||1172.4||1172.2||0
1621342360000|2021-05-18 12:52:40|1172.2|1171.8|1172|1171.6|1172.2|1172|1171.8|1171.6|3740
1621342380000|2021-05-18 12:53:00|1172.2||1172.2||1172.2||1172.2||0
1621342390000|2021-05-18 12:53:10|1172.4|1171.8|1172.4|1172|1172.4|1172|1172.4|1171.8|114
1621342400000|2021-05-18 12:53:20|1172.6|1172.2|1172.4|1172|1172.6|1172.2|1172.4|1172|1009
1621342410000|2021-05-18 12:53:30|1172.2||1172.4||1172.4||1172.2||0
1621342440000|2021-05-18 12:54:00|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|0
1621342450000|2021-05-18 12:54:10|1172.4|1172.4|1173.2|1172.8|1173.2|1172.8|1172.4|1172.2|3
1621342460000|2021-05-18 12:54:20|1173||1173.2||1173.2||1173||0
1621342480000|2021-05-18 12:54:40|1173.4|1173|1173.4|1173|1173.4|1173|1173.4|1173|0
1621342510000|2021-05-18 12:55:10|1173.2||1173.4||1173.4||1173.2||0
1621342520000|2021-05-18 12:55:20|1173.2|1173.2|1173.4|1172.8|1173.8|1173.4|1173.2|1172.8|4349
1621342530000|2021-05-18 12:55:30|1173.2||1173.2||1173.4||1173.2||0
1621342540000|2021-05-18 12:55:40|1173|1173|1173|1172.6|1173|1173|1173|1172.6|0
1621342550000|2021-05-18 12:55:50||1172.4||1172.6||1172.6||1172.4|0
1621342590000|2021-05-18 12:56:30|1173.2|1172.8|1173.4|1173|1173.4|1173|1173|1172.8|3628
1621342600000|2021-05-18 12:56:40|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|1172.8|1172.4|14194
1621342610000|2021-05-18 12:56:50|1173|1172.6|1173|1172.6|1173|1172.8|1173|1172.6|116
1621342620000|2021-05-18 12:57:00||1172.8||1172.8||1172.8||1172.8|0
1621342630000|2021-05-18 12:57:10|1173.2|1173|1173.4|1173|1173.8|1173.4|1173.2|1173|152
1621342640000|2021-05-18 12:57:20||1172.8||1172.8||1172.8||1172.8|0
1621342650000|2021-05-18 12:57:30|1173.2|1172.6|1173.2|1172.8|1173.2|1172.8|1173|1172.6|960
1621342670000|2021-05-18 12:57:50|1173||1173.2||1173.2||1173||0
1621342680000|2021-05-18 12:58:00|1173|1173|1173.2|1172.8|1173.4|1173.2|1173|1172.8|2075
1621342690000|2021-05-18 12:58:10|1173.4|1173|1173.8|1173.2|1173.8|1173.2|1173.4|1173|1096
1621342700000|2021-05-18 12:58:20|1174|1173.4|1174.2|1173.8|1174.2|1173.8|1173.8|1173.4|0
1621342710000|2021-05-18 12:58:30|1174.4|1174|1174.4|1174.2|1174.4|1174.2|1174.4|1174|0
1621342720000|2021-05-18 12:58:40|1174.6|1174.4|1174.6|1174.2|1174.6|1174.4|1174.6|1174.2|500
1621342740000|2021-05-18 12:59:00|1174.8|1174.4|1174.8|1174.4|1175|1174.6|1174.8|1174.4|1107
1621342750000|2021-05-18 12:59:10|1175|1174.6|1175|1174.6|1175|1174.8|1174.8|1174.6|1438
1621342760000|2021-05-18 12:59:20|1175.2|1174.8|1175.2|1174.6|1175.4|1175|1175.2|1174.6|6
1621342780000|2021-05-18 12:59:40|1175|1174.8|1175|1174.4|1175|1174.8|1174.8|1174.4|1843
1621342790000|2021-05-18 12:59:50|1174.8|1174.6|1174.8|1174.4|1174.8|1174.6|1174.8|1174.4|0
1621342800000|2021-05-18 13:00:00|1175||1175||1175||1175||0
1621342810000|2021-05-18 13:00:10|1174.8|1174.2|1174.6|1174.2|1174.8|1174.2|1174.6|1174.2|783
1621342820000|2021-05-18 13:00:20|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|479
1621342830000|2021-05-18 13:00:30|1174.4|1174|1174.4|1174|1174.4|1174|1174.2|1174|1999
1621342850000|2021-05-18 13:00:50|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|1383
1621342860000|2021-05-18 13:01:00|1174.2|1173.8|1173.8|1173.4|1174.2|1173.8|1173.6|1173.4|344
1621342870000|2021-05-18 13:01:10|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|0
1621342880000|2021-05-18 13:01:20|1173.4|1173|1173.6|1173|1173.6|1173.2|1173.4|1173|500
1621342890000|2021-05-18 13:01:30||1173.2||1173.2||1173.2||1173.2|0
1621342940000|2021-05-18 13:02:20|1173.4|1173|1173.2|1172.8|1173.6|1173|1173.2|1172.8|2998
1621342950000|2021-05-18 13:02:30|1173|1172.6|1173.2|1172.8|1173.2|1172.8|1173|1172.6|0
1621342990000|2021-05-18 13:03:10|1173.4|1173|1173.4|1173|1173.6|1173.2|1173.4|1173|3698
1621343000000|2021-05-18 13:03:20|1173.2|1172.8|1173|1172.6|1173.2|1172.8|1173|1172.6|1353
1621343020000|2021-05-18 13:03:40|1172.8|1172.4|1173|1172.6|1173|1172.6|1172.8|1172.4|1516
1621343030000|2021-05-18 13:03:50|1172.8|1172.4|1172.4|1172|1172.8|1172.4|1172.2|1171.8|2452
1621343040000|2021-05-18 13:04:00||1171.8||1172||1172||1171.8|0
1621343070000|2021-05-18 13:04:30|1172.2|1171.8|1172.2|1171.8|1172.4|1171.8|1172|1171.6|0
1621343080000|2021-05-18 13:04:40||1171.6||1171.6||1171.8||1171.6|0
1621343090000|2021-05-18 13:04:50|1172.4|1171.8|1172.4|1172|1172.4|1172|1172|1171.8|6270
1621343100000|2021-05-18 13:05:00|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172|366
1621343110000|2021-05-18 13:05:10|1172.4||1172.4||1172.4||1172.4||0
1621343120000|2021-05-18 13:05:20||1172||1172||1172||1172|2383
1621343140000|2021-05-18 13:05:40||1171.8||1171.8||1171.8||1171.8|0
1621343150000|2021-05-18 13:05:50|1172.2|1171.6|1171.8|1171.4|1172.2|1171.6|1171.8|1171.4|850
1621343160000|2021-05-18 13:06:00||1171.2||1171.2||1171.4||1171.2|0
1621343170000|2021-05-18 13:06:10|1171.6|1171|1171.6|1171.2|1171.6|1171.2|1171.2|1171|0
1621343180000|2021-05-18 13:06:20|1171.4|1171.4|1171.8|1171.4|1171.8|1171.4|1171.4|1171.2|885
1621343190000|2021-05-18 13:06:30|1172|1171.6|1171.8|1171.6|1172.2|1171.8|1171.8|1171.6|689
1621343210000|2021-05-18 13:06:50|1172|1171.8|1172.6|1172.2|1172.6|1172.2|1172|1171.8|508
1621343220000|2021-05-18 13:07:00|1172.4|1172|1172.4|1172|1172.4|1172|1172.4|1172|1099
1621343230000|2021-05-18 13:07:10|1172.6|1172.2|1172.6|1172|1172.6|1172.2|1172.4|1172|0
1621343240000|2021-05-18 13:07:20|1172.4||1172.6||1172.6||1172.4||0
1621343250000|2021-05-18 13:07:30|1172.4||1172.6||1172.6||1172.4||0
1621343260000|2021-05-18 13:07:40|1172.4|1172.2|1172.4|1172|1172.6|1172.2|1172.4|1172|0
1621343280000|2021-05-18 13:08:00|1172.2||1172.4||1172.4||1172.2||500
1621343290000|2021-05-18 13:08:10|||||||||97
1621343300000|2021-05-18 13:08:20|1172.2|1171.8|1173.2|1172.6|1173.2|1172.6|1172.2|1171.8|11612
1621343310000|2021-05-18 13:08:30|1173|1172.8|1173|1172.6|1173|1172.8|1172.8|1172.6|567
1621343350000|2021-05-18 13:09:10|1173.2|1172.8|1173.2|1173|1173.4|1173|1173|1172.8|3225
1621343360000|2021-05-18 13:09:20|1173.4||1173.4||1173.4||1173.4||0
1621343370000|2021-05-18 13:09:30|1173.2|1172.8|1173.2|1172.8|1173.2|1173|1173|1172.8|2671
1621343380000|2021-05-18 13:09:40||1172.6||1172.6||1172.8||1172.6|0
1621343390000|2021-05-18 13:09:50||1172.8||1172.8||1172.8||1172.8|0
1621343410000|2021-05-18 13:10:10|1173.4||1173.2||1173.4||1173||0
1621343430000|2021-05-18 13:10:30|1173.4|1173|1173.4|1173|1173.4|1173.2|1173.4|1173|0
1621343440000|2021-05-18 13:10:40|1173.6|1173.2|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|0
1621343460000|2021-05-18 13:11:00|1173.8|1173.4|1174.4|1174|1174.4|1174|1173.8|1173.4|659
1621343470000|2021-05-18 13:11:10|1174.2||1174.2||1174.2||1174.2||0
1621343490000|2021-05-18 13:11:30|1174|1173.8|1174.6|1174.2|1174.6|1174.4|1174|1173.8|6039
1621343500000|2021-05-18 13:11:40|1174.8|1174.4|1175|1174.6|1175|1174.6|1174.8|1174.4|0
1621343510000|2021-05-18 13:11:50|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.6|1174.2|3584
1621343530000|2021-05-18 13:12:10|1174.6|1174.2|1174.8|1174.6|1174.8|1174.6|1174.4|1174.2|3464
1621343540000|2021-05-18 13:12:20|1175||1175||1175||1175||0
1621343570000|2021-05-18 13:12:50||1174.8||1174.6||1174.8||1174.6|489
1621343590000|2021-05-18 13:13:10|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.6|0
1621343610000|2021-05-18 13:13:30|1175||1175||1175||1175||0
1621343620000|2021-05-18 13:13:40|1174.8|1174.6|1174.6|1174.4|1175|1174.8|1174.6|1174.2|4678
1621343630000|2021-05-18 13:13:50|1175|1174.8|1175|1174.6|1175|1174.8|1174.8|1174.4|14800
1621343640000|2021-05-18 13:14:00|1174.8|1174.4|1174.4|1174|1174.8|1174.6|1174.4|1174|3842
1621343650000|2021-05-18 13:14:10|1174.6||1174.4||1174.6||1174.4||0
1621343670000|2021-05-18 13:14:30|1174.2|1173.8|1174.2|1174|1174.2|1174|1174|1173.8|58
1621343680000|2021-05-18 13:14:40|1174.4||1174.4||1174.4||1174.4||0
1621343700000|2021-05-18 13:15:00|1174.2|1174.2|1174.4|1174|1174.6|1174.2|1174.2|1174|7970
1621343710000|2021-05-18 13:15:10|1174.6|1174.2|1174.8|1174.4|1174.8|1174.6|1174.6|1174.2|683
1621343740000|2021-05-18 13:15:40|1174.6|1174.6|1175|1174.6|1175|1174.6|1174.6|1174.6|0
1621343750000|2021-05-18 13:15:50|1174.8|1174.4|1174.6|1174.4|1174.8|1174.6|1174.6|1174.4|5107
1621343770000|2021-05-18 13:16:10||1174.2||1174.2||1174.4||1174.2|233
1621343810000|2021-05-18 13:16:50|1174.4||1174.4||1174.4||1174.4||0
1621343830000|2021-05-18 13:17:10|1174.6|1174|1174.6|1174.2|1174.6|1174.2|1174.4|1174|2605
1621343850000|2021-05-18 13:17:30|1174.4|1174|1174.4|1174|1174.4|1174|1174.2|1174|2163
1621343870000|2021-05-18 13:17:50|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|2279
1621343880000|2021-05-18 13:18:00|1174.8|1174.4|1174.8|1174.6|1175|1174.6|1174.8|1174.4|2872
1621343890000|2021-05-18 13:18:10|1175|1174.4|1175|1174.6|1175|1174.6|1174.8|1174.4|852
1621343910000|2021-05-18 13:18:30|1175.2|1174.8|1175.4|1175|1175.4|1175|1175.2|1174.8|191
1621343960000|2021-05-18 13:19:20|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.6|1175.2|565
1621343970000|2021-05-18 13:19:30|1175.6|1175.2|1176|1175.6|1176|1175.6|1175.6|1175.2|7514
1621343980000|2021-05-18 13:19:40|1176.2|1175.8|1176|1175.8|1176.4|1176|1175.8|1175.8|1076
1621344000000|2021-05-18 13:20:00|1176.2|1176|1176|1175.6|1176.2|1176|1175.8|1175.6|3165
1621344010000|2021-05-18 13:20:10|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.6|1175.4|2155
1621344020000|2021-05-18 13:20:20|1175.6|1175.2|1175.6|1175.2|1175.6|1175.4|1175.6|1175.2|2293
1621344050000|2021-05-18 13:20:50|1175.8|1175.4|1175.8|1175.4|1175.8|1175.6|1175.8|1175.4|0
1621344060000|2021-05-18 13:21:00|1176|1175.6|1176|1175.6|1176|1175.6|1176|1175.6|1190
1621344090000|2021-05-18 13:21:30|1176.2|1175.8|1176.4|1175.8|1176.4|1175.8|1176.2|1175.8|1296
1621344100000|2021-05-18 13:21:40|1176|1176|1176.4|1176|1176.4|1176|1176|1176|170
1621344110000|2021-05-18 13:21:50|1176.6|1176.2|1176.6|1176.4|1176.8|1176.4|1176.4|1176.2|2
1621344140000|2021-05-18 13:22:20|||||||||700
1621344150000|2021-05-18 13:22:30|1176.8|1176.6|1176.8|1176.4|1177|1176.6|1176.6|1176.4|1922
1621344160000|2021-05-18 13:22:40|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.4|1176|2736
1621344170000|2021-05-18 13:22:50|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|0
1621344180000|2021-05-18 13:23:00|1176.6|1176.2|1176.4|1176|1176.6|1176.4|1176.4|1176|2218
1621344200000|2021-05-18 13:23:20|1176.6|1176.2|1177|1176.6|1177.2|1176.8|1176.6|1176.2|11690
1621344210000|2021-05-18 13:23:30|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|0
1621344220000|2021-05-18 13:23:40|1176.4|1176.4|1176.8|1176.4|1176.8|1176.4|1176.4|1176.4|14
1621344230000|2021-05-18 13:23:50|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.2|1176|2295
1621344240000|2021-05-18 13:24:00|1176.2|1175.8|1175.8|1175.6|1176.2|1175.8|1175.8|1175.4|203
1621344250000|2021-05-18 13:24:10|1176|1175.4|1176|1175.6|1176|1175.6|1175.8|1175.4|3033
1621344260000|2021-05-18 13:24:20|||||||||201
1621344280000|2021-05-18 13:24:40|1175.8|1175.4|1175.6|1175.2|1175.8|1175.4|1175.4|1175.2|1319
1621344290000|2021-05-18 13:24:50|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|799
1621344300000|2021-05-18 13:25:00|1176|1175.6|1176|1175.6|1176|1175.6|1175.8|1175.6|1176
1621344320000|2021-05-18 13:25:20|1175.8|1175.4|1175.6|1175.4|1175.8|1175.4|1175.6|1175.4|1156
1621344330000|2021-05-18 13:25:30|1175.8|1175.6|1176|1175.6|1176|1175.6|1175.8|1175.6|812
1621344340000|2021-05-18 13:25:40|1176.2|1175.8|1176|1175.6|1176.2|1176|1176|1175.6|1502
1621344360000|2021-05-18 13:26:00|1175.8|1175.4|1175.8|1175.2|1175.8|1175.4|1175.8|1175.2|767
1621344370000|2021-05-18 13:26:10|1176|1175.4|1176|1175.6|1176|1175.6|1176|1175.4|401
1621344380000|2021-05-18 13:26:20|1176.2||1176||1176.2||1176||0
1621344400000|2021-05-18 13:26:40|1176.2|1175.8|1176.2|1175.6|1176.4|1176|1176|1175.6|1874
1621344410000|2021-05-18 13:26:50|1176|1175.8|1175.6|1175.2|1176|1175.8|1175.6|1175.2|1185
1621344420000|2021-05-18 13:27:00|1175.4|1175|1175.6|1175.2|1175.6|1175.2|1175.4|1175|0
1621344430000|2021-05-18 13:27:10|1175.4|1175|1175.2|1174.8|1175.4|1175|1175|1174.8|2458
1621344440000|2021-05-18 13:27:20|1175.4|1175|1174.8|1174.4|1175.4|1175|1174.8|1174.4|2777
1621344450000|2021-05-18 13:27:30||1174.2||1174.2||1174.2||1174.2|0
1621344460000|2021-05-18 13:27:40|1174.6|1174.4|1174.8|1174.4|1174.8|1174.4|1174.4|1174.4|2643
1621344470000|2021-05-18 13:27:50|1174.6||1174.6||1174.6||1174.6||0
1621344480000|2021-05-18 13:28:00|1174.8|1174.2|1175|1174.6|1175|1174.6|1174.8|1174.2|4578
1621344490000|2021-05-18 13:28:10|1174.8||1174.8||1174.8||1174.8||0
1621344500000|2021-05-18 13:28:20|1175|1174.8|1175|1174.6|1175.2|1174.8|1175|1174.6|508
1621344530000|2021-05-18 13:28:50|1174.8||1174.8||1174.8||1174.8||0
1621344550000|2021-05-18 13:29:10|1175|1174.8|1175.6|1175.2|1175.6|1175.2|1175|1174.8|1687
1621344580000|2021-05-18 13:29:40|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.6|1175.2|500
1621344590000|2021-05-18 13:29:50|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1116
1621344600000|2021-05-18 13:30:00|1175.4|1175.4|1176.6|1176.2|1176.6|1176.2|1175.4|1175.2|7143
1621344610000|2021-05-18 13:30:10|1176.4|1176|1176.6|1176.2|1176.8|1176.4|1176.2|1176|2916
1621344620000|2021-05-18 13:30:20||1176.4||1176.4||1176.4||1176.2|0
1621344630000|2021-05-18 13:30:30|1176.8|1176.6|1177.6|1177.2|1177.6|1177.2|1176.8|1176.6|15010
1621344640000|2021-05-18 13:30:40|1177.8|1177|1177.8|1177.4|1178|1177.6|1177.8|1177|1987
1621344650000|2021-05-18 13:30:50|1177.6|1177.2|1177.6|1177.4|1177.6|1177.4|1177.4|1177.2|4724
1621344660000|2021-05-18 13:31:00|1177.8|1177.2|1177.6|1177.2|1177.8|1177.2|1177.4|1177.2|0
1621344670000|2021-05-18 13:31:10|1177.8|1177.4|1178.8|1178.4|1179|1178.6|1177.8|1177.4|10000
1621344680000|2021-05-18 13:31:20|1178.6|1178.2|1178.2|1177.8|1178.6|1178.4|1178|1177.8|12805
1621344690000|2021-05-18 13:31:30|1178.4|1178|1178.8|1178.4|1179.2|1179|1178.4|1178|20780
1621344700000|2021-05-18 13:31:40|1179|1178.6|1178.2|1177.8|1179|1178.6|1178|1177.8|3837
1621344710000|2021-05-18 13:31:50|1178|1177.6|1178.4|1178|1178.4|1178|1177.8|1177.4|5500
1621344720000|2021-05-18 13:32:00|1178.2|1177.8|1178.6|1178.2|1178.6|1178.2|1178.2|1177.8|5059
1621344730000|2021-05-18 13:32:10|1178.4|1178|1178.4|1178|1178.4|1178.2|1178.2|1178|0
1621344740000|2021-05-18 13:32:20|1178.2|1177.8|1178|1177.6|1178.2|1177.8|1177.8|1177.6|2567
1621344750000|2021-05-18 13:32:30|1177.8|1177.8|1178|1177.6|1178|1177.8|1177.8|1177.6|12
1621344760000|2021-05-18 13:32:40|1177.8|1177.4|1177.8|1177.2|1177.8|1177.4|1177.2|1176.6|2678
1621344770000|2021-05-18 13:32:50|1177.6|1177|1177.4|1177|1177.6|1177.2|1177.2|1176.8|1342
1621344780000|2021-05-18 13:33:00||1177.2||1177||1177.2||1177|70
1621344790000|2021-05-18 13:33:10|1177.2|1176.8|1177|1176.6|1177.2|1176.8|1176.8|1176.4|500
1621344800000|2021-05-18 13:33:20|1176.8|1176.4|1175.8|1175.4|1176.8|1176.4|1175.8|1175.4|0
1621344810000|2021-05-18 13:33:30|1175.6|1175.2|1176|1175.6|1176|1175.6|1175.6|1175.2|1100
1621344820000|2021-05-18 13:33:40|1175.8|1175.4|1175.4|1175|1175.8|1175.4|1175.2|1174.8|2621
1621344830000|2021-05-18 13:33:50|1175.6|1174.8|1175|1174.6|1175.6|1174.8|1174.6|1174.4|457
1621344840000|2021-05-18 13:34:00|1174.8|1174.4|1174.2|1173.8|1174.8|1174.4|1174.2|1173.8|2563
1621344850000|2021-05-18 13:34:10|1174.4|1174|1175|1174.4|1175|1174.6|1174.2|1174|9864
1621344860000|2021-05-18 13:34:20|1174.8|1174.2|1174.6|1174.4|1174.8|1174.4|1174.6|1174|809
1621344870000|2021-05-18 13:34:30|1174.8|1174.6|1174.2|1173.6|1174.8|1174.6|1174|1173.6|2459
1621344880000|2021-05-18 13:34:40|1174|1173.4|1173.4|1173|1174|1173.6|1173.4|1173|23
1621344890000|2021-05-18 13:34:50|1173.2|1172.8|1172.2|1171.8|1173.2|1173|1172.2|1171.8|16055
1621344900000|2021-05-18 13:35:00|1172.4|1171.6|1172.4|1172|1172.6|1172.2|1172|1171.6|16575
1621344910000|2021-05-18 13:35:10|1172.6|1172.2|1172.6|1172.2|1172.6|1172.4|1172.6|1172|0
1621344920000|2021-05-18 13:35:20|1172.8|1172.4|1172.8|1172.4|1172.8|1172.6|1172.4|1172|17452
1621344930000|2021-05-18 13:35:30|1173|1172.6|1173.4|1173|1173.4|1173|1173|1172.6|5605
1621344940000|2021-05-18 13:35:40|1173.2|1172.8|1172.8|1172.6|1173.2|1172.8|1172.8|1172.4|4179
1621344950000|2021-05-18 13:35:50|1173.2|1172.8|1172.6|1172.2|1173.2|1172.8|1172.2|1172|10596
1621344960000|2021-05-18 13:36:00|1172.4|1172|1172.4|1172|1172.6|1172.4|1172.4|1172|3812
1621344970000|2021-05-18 13:36:10|1172.2|1171.8|1172|1171.6|1172.4|1171.8|1172|1171.6|580
1621344980000|2021-05-18 13:36:20|1171.8||1172||1172||1171.8||500
1621344990000|2021-05-18 13:36:30|1172.2|1171.8|1172.8|1172.2|1172.8|1172.4|1172|1171.6|6511
1621345000000|2021-05-18 13:36:40|1172.6|1172|1172.4|1172|1172.6|1172.2|1172|1171.6|7311
1621345010000|2021-05-18 13:36:50|1172.2|1172.2|1172.6|1172.2|1172.6|1172.2|1172.2|1172|15724
1621345020000|2021-05-18 13:37:00|1172.8|1172.4|1173|1172.8|1173.4|1172.8|1172.8|1172.4|8784
1621345030000|2021-05-18 13:37:10||1172.6||1172.6||1172.6||1172.6|1361
1621345040000|2021-05-18 13:37:20|1173.2|1172.8|1173.2|1172.8|1173.4|1173|1173.2|1172.8|3934
1621345050000|2021-05-18 13:37:30|1173.4|1173|1173.8|1173.4|1173.8|1173.4|1173.4|1173|1916
1621345060000|2021-05-18 13:37:40|1174|1173.6|1174.8|1174.2|1175|1174.4|1174|1173.6|695
1621345070000|2021-05-18 13:37:50|1175|1174.4|1174.8|1174.4|1175|1174.6|1174.8|1174.4|1095
1621345080000|2021-05-18 13:38:00|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.6|110
1621345090000|2021-05-18 13:38:10|1175.2|1174.8|1176|1175.6|1176.2|1175.6|1175.2|1174.8|3613
1621345100000|2021-05-18 13:38:20|1176.2|1175.8|1176.2|1175.8|1176.4|1175.8|1176.2|1175.6|1664
1621345110000|2021-05-18 13:38:30|1176.4|1176|1176.8|1176.4|1177|1176.6|1176.4|1176|500
1621345120000|2021-05-18 13:38:40|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.4|1176|31
1621345130000|2021-05-18 13:38:50|1176.6|1176.2|1176.8|1176.4|1176.8|1176.4|1176.6|1176.2|500
1621345140000|2021-05-18 13:39:00|1177|1176.6|1178|1177.6|1178.2|1177.6|1177|1176.6|2889
1621345150000|2021-05-18 13:39:10|1177.8|1177.4|1177.2|1176.8|1177.8|1177.4|1177.2|1176.8|4613
1621345160000|2021-05-18 13:39:20|1177|1176.6|1177.6|1177.2|1177.6|1177.2|1177|1176.6|4846
1621345170000|2021-05-18 13:39:30|1177.4|1177|1177.2|1176.6|1177.4|1177|1176.8|1176.4|51871
1621345180000|2021-05-18 13:39:40|1177.4|1176.8|1177.6|1177.2|1177.8|1177.4|1177.2|1176.8|4070
1621345190000|2021-05-18 13:39:50|1177.8|1177.4|1178.4|1178|1178.4|1178|1177.8|1177.4|6370
1621345200000|2021-05-18 13:40:00|1178.2|1178.2|1178.6|1178.2|1178.8|1178.4|1178.2|1178.2|5695
1621345210000|2021-05-18 13:40:10|1178.4|1178|1177.6|1177|1178.4|1178|1177.4|1177|5371
1621345220000|2021-05-18 13:40:20|1177.4|1177.2|1177.8|1177.4|1177.8|1177.4|1177.4|1177.2|0
1621345230000|2021-05-18 13:40:30|1177.6|1177.2|1177.2|1176.6|1177.6|1177.2|1177.2|1176.6|1153
1621345240000|2021-05-18 13:40:40|1177.4|1176.8|1177.2|1177|1177.6|1177.4|1177.2|1176.8|1598
1621345250000|2021-05-18 13:40:50|1177.4|1177.2|1177.2|1176.8|1177.6|1177.2|1177.2|1176.8|5439
1621345260000|2021-05-18 13:41:00|1177|1176.6|1177.4|1176.8|1177.4|1177|1176.6|1176.4|1685
1621345270000|2021-05-18 13:41:10|1177.2|1176.6|1177|1176.6|1177.2|1176.6|1177|1176.6|0
1621345280000|2021-05-18 13:41:20|1176.8|1176.4|1177|1176.4|1177|1176.6|1176.8|1176.4|0
1621345290000|2021-05-18 13:41:30|1177.2|1176.6|1177.4|1176.8|1177.4|1177|1177.2|1176.6|2695
1621345300000|2021-05-18 13:41:40|1177.2|1176.6|1177.2|1176.6|1177.4|1176.6|1177.2|1176.6|0
1621345310000|2021-05-18 13:41:50|1177|1176.8|1177.4|1177|1177.4|1177|1177|1176.8|0
1621345320000|2021-05-18 13:42:00|1177.6|1177.2|1178.8|1178.4|1178.8|1178.4|1177.6|1177.2|64225
1621345330000|2021-05-18 13:42:10|1178.6|1178.6|1179|1178.6|1179|1178.6|1178.6|1178.6|1828
1621345340000|2021-05-18 13:42:20|1178.8|1179|1179.2|1178.8|1179.4|1179|1178.8|1178.6|4693
1621345350000|2021-05-18 13:42:30|1179.4|1179|1180|1179.6|1180|1179.6|1179.4|1178.8|5054
1621345360000|2021-05-18 13:42:40|1179.8|1179.4|1179.2|1178.6|1179.8|1179.4|1179.2|1178.6|1312
1621345370000|2021-05-18 13:42:50|1179||1179||1179||1179||0
1621345380000|2021-05-18 13:43:00|1178.8|1178.8|1178.8|1178.2|1179.2|1178.8|1178.6|1178|2442
1621345390000|2021-05-18 13:43:10||1178.4||1178.2||1178.6||1178.2|0
1621345400000|2021-05-18 13:43:20|1178.6|1178|1178|1177.6|1178.6|1178|1177.8|1177.4|1238
1621345410000|2021-05-18 13:43:30|1178.2|1177.8|1177.6|1177.2|1178.2|1177.8|1177.4|1177|1951
1621345420000|2021-05-18 13:43:40|1177.4|1177|1177.4|1177|1177.6|1177.2|1177.4|1176.8|0
1621345430000|2021-05-18 13:43:50|1177.6|1177.2|1178.6|1178|1178.6|1178|1177.6|1177.2|4571
1621345440000|2021-05-18 13:44:00|1178.4|1178.2|1178.6|1178.2|1178.6|1178.4|1178.4|1178.2|1675
1621345450000|2021-05-18 13:44:10|1178.4||1178.6||1178.6||1178.4||0
1621345460000|2021-05-18 13:44:20|1178.4|1178|1177.8|1177.2|1178.4|1178|1177.6|1177.2|5384
1621345470000|2021-05-18 13:44:30|1177.6|1177.4|1178|1177.6|1178|1177.6|1177.6|1177.2|1003
1621345480000|2021-05-18 13:44:40|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|1560
1621345490000|2021-05-18 13:44:50|1178.2|1177.8|1178.4|1177.8|1178.4|1177.8|1178.2|1177.8|0
1621345500000|2021-05-18 13:45:00|1178.2|1177.6|1178.4|1177.8|1178.4|1177.8|1178|1177.6|2500
1621345510000|2021-05-18 13:45:10|1178.6|1178|1178.6|1178.4|1178.6|1178.4|1178.6|1178|100
1621345520000|2021-05-18 13:45:20||1178.2||1178.4||1178.4||1178.2|4200
1621345530000|2021-05-18 13:45:30|1178.4|1178.2|1178.6|1178.2|1178.6|1178.2|1178.2|1177.8|1566
1621345540000|2021-05-18 13:45:40|1178.8|1178.4|1179.2|1178.8|1179.2|1178.8|1178.8|1178.4|4096
1621345560000|2021-05-18 13:46:00|1179|1178.6|1177.6|1177.2|1179|1178.6|1177.6|1177.2|3591
1621345570000|2021-05-18 13:46:10|1177.4|1177|1176.8|1176.2|1177.6|1177|1176.4|1176|3844
1621345580000|2021-05-18 13:46:20|1176.6|1176|1176.4|1175.8|1176.8|1176.2|1176|1175.6|500
1621345590000|2021-05-18 13:46:30|1176.2|1175.6|1176|1175.6|1176.2|1175.8|1175.8|1175.4|1250
1621345600000|2021-05-18 13:46:40|1176.2|1175.8|1175.8|1175.2|1176.2|1175.8|1175.6|1175.2|3800
1621345620000|2021-05-18 13:47:00|1175.6||1175.6||1175.8||1175.6||0
1621345630000|2021-05-18 13:47:10||1175.4||1175.4||1175.4||1175.2|1250
1621345640000|2021-05-18 13:47:20|1175.8|1175.6|1177|1176.6|1177|1176.6|1175.6|1175.4|2452
1621345650000|2021-05-18 13:47:30|1177.2|1176.8|1178.2|1177.8|1178.4|1177.8|1177.2|1176.8|8986
1621345660000|2021-05-18 13:47:40|1178|1177.6|1178|1177.6|1178.2|1177.6|1178|1177.6|2423
1621345670000|2021-05-18 13:47:50|1177.8|1177.4|1177.8|1177.4|1178|1177.4|1177.2|1177|6840
1621345680000|2021-05-18 13:48:00|1178|1177.6|1179.2|1178.8|1179.4|1178.8|1178|1177.6|1843
1621345690000|2021-05-18 13:48:10|1179|1178.6|1178.8|1178.4|1179.2|1178.8|1178.6|1178|2386
1621345700000|2021-05-18 13:48:20|1179|1178|1178.4|1178|1179|1178.2|1178.4|1178|0
1621345710000|2021-05-18 13:48:30|1178.2|1177.8|1178.2|1178|1178.4|1178.2|1178|1177.6|1152
1621345720000|2021-05-18 13:48:40|1178.6|1178.2|1178.4|1178.2|1178.8|1178.4|1178.4|1177.8|3
1621345730000|2021-05-18 13:48:50|1178.2|1178|1177.8|1177.4|1178.6|1178|1177.8|1177.4|2394
1621345740000|2021-05-18 13:49:00|1178|1177.2|1177.2|1176.8|1178|1177.2|1177.2|1176.8|1000
1621345750000|2021-05-18 13:49:10|1177.4|1177|1177.2|1176.8|1177.4|1177|1177.2|1176.8|1250
1621345760000|2021-05-18 13:49:20|1177|1176.6|1177|1176.6|1177|1176.6|1176.8|1176.4|0
1621345770000|2021-05-18 13:49:30|1177.2|1176.8|1177.2|1176.6|1177.2|1176.8|1177|1176.4|3549
1621345780000|2021-05-18 13:49:40|1177|1176.8|1177.2|1176.6|1177.4|1176.8|1177|1176.6|24
1621345790000|2021-05-18 13:49:50|1177.4|1176.8|1178.2|1177.8|1178.2|1177.8|1177.2|1176.8|10366
1621345800000|2021-05-18 13:50:00|1178|1177.6|1178|1177.4|1178|1177.6|1177.8|1177.4|2163
1621345810000|2021-05-18 13:50:10|1178.2|1177.6|1179|1178.4|1179.2|1178.6|1178.2|1177.6|7031
1621345820000|2021-05-18 13:50:20|1178.8|1178.2|1178.6|1178.4|1178.8|1178.4|1178.6|1178|4000
1621345830000|2021-05-18 13:50:30||1178.2||1178.2||1178.2||1178.2|0
1621345840000|2021-05-18 13:50:40|1178.4|1178|1178.4|1177.8|1178.4|1178.2|1178|1177.6|882
1621345850000|2021-05-18 13:50:50|1178.6|1178|1178.6|1178.2|1178.6|1178.2|1178.6|1178|500
1621345860000|2021-05-18 13:51:00|1178.4|1178|1178.2|1177.6|1178.4|1178|1177.8|1177.6|1603
1621345870000|2021-05-18 13:51:10|1178|1178|1178.2|1177.8|1178.2|1178|1178|1177.6|571
1621345880000|2021-05-18 13:51:20|1178.4|1178|1178.6|1178.2|1178.6|1178.2|1178.4|1178|0
1621345890000|2021-05-18 13:51:30|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.2|22
1621345900000|2021-05-18 13:51:40||1178.2||1178.2||1178.2||1178.2|0
1621345910000|2021-05-18 13:51:50|1178.6|1178|1178.2|1177.8|1178.6|1178|1178.2|1177.8|0
1621345920000|2021-05-18 13:52:00|1178|1177.6|1178.4|1177.8|1178.4|1178|1177.8|1177.4|4518
1621345940000|2021-05-18 13:52:20||1178||1177.8||1178||1177.8|0
1621345950000|2021-05-18 13:52:30||1178||1177.8||1178||1177.8|0
1621345960000|2021-05-18 13:52:40|1178.2||1178.2||1178.2||1178||0
1621345970000|2021-05-18 13:52:50|1178.4|1178|1178.4|1178|1178.4|1178|1178.4|1178|0
1621345980000|2021-05-18 13:53:00||1178.2||1178||1178.2||1178|1248
1621345990000|2021-05-18 13:53:10|1178.2|1177.8|1178|1177.6|1178.2|1177.8|1177.8|1177.4|5900
1621346000000|2021-05-18 13:53:20|1178.2|1177.8|1178.2|1177.8|1178.4|1178|1178.2|1177.4|24190
1621346010000|2021-05-18 13:53:30|1178.4|1178|1178.4|1178|1178.4|1178.2|1178.4|1178|1354
1621346020000|2021-05-18 13:53:40||1178.2||1178.2||1178.2||1178.2|0
1621346030000|2021-05-18 13:53:50|1178.2|1178|1178|1177.8|1178.2|1178|1178|1177.8|455
1621346040000|2021-05-18 13:54:00|1177.8|1177.6|1177.4|1176.8|1178|1177.6|1177.4|1176.8|5230
1621346050000|2021-05-18 13:54:10|1177.2||1177.2||1177.2||1177.2||0
1621346060000|2021-05-18 13:54:20|1177|1176.6|1177.2|1176.6|1177.4|1177|1177|1176.6|4003
1621346070000|2021-05-18 13:54:30|1177|1176.8|1177.4|1177|1177.4|1177.2|1176.8|1176.4|524
1621346080000|2021-05-18 13:54:40|1177.2|1176.8|1177.6|1177|1177.6|1177.2|1177.2|1176.8|3322
1621346090000|2021-05-18 13:54:50|1177.4|1177.2|1177.4|1177|1177.4|1177.2|1177.4|1176.8|0
1621346100000|2021-05-18 13:55:00|1177.6|1177.2|1177.8|1177.2|1177.8|1177.2|1177.6|1177.2|2396
1621346110000|2021-05-18 13:55:10|1177.6|1177|1177.4|1177|1177.6|1177.2|1177.2|1177|1724
1621346120000|2021-05-18 13:55:20|1177.2|1176.8|1177|1176.4|1177.2|1176.8|1177|1176.4|889
1621346130000|2021-05-18 13:55:30|1177.2|1176.6|1177.2|1176.8|1177.2|1177|1177|1176.6|1180
1621346140000|2021-05-18 13:55:40|1177.4|1176.6|1177.4|1177|1177.4|1177.2|1177.4|1176.6|1970
1621346150000|2021-05-18 13:55:50|1177.6|1177.2|1178|1177.6|1178.2|1177.8|1177.6|1177.2|5789
1621346160000|2021-05-18 13:56:00|1177.8|1177.4|1177.2|1176.8|1177.8|1177.4|1177.2|1176.8|1443
1621346170000|2021-05-18 13:56:10||1177||1177||1177||1177|0
1621346180000|2021-05-18 13:56:20|1177.4|1177.2|1177.8|1177.4|1177.8|1177.4|1177.4|1177.2|1133
1621346200000|2021-05-18 13:56:40|1177.6|1177.2|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|4200
1621346220000|2021-05-18 13:57:00|1178|1177.6|1179.2|1178.8|1179.8|1179.4|1178|1177.6|11666
1621346240000|2021-05-18 13:57:20|1179|1178.6|1178.2|1178|1179|1178.6|1178.2|1177.6|5053
1621346250000|2021-05-18 13:57:30|1178|1177.8|1177.8|1177.4|1178|1177.8|1177.8|1177.2|900
1621346260000|2021-05-18 13:57:40||1177.2||1177.2||1177.4||1177|0
1621346270000|2021-05-18 13:57:50||1177.4||1177.4||1177.4||1177.4|0
1621346280000|2021-05-18 13:58:00|1178|1177.6|1177.8|1177.4|1178.2|1177.8|1177.8|1177.4|3361
1621346290000|2021-05-18 13:58:10|1178|1177.6|1178|1177.6|1178|1177.6|1178|1177.6|0
1621346310000|2021-05-18 13:58:30|1178.2|1177.8|1178|1177.6|1178.4|1178.2|1178|1177.6|2128
1621346320000|2021-05-18 13:58:40|1177.8|1177.4|1177.6|1177|1178|1177.6|1177.6|1177|0
1621346330000|2021-05-18 13:58:50||1177.2||1177.2||1177.2||1177|0
1621346340000|2021-05-18 13:59:00|1177.8|1177.4|1177.8|1177.4|1178|1177.6|1177.8|1177.4|1179
1621346350000|2021-05-18 13:59:10|1177.6|1177.6|1177.6|1177.2|1177.6|1177.6|1177.4|1177|25
1621346360000|2021-05-18 13:59:20|1177.4|1177|1177.2|1176.8|1177.4|1177|1177.2|1176.6|0
1621346370000|2021-05-18 13:59:30|1177|1176.6|1177.2|1176.8|1177.2|1176.8|1177|1176.6|0
1621346380000|2021-05-18 13:59:40|1177|1176.6|1177|1176.6|1177|1176.8|1176.8|1176.4|771
1621346390000|2021-05-18 13:59:50|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.8|1176.2|70
1621346400000|2021-05-18 14:00:00|1176.6|1176.2|1176.4|1175.8|1176.8|1176.2|1176.2|1175.6|2869
1621346410000|2021-05-18 14:00:10||1176||1175.8||1176||1175.8|0
1621346420000|2021-05-18 14:00:20|1176.2|1175.6|1176|1175.6|1176.2|1175.6|1175.8|1175.4|2547
1621346430000|2021-05-18 14:00:30|1175.8|1175.4|1175.6|1175|1175.8|1175.4|1175.4|1175|1041
1621346440000|2021-05-18 14:00:40|1175.8|1175.2|1175.8|1175.2|1175.8|1175.4|1175.8|1175.2|0
1621346450000|2021-05-18 14:00:50|1176|1175.4|1176.8|1176.2|1176.8|1176.4|1176|1175.4|2600
1621346460000|2021-05-18 14:01:00|1176.6|1176.4|1175.8|1175.4|1176.8|1176.4|1175.8|1175.4|2555
1621346470000|2021-05-18 14:01:10|1175.6|1175.2|1175.8|1175.2|1175.8|1175.4|1175.6|1175.2|500
1621346480000|2021-05-18 14:01:20|1176|1175.4|1176|1175.6|1176|1175.6|1176|1175.4|0
1621346490000|2021-05-18 14:01:30|1176.2|1175.8|1175.8|1175.4|1176.2|1175.8|1175.8|1175.2|1046
1621346500000|2021-05-18 14:01:40|1175.6|1175.2|1175.4|1175|1175.6|1175.2|1175.2|1175|5198
1621346510000|2021-05-18 14:01:50|1175.6|1175.2|1175.4|1175|1175.6|1175.4|1175.2|1175|500
1621346520000|2021-05-18 14:02:00|1175.2|1174.8|1174.8|1174.4|1175.2|1174.8|1174.6|1174.2|5330
1621346530000|2021-05-18 14:02:10|1174.6|1174.2|1174.4|1174|1174.8|1174.4|1174.4|1173.8|4783
1621346540000|2021-05-18 14:02:20|1174.6|1174.2|1174.8|1174.2|1175|1174.6|1174.6|1174.2|4194
1621346550000|2021-05-18 14:02:30|1174.6|1174|1174.4|1174|1174.8|1174|1174.4|1174|0
1621346560000|2021-05-18 14:02:40|1174.2|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.8|0
1621346580000|2021-05-18 14:03:00|1174.2|1173.8|1174|1173.4|1174.2|1173.8|1173.8|1173.4|1198
1621346590000|2021-05-18 14:03:10|1173.8|1173.2|1173|1172.4|1173.8|1173.2|1172.6|1172|3541
1621346600000|2021-05-18 14:03:20|1172.8|1172.2|1173.4|1172.8|1173.4|1173.2|1172.6|1172.2|8249
1621346610000|2021-05-18 14:03:30|1173.2|1172.6|1173|1172.4|1173.4|1172.8|1173|1172.4|1780
1621346620000|2021-05-18 14:03:40|1172.8|1172.6|1172.8|1172.4|1173.4|1172.8|1172.8|1172.4|312
1621346630000|2021-05-18 14:03:50|1172.6|1172.6|1173.2|1172.6|1173.2|1172.6|1172.6|1172.6|564
1621346640000|2021-05-18 14:04:00|1173|1172.8|1174|1173.8|1174.4|1174|1173|1172.6|32134
1621346650000|2021-05-18 14:04:10|1174.2|1174|1174.6|1174|1174.6|1174.2|1174.2|1173.8|3583
1621346660000|2021-05-18 14:04:20|1174.8|1174.2|1174.8|1174.4|1175|1174.6|1174.6|1174.2|4929
1621346670000|2021-05-18 14:04:30|1174.6|1174.2|1174.4|1174|1174.8|1174.2|1174.2|1173.8|1494
1621346680000|2021-05-18 14:04:40|1174.6|1174.2|1175|1174.6|1175|1174.6|1174.2|1174|500
1621346690000|2021-05-18 14:04:50|1174.8|1174.4|1175.4|1175|1175.6|1175.2|1174.6|1174.4|30189
1621346700000|2021-05-18 14:05:00|1175|1174.8|1174.6|1174.2|1175.2|1174.8|1174.4|1174|3131
1621346710000|2021-05-18 14:05:10|1174.8|1174.4|1175|1174.6|1175.2|1175|1174.6|1174.2|13351
1621346720000|2021-05-18 14:05:20|1174.8|1174.4|1174.8|1174.2|1175|1174.4|1174.6|1174.2|49
1621346730000|2021-05-18 14:05:30|1174.6|1174|1173.8|1173.4|1174.6|1174|1173.8|1173.4|907
1621346740000|2021-05-18 14:05:40|1174|1173.6|1173.8|1173.4|1174|1173.8|1173.8|1173.2|12
1621346750000|2021-05-18 14:05:50|1174|1173.6|1174|1173.4|1174.2|1173.6|1174|1173.4|718
1621346760000|2021-05-18 14:06:00|1173.8|1173.2|1173.2|1172.6|1173.8|1173.2|1173.2|1172.6|2428
1621346770000|2021-05-18 14:06:10|1173.4|1172.8|1173.2|1172.6|1173.4|1173|1173|1172.6|839
1621346780000|2021-05-18 14:06:20|1173.4|1172.8|1173.2|1172.8|1173.6|1173.2|1173.2|1172.6|2224
1621346790000|2021-05-18 14:06:30|1173.4|1173|1174|1173.6|1174|1173.6|1173.4|1173|8763
1621346800000|2021-05-18 14:06:40|1173.8|1173.4|1174.6|1174.2|1175|1174.4|1173.8|1173.2|13750
1621346810000|2021-05-18 14:06:50|1174.8|1174.4|1174.6|1174.2|1175|1174.6|1174.6|1174.2|3889
1621346820000|2021-05-18 14:07:00|1174.8|1174.4|1175.2|1174.6|1175.4|1175|1174.8|1174.4|8401
1621346830000|2021-05-18 14:07:10|1175|1174.8|1174.8|1174.4|1175|1174.8|1174.8|1174.4|1392
1621346840000|2021-05-18 14:07:20|1175|1174.6|1175.2|1174.8|1175.2|1174.8|1175|1174.6|0
1621346860000|2021-05-18 14:07:40|1175.4|1175|1175.6|1175.2|1175.6|1175.2|1175.4|1175|1497
1621346870000|2021-05-18 14:07:50||1175.4||1175.2||1175.4||1175.2|0
1621346880000|2021-05-18 14:08:00|1175.4|1175|1175.2|1175|1175.4|1175.2|1175.2|1175|2807
1621346890000|2021-05-18 14:08:10|1175|1174.8|1175.2|1174.8|1175.2|1175|1175|1174.6|3920
1621346900000|2021-05-18 14:08:20|1175.4|1175|1175|1174.6|1175.4|1175|1175|1174.6|1619
1621346910000|2021-05-18 14:08:30|1175.2|1174.8|1175.2|1174.8|1175.6|1175|1175.2|1174.6|2048
1621346920000|2021-05-18 14:08:40|1175|1174.6|1174.6|1174.2|1175|1174.6|1174.6|1174.2|1768
1621346930000|2021-05-18 14:08:50|1174.4|1174|1174.6|1174.2|1174.6|1174.4|1174.4|1174|5112
1621346940000|2021-05-18 14:09:00|1174.4||1174.6||1174.6||1174.4||1966
1621346960000|2021-05-18 14:09:20|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.8|1174.2|0
1621346970000|2021-05-18 14:09:30|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.6|2
1621346980000|2021-05-18 14:09:40|1174.8|1174.4|1174.8|1174.4|1175|1174.6|1174.8|1174.2|3158
1621346990000|2021-05-18 14:09:50|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|0
1621347000000|2021-05-18 14:10:00|1174.8|1174.4|1174.2|1173.8|1174.8|1174.4|1174.2|1173.8|1911
1621347010000|2021-05-18 14:10:10|1174|1173.6|1173.8|1173.4|1174|1173.6|1173.6|1173.2|5040
1621347020000|2021-05-18 14:10:20|1174|1173.6|1174.6|1174.2|1174.8|1174.4|1174|1173.6|4378
1621347030000|2021-05-18 14:10:30|1174.8|1174.4|1175|1174.4|1175|1174.4|1174.8|1174.4|183
1621347040000|2021-05-18 14:10:40|1174.8|1174.6|1174.8|1174.4|1174.8|1174.6|1174.6|1174.2|1108
1621347050000|2021-05-18 14:10:50|1175||1174.8||1175||1174.8||0
1621347060000|2021-05-18 14:11:00|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1176
1621347070000|2021-05-18 14:11:10|1174.8|1174.4|1175|1174.6|1175|1174.6|1174.8|1174.4|902
1621347090000|2021-05-18 14:11:30|1175.2|1174.8|1175.4|1175|1175.6|1175.2|1175.2|1174.8|2508
1621347100000|2021-05-18 14:11:40|1175.2|1174.8|1175|1174.6|1175.2|1175|1174.8|1174.4|27
1621347110000|2021-05-18 14:11:50|1174.8|1174.4|1174.2|1173.8|1174.8|1174.4|1174.2|1173.8|2540
1621347120000|2021-05-18 14:12:00|1174.4||1174.2||1174.4||1174.2||0
1621347140000|2021-05-18 14:12:20|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1173.6|1173.4|1716
1621347160000|2021-05-18 14:12:40|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1173.8|2016
1621347170000|2021-05-18 14:12:50|1174.6|1174.2|1175.4|1175|1175.4|1175|1174.6|1174.2|100
1621347180000|2021-05-18 14:13:00|1175.6||1175.6||1175.6||1175.6||0
1621347190000|2021-05-18 14:13:10|1175.4||1175.4||1175.4||1175.4||0
1621347210000|2021-05-18 14:13:30|1175.2|1174.8|1175|1174.6|1175.4|1175|1175|1174.6|1692
1621347220000|2021-05-18 14:13:40|1175.2||1175||1175.2||1175||0
1621347230000|2021-05-18 14:13:50|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.4|1174.2|2734
1621347240000|2021-05-18 14:14:00|1174.8|1174.4|1175.2|1174.6|1175.2|1174.8|1174.8|1174.4|1314
1621347250000|2021-05-18 14:14:10|1175|1174.4|1174.8|1174.6|1175|1174.6|1174.8|1174.4|989
1621347260000|2021-05-18 14:14:20|1175|1174.8|1175.6|1175.2|1175.6|1175.4|1175|1174.8|2436
1621347300000|2021-05-18 14:15:00|1175.4|1175|1175|1174.6|1175.4|1175|1175|1174.6|1154
1621347310000|2021-05-18 14:15:10|1174.8|1174.4|1175.4|1175|1175.6|1175.2|1174.8|1174.4|4307
1621347320000|2021-05-18 14:15:20|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.4|1175.2|200
1621347330000|2021-05-18 14:15:30|1175.8|1175.4|1176|1175.6|1176|1175.6|1175.8|1175.4|1907
1621347340000|2021-05-18 14:15:40|1176.2|1175.8|1176.8|1176.4|1176.8|1176.4|1176.2|1175.8|1157
1621347350000|2021-05-18 14:15:50||1176.2||1176.2||1176.2||1176.2|0
1621347360000|2021-05-18 14:16:00|1176.6|1176|1176|1175.6|1176.6|1176|1176|1175.6|2454
1621347370000|2021-05-18 14:16:10|1175.8|1175.4|1175.6|1175.2|1175.8|1175.6|1175.4|1175|5888
1621347380000|2021-05-18 14:16:20|1175.4|1175|1175.2|1174.8|1175.4|1175|1175|1174.6|702
1621347390000|2021-05-18 14:16:30|1175.4|1175|1175.8|1175.6|1175.8|1175.6|1175.4|1175|2368
1621347400000|2021-05-18 14:16:40|1176|1175.8|1175.6|1175.4|1176.2|1175.8|1175.4|1175.2|4751
1621347410000|2021-05-18 14:16:50|1175.4|1175.2|1175.4|1175|1175.6|1175.2|1175.4|1175|1175
1621347420000|2021-05-18 14:17:00|1175.6|1175.2|1175.6|1175.2|1176|1175.6|1175.6|1175|2143
1621347430000|2021-05-18 14:17:10|1175.8|1175.4|1175.4|1175|1175.8|1175.4|1175.4|1175|1119
1621347440000|2021-05-18 14:17:20|1175.2|1174.8|1175.4|1174.8|1175.6|1175|1175.2|1174.8|0
1621347450000|2021-05-18 14:17:30|1175.2|1175|1175|1174.4|1175.2|1175|1174.8|1174.4|832
1621347460000|2021-05-18 14:17:40|1174.8|1174.2|1174.8|1174.4|1174.8|1174.4|1174.6|1174.2|2312
1621347470000|2021-05-18 14:17:50|1174.6||1174.6||1174.6||1174.6||0
1621347480000|2021-05-18 14:18:00|1174.8|1174.6|1174.8|1174.6|1175.2|1174.8|1174.8|1174.4|1438
1621347500000|2021-05-18 14:18:20|1174.6|1174.4|1174.4|1173.8|1174.8|1174.4|1174.4|1173.8|3652
1621347510000|2021-05-18 14:18:30|1174.2|1173.6|1174|1173.4|1174.2|1173.6|1173.8|1173.4|1966
1621347520000|2021-05-18 14:18:40|1174.2|1173.6|1174|1173.6|1174.2|1173.8|1174|1173.4|3496
1621347530000|2021-05-18 14:18:50|1173.8|1173.8|1173.6|1173.2|1174|1173.8|1173.6|1173|1655
1621347540000|2021-05-18 14:19:00|1173.8|1173.4|1173.4|1173|1173.8|1173.4|1173.4|1173|202
1621347550000|2021-05-18 14:19:10|1173.6|1173.2|1173.4|1173|1173.6|1173.4|1173.4|1173|1622
1621347570000|2021-05-18 14:19:30|1173.2|1172.8|1173.2|1172.8|1173.2|1173|1173.2|1172.6|543
1621347580000|2021-05-18 14:19:40|1173|1172.6|1173|1172.6|1173|1172.8|1173|1172.6|0
1621347600000|2021-05-18 14:20:00|1173.2|1172.8|1173|1172.8|1173.4|1173|1173|1172.6|4309
1621347610000|2021-05-18 14:20:10|1172.8|1172.6|1172.8|1172.6|1173|1172.6|1172.8|1172.6|3
1621347620000|2021-05-18 14:20:20|1173|1172.8|1173|1172.4|1173.2|1172.8|1172.8|1172.4|3770
1621347630000|2021-05-18 14:20:30|1172.8|1172.6|1173.2|1172.8|1173.2|1173|1172.6|1172.2|1609
1621347650000|2021-05-18 14:20:50|1173.4|1173|1173.4|1173.2|1173.8|1173.4|1173.2|1173|4352
1621347660000|2021-05-18 14:21:00|1173.2|1172.8|1172.8|1172.4|1173.2|1173|1172.8|1172.4|4184
1621347680000|2021-05-18 14:21:20||1172.6||1172.6||1172.6||1172.6|0
1621347690000|2021-05-18 14:21:30|1173|1172.8|1173.2|1172.8|1173.2|1172.8|1173|1172.6|2
1621347700000|2021-05-18 14:21:40|1173.4|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.8|0
1621347720000|2021-05-18 14:22:00|1173|1173|1173.4|1173.2|1173.6|1173.4|1173|1173|6442
1621347730000|2021-05-18 14:22:10|1173.6|1173|1173.8|1173.6|1174|1173.6|1173.4|1173|8735
1621347740000|2021-05-18 14:22:20|1174|1173.4|1174.2|1173.8|1174.2|1173.8|1174|1173.4|1579
1621347750000|2021-05-18 14:22:30|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|0
1621347760000|2021-05-18 14:22:40|1173.8|1173.4|1173.6|1173.2|1173.8|1173.4|1173.4|1173.2|857
1621347770000|2021-05-18 14:22:50|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.2|1173|500
1621347780000|2021-05-18 14:23:00|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|0
1621347790000|2021-05-18 14:23:10|1173.6|1173.6|1173.6|1173.2|1174|1173.6|1173.6|1173.2|7459
1621347800000|2021-05-18 14:23:20|1173.8|1173.4|1173.8|1173.4|1174|1173.6|1173.8|1173.4|1469
1621347810000|2021-05-18 14:23:30|1174|1173.6|1174.2|1173.8|1174.4|1174|1174|1173.6|1145
1621347820000|2021-05-18 14:23:40|1174.4|1174|1175|1174.6|1175.2|1174.8|1174.4|1174|2766
1621347830000|2021-05-18 14:23:50|1175.2|1174.8|1175.4|1175|1175.4|1175|1175.2|1174.8|197
1621347840000|2021-05-18 14:24:00||1174.8||1174.8||1175||1174.8|0
1621347850000|2021-05-18 14:24:10||1175||1175||1175||1175|0
1621347860000|2021-05-18 14:24:20|1175.6|1175.2|1176.2|1175.6|1176.2|1175.8|1175.6|1175.2|1302
1621347870000|2021-05-18 14:24:30|1176||1176||1176||1176||0
1621347880000|2021-05-18 14:24:40|1176.4|1176.2|1176.2|1175.6|1176.4|1176.2|1175.8|1175.6|18651
1621347890000|2021-05-18 14:24:50|1176|1175.8|1175.8|1175.6|1176|1175.8|1175.8|1175.6|1908
1621347900000|2021-05-18 14:25:00|1176|1175.4|1175.8|1175.2|1176|1175.6|1175.6|1175.2|3751
1621347910000|2021-05-18 14:25:10|1176|1175.4|1176.2|1175.8|1176.4|1176|1176|1175.4|2204
1621347920000|2021-05-18 14:25:20|1176.4|1176|1176.4|1176|1176.4|1176|1176.2|1176|3
1621347930000|2021-05-18 14:25:30|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176|1223
1621347940000|2021-05-18 14:25:40|1176.4|1176|1177|1176.6|1177|1176.6|1176.4|1176|1000
1621347950000|2021-05-18 14:25:50|1177.2|1176.8|1177.4|1177|1177.4|1177|1177.2|1176.6|130
1621347960000|2021-05-18 14:26:00|1177.2|1177.2|1177.4|1177.2|1177.4|1177.2|1177.2|1177|5564
1621347970000|2021-05-18 14:26:10|1177.2|1177|1177.4|1177|1177.4|1177.2|1177.2|1176.6|11218
1621347980000|2021-05-18 14:26:20|1177.2|1176.8|1177.2|1176.8|1177.4|1177|1177.2|1176.8|0
1621347990000|2021-05-18 14:26:30|1177.4|1176.6|1176.8|1176.4|1177.4|1176.6|1176.8|1176.4|0
1621348000000|2021-05-18 14:26:40|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.4|1176|856
1621348010000|2021-05-18 14:26:50|1176.8|1176.4|1176.8|1176.4|1176.8|1176.6|1176.8|1176.2|9996
1621348020000|2021-05-18 14:27:00|1176.6||1176.6||1176.6||1176.6||0
1621348040000|2021-05-18 14:27:20||1176.2||1176.2||1176.4||1176|941
1621348050000|2021-05-18 14:27:30|1176.8|1176.4|1176.8|1176.4|1177|1176.6|1176.8|1176.4|966
1621348060000|2021-05-18 14:27:40|1176.6|1176.2|1176.6|1176.4|1176.6|1176.4|1176.6|1176.2|0
1621348070000|2021-05-18 14:27:50|1176.8|1176.6|1176.8|1176.4|1177|1176.6|1176.8|1176.4|2
1621348100000|2021-05-18 14:28:20|1177.2|1176.6|1176.8|1176.2|1177.2|1176.8|1176.6|1176.2|8715
1621348110000|2021-05-18 14:28:30|1176.6|1176.6|1176.8|1176.4|1176.8|1176.6|1176.4|1176.4|847
1621348120000|2021-05-18 14:28:40|1176.6|1176.2|1176|1175.6|1176.6|1176.2|1175.8|1175.6|2577
1621348140000|2021-05-18 14:29:00|1175.8|1175.4|1175.8|1175.6|1176|1175.6|1175.6|1175.2|2499
1621348150000|2021-05-18 14:29:10|1176|1175.8|1176.2|1175.8|1176.8|1176.4|1176|1175.8|8373
1621348160000|2021-05-18 14:29:20|1176.4|1176|1176.4|1176|1176.4|1176|1176.4|1176|0
1621348170000|2021-05-18 14:29:30|1176.6|1176.2|1176.4|1176.2|1176.6|1176.2|1176.4|1176|0
1621348180000|2021-05-18 14:29:40|1176.2|1176|1176.4|1176|1176.4|1176|1176.2|1175.8|3630
1621348190000|2021-05-18 14:29:50||1176.2||1176.2||1176.2||1176|0
1621348200000|2021-05-18 14:30:00|1176.2|1176|1176.4|1176|1176.4|1176|1176|1175.6|1245
1621348210000|2021-05-18 14:30:10|1176.2|1176.2|1176.4|1176.2|1176.4|1176.2|1176.2|1176|3
1621348230000|2021-05-18 14:30:30|1176.2|1176|1176.4|1175.8|1176.4|1176|1176.2|1175.8|1424
1621348240000|2021-05-18 14:30:40|1176.2||1176.2||1176.2||1176.2||0
1621348250000|2021-05-18 14:30:50|1176.4|1176|1176.4|1176|1176.4|1176.2|1176.4|1176|1825
1621348260000|2021-05-18 14:31:00||1176.2||1176.2||1176.2||1176|2710
1621348280000|2021-05-18 14:31:20|1176.6|1176.4|1176.8|1176.4|1176.8|1176.4|1176.6|1176.4|1760
1621348300000|2021-05-18 14:31:40|1176.6|1176.2|1176.6|1176.2|1176.6|1176.4|1176.6|1176.2|2591
1621348320000|2021-05-18 14:32:00|1176.8|1176.4|1177.2|1176.8|1177.2|1177|1176.8|1176.4|11038
1621348340000|2021-05-18 14:32:20||1177||1176.8||1177||1176.8|0
1621348350000|2021-05-18 14:32:30|1177|1176.6|1176.6|1176.2|1177|1176.6|1176.6|1176.2|5089
1621348360000|2021-05-18 14:32:40|1176.4|1176|1176.4|1176|1176.4|1176|1176.4|1176|5065
1621348370000|2021-05-18 14:32:50|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|2433
1621348380000|2021-05-18 14:33:00|1176.8|1176.4|1176.6|1176|1177|1176.6|1176.6|1176|7563
1621348390000|2021-05-18 14:33:10|1175.8|1176.2|1176|1175.6|1176.6|1176.2|1175.8|1175.6|15600
1621348400000|2021-05-18 14:33:20|1176.4|1175.8|1176.8|1176.4|1177|1176.8|1176.4|1175.8|33940
1621348410000|2021-05-18 14:33:30|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.4|1176|3700
1621348420000|2021-05-18 14:33:40|1176.2|1175.8|1176|1175.8|1176.2|1175.8|1176|1175.8|4200
1621348430000|2021-05-18 14:33:50|1176.2|1176|1176.8|1176.4|1176.8|1176.4|1176.2|1175.8|4949
1621348440000|2021-05-18 14:34:00|1177|1176.6|1177.6|1177.2|1177.6|1177.2|1177|1176.6|2747
1621348450000|2021-05-18 14:34:10|1177.4|1177|1177.2|1176.6|1177.6|1177.2|1177|1176.6|8598
1621348460000|2021-05-18 14:34:20|1177||1177||1177||1177||0
1621348480000|2021-05-18 14:34:40|1177.2|1176.8|1177.2|1176.6|1177.6|1177.2|1177|1176.6|8860
1621348490000|2021-05-18 14:34:50|1177|1176.8|1177|1176.6|1177|1176.8|1177|1176.6|0
1621348510000|2021-05-18 14:35:10|1177.4|1176.8|1176.8|1176.4|1177.6|1177.2|1176.8|1176.4|12191
1621348530000|2021-05-18 14:35:30|||||||||400
1621348540000|2021-05-18 14:35:40|1177|1176.6|1177.4|1177|1177.6|1177.2|1177|1176.6|20654
1621348560000|2021-05-18 14:36:00|1177.6|1177.2|1177.6|1177.2|1177.8|1177.4|1177.6|1177|5545
1621348580000|2021-05-18 14:36:20|1177.8|1177.4|1177.8|1177.6|1177.8|1177.6|1177.8|1177.4|3900
1621348590000|2021-05-18 14:36:30|1178|1177.8|1178.4|1178|1178.6|1178.2|1178|1177.8|2612
1621348600000|2021-05-18 14:36:40|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|0
1621348610000|2021-05-18 14:36:50|1178.8|1178.4|1178.8|1178.4|1178.8|1178.6|1178.8|1178.4|489
1621348620000|2021-05-18 14:37:00|1179|1178.6|1179|1178.6|1179.2|1178.8|1178.6|1178.4|10589
1621348630000|2021-05-18 14:37:10|1178.8|1178.4|1179|1178.6|1179|1178.6|1178.8|1178.4|1058
1621348640000|2021-05-18 14:37:20|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1028
1621348650000|2021-05-18 14:37:30|1178.6|1178.2|1178.6|1178.2|1178.8|1178.4|1178.6|1178|531
1621348660000|2021-05-18 14:37:40|1178.4|1178|1178.2|1177.8|1178.4|1178|1178.2|1177.8|37
1621348670000|2021-05-18 14:37:50|1178.4|1178|1178.4|1178.2|1178.4|1178.2|1178.4|1178|1653
1621348680000|2021-05-18 14:38:00|1178.6|1178.4|1178.8|1178.4|1178.8|1178.4|1178.4|1178.2|721
1621348690000|2021-05-18 14:38:10|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1159
1621348700000|2021-05-18 14:38:20||1178.4||1178.4||1178.4||1178.4|0
1621348710000|2021-05-18 14:38:30|1178.4|1178.2|1178.4|1178.2|1178.4|1178.2|1178.4|1178.2|2011
1621348720000|2021-05-18 14:38:40|1178.6|1178.4|1178.6|1178|1178.6|1178.4|1178.6|1178|3700
1621348730000|2021-05-18 14:38:50|1178.4|1177.8|1178.2|1177.8|1178.4|1177.8|1178|1177.6|1343
1621348740000|2021-05-18 14:39:00|1178||1178||1178||1178||0
1621348750000|2021-05-18 14:39:10|1178.2||1178.2||1178.2||1178.2||0
1621348760000|2021-05-18 14:39:20|1178|1177.6|1177.8|1177.4|1178|1177.8|1177.6|1177.2|20449
1621348770000|2021-05-18 14:39:30|1177.6|1177.2|1177.4|1177|1177.8|1177.2|1177.4|1177|3432
1621348780000|2021-05-18 14:39:40|1177.2|1176.8|1177|1176.6|1177.2|1176.8|1177|1176.6|826
1621348790000|2021-05-18 14:39:50|1176.8|1176.8|1177.2|1176.8|1177.2|1177|1176.8|1176.4|11342
1621348800000|2021-05-18 14:40:00|1177.4|1177|1177.8|1177.4|1177.8|1177.4|1177.2|1177|3599
1621348820000|2021-05-18 14:40:20|1177.6||1177.6||1177.6||1177.6||0
1621348830000|2021-05-18 14:40:30|1177.8|1177.6|1178.6|1178|1178.6|1178|1177.8|1177.6|11731
1621348840000|2021-05-18 14:40:40||1178.2||1178.2||1178.2||1178.2|52
1621348850000|2021-05-18 14:40:50|1178.4||1178.4||1178.4||1178.4||100
1621348860000|2021-05-18 14:41:00|1178.2|1178|1178.2|1178|1178.2|1178|1178.2|1178|2388
1621348870000|2021-05-18 14:41:10|1178|1177.8|1178|1177.6|1178|1177.8|1178|1177.6|3497
1621348880000|2021-05-18 14:41:20|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.8|1177.4|1268
1621348890000|2021-05-18 14:41:30|1178.2|1177.8|1178|1177.6|1179|1178.6|1178|1177.6|65239
1621348910000|2021-05-18 14:41:50|1177.8|1177.4|1177.6|1177.2|1177.8|1177.4|1177.6|1177|2817
1621348920000|2021-05-18 14:42:00|1177.8|1177.4|1177.8|1177.6|1178|1177.6|1177.8|1177.2|2642
1621348930000|2021-05-18 14:42:10|1177.6|1177.4|1177.6|1177.2|1177.6|1177.4|1177.6|1177.2|254
1621348940000|2021-05-18 14:42:20||1177||1177||1177.2||1177|0
1621348950000|2021-05-18 14:42:30|1177.4|1176.8|1177.2|1176.8|1177.4|1176.8|1177|1176.6|2652
1621348960000|2021-05-18 14:42:40||1176.6||1176.6||1176.6||1176.6|0
1621348970000|2021-05-18 14:42:50||1176.8||1176.8||1176.8||1176.8|0
1621348980000|2021-05-18 14:43:00|1177|1176.6|1176.8|1176.4|1177|1176.6|1176.8|1176.4|2737
1621348990000|2021-05-18 14:43:10|1176.6|1176.2|1177.4|1176.8|1177.6|1177.4|1176.4|1176.2|57817
1621349000000|2021-05-18 14:43:20|1177.2|1176.6|1177|1176.8|1177.2|1176.8|1176.8|1176.4|2329
1621349010000|2021-05-18 14:43:30||1176.6||1176.8||1176.8||1176.6|900
1621349020000|2021-05-18 14:43:40|1176.8|1176.6|1176.8|1176.4|1176.8|1176.6|1176.8|1176.4|0
1621349030000|2021-05-18 14:43:50||1176.6||1176.4||1176.6||1176.4|0
1621349040000|2021-05-18 14:44:00|1177|1176.6|1176.8|1176.6|1177.2|1176.8|1176.8|1176.6|4563
1621349050000|2021-05-18 14:44:10|1177|1176.8|1177.4|1177|1177.8|1177.4|1177|1176.8|10761
1621349060000|2021-05-18 14:44:20|1177.2|1176.8|1177.2|1176.6|1177.2|1176.8|1177|1176.6|4810
1621349090000|2021-05-18 14:44:50|1177|1176.8|1177|1176.8|1177|1176.8|1177|1176.6|422
1621349100000|2021-05-18 14:45:00|1177.2|1177|1177.4|1177|1177.4|1177|1177.2|1176.8|4758
1621349110000|2021-05-18 14:45:10||1177.2||1177.2||1177.2||1177|1896
1621349120000|2021-05-18 14:45:20|1177.6|1177.4|1178.2|1177.8|1178.2|1177.8|1177.6|1177.4|6678
1621349140000|2021-05-18 14:45:40|1178.4|1178|1178.4|1178.2|1178.4|1178.2|1178.4|1178|0
1621349150000|2021-05-18 14:45:50|1178.2|1178|1178.4|1178|1178.4|1178|1178.2|1178|1407
1621349190000|2021-05-18 14:46:30|1178.2|1177.8|1177.8|1177.4|1178.2|1178|1177.8|1177.4|4132
1621349200000|2021-05-18 14:46:40|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177.4|1177.2|169
1621349210000|2021-05-18 14:46:50|1177.8||1177.6||1177.8||1177.6||0
1621349220000|2021-05-18 14:47:00|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.8|1177.4|1082
1621349230000|2021-05-18 14:47:10||1177.8||1177.8||1177.8||1177.8|0
1621349240000|2021-05-18 14:47:20|1178.2|1178|1178.4|1178.2|1178.4|1178.2|1178.2|1178|1710
1621349250000|2021-05-18 14:47:30|1178.8|1178.4|1179|1178.4|1179|1178.4|1178.6|1178.4|10204
1621349260000|2021-05-18 14:47:40||1178.6||1178.8||1178.8||1178.6|16201
1621349270000|2021-05-18 14:47:50|1179.2|1179|1179.4|1179|1179.4|1179|1179.2|1179|11252
1621349280000|2021-05-18 14:48:00|1179.2|1178.8|1179.2|1178.8|1179.2|1179|1179|1178.8|6104
1621349290000|2021-05-18 14:48:10|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1178.8|1178.6|11472
1621349300000|2021-05-18 14:48:20|1179|1179|1179.2|1178.6|1179.4|1179|1179|1178.6|10862
1621349310000|2021-05-18 14:48:30||1178.8||1178.8||1178.8||1178.8|0
1621349320000|2021-05-18 14:48:40|1179||1179.2||1179.2||1179||620
1621349340000|2021-05-18 14:49:00|||||||||100
1621349360000|2021-05-18 14:49:20|1179|1178.6|1178.6|1178.2|1179|1178.6|1178.4|1178.2|12713
1621349370000|2021-05-18 14:49:30|1178.4|1178|1178.8|1178.4|1178.8|1178.6|1178.2|1178|14262
1621349380000|2021-05-18 14:49:40|1178.6|1178.2|1178.2|1177.8|1178.6|1178.2|1178|1177.8|13230
1621349390000|2021-05-18 14:49:50|1178|1177.6|1178|1177.8|1178.2|1177.8|1177.8|1177.6|4511
1621349400000|2021-05-18 14:50:00|1178.2|1178|1178.2|1178|1178.2|1178|1178.2|1178|1256
1621349410000|2021-05-18 14:50:10|1178.6|1178.2|1178.2|1177.8|1178.6|1178.4|1178.2|1177.8|12024
1621349420000|2021-05-18 14:50:20|1178|1178|1178|1177.6|1178|1178|1178|1177.6|2
1621349430000|2021-05-18 14:50:30|1178.2|1177.8|1178.2|1177.8|1178.2|1178|1178.2|1177.8|0
1621349450000|2021-05-18 14:50:50||1178||1177.8||1178||1177.8|0
1621349480000|2021-05-18 14:51:20|1178||1178.2||1178.2||1178||1000
1621349510000|2021-05-18 14:51:50|1178|1178|1178.2|1177.8|1178.2|1178|1178|1177.8|2089
1621349520000|2021-05-18 14:52:00||1178||1177.8||1178||1177.8|597
1621349540000|2021-05-18 14:52:20|1178|1177.6|1177.8|1177.6|1178|1177.6|1177.8|1177.4|2091
1621349570000|2021-05-18 14:52:50|1178|1177.8|1178.4|1178|1178.4|1178.2|1178|1177.8|2719
1621349580000|2021-05-18 14:53:00|1178.2|1177.8|1178.2|1177.8|1178.2|1178|1178.2|1177.8|100
1621349590000|2021-05-18 14:53:10|1178|1177.6|1177.6|1177|1178|1177.6|1177.6|1177|2760
1621349600000|2021-05-18 14:53:20|1177.4|1176.8|1177.4|1177|1177.4|1177|1177.2|1176.8|0
1621349640000|2021-05-18 14:54:00|1177.6|1177.2|1177.2|1177|1177.6|1177.2|1177.2|1177|7677
1621349650000|2021-05-18 14:54:10|1177.4||1177.2||1177.4||1177.2||1997
1621349670000|2021-05-18 14:54:30|1177|1176.8|1176.8|1176.4|1177|1176.8|1176.6|1176.2|5276
1621349680000|2021-05-18 14:54:40|1176.6|1176.2|1176.8|1176.4|1176.8|1176.4|1176.6|1176.2|0
1621349690000|2021-05-18 14:54:50|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.4|1175.8|0
1621349700000|2021-05-18 14:55:00||1176.2||1176||1176.2||1176|0
1621349710000|2021-05-18 14:55:10|1176.2|1176.2|1176.2|1175.8|1176.4|1176.2|1176|1175.6|2572
1621349720000|2021-05-18 14:55:20|1176.4|1176|1176.4|1176|1176.4|1176|1176.2|1175.8|3444
1621349730000|2021-05-18 14:55:30|1176.2||1176.4||1176.4||1176.2||0
1621349740000|2021-05-18 14:55:40||1176.2||1176||1176.2||1176|0
1621349750000|2021-05-18 14:55:50|1176.6|1176.2|1176.6|1176.4|1176.6|1176.4|1176.4|1176.2|7019
1621349760000|2021-05-18 14:56:00|1176.8||1176.8||1176.8||1176.8||0
1621349770000|2021-05-18 14:56:10|1177|1176.6|1177|1176.6|1177|1176.6|1177|1176.6|830
1621349780000|2021-05-18 14:56:20|1177.2|1176.8|1177.4|1177|1177.4|1177|1177.2|1176.6|1258
1621349790000|2021-05-18 14:56:30|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|804
1621349800000|2021-05-18 14:56:40|1177|1176.6|1176.8|1176.4|1177.2|1176.6|1176.6|1176.2|100
1621349820000|2021-05-18 14:57:00|1177|1176.6|1176.8|1176.4|1177|1176.8|1176.8|1176.4|3131
1621349830000|2021-05-18 14:57:10|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.2|1176|1518
1621349860000|2021-05-18 14:57:40|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176|1175.8|4128
1621349870000|2021-05-18 14:57:50|1176|1175.6|1176|1175.6|1176|1175.6|1175.8|1175.6|0
1621349880000|2021-05-18 14:58:00|1176.2|1175.8|1176.4|1176|1176.4|1176|1176.2|1175.8|1841
1621349890000|2021-05-18 14:58:10|1176.6|1176.2|1176.8|1176.4|1176.8|1176.6|1176.6|1176.2|1676
1621349900000|2021-05-18 14:58:20|1177|1176.6|1177|1176.6|1177|1176.6|1176.8|1176.6|1489
1621349920000|2021-05-18 14:58:40|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.6|1176.4|182
1621349950000|2021-05-18 14:59:10|1177|1176.6|1177.6|1177.2|1177.6|1177.2|1177|1176.6|4771
1621349960000|2021-05-18 14:59:20|1177.4|1177|1177.4|1177|1177.4|1177|1177.2|1176.8|3952
1621349970000|2021-05-18 14:59:30|1177.2|1176.8|1177.4|1177|1177.4|1177|1177.2|1176.8|0
1621349990000|2021-05-18 14:59:50|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|0
1621350000000|2021-05-18 15:00:00|1177|1176.6|1176.8|1176.4|1177.2|1176.6|1176.8|1176.4|1774
1621350010000|2021-05-18 15:00:10|1177|1176.6|1177|1176.6|1177|1176.6|1177|1176.4|0
1621350020000|2021-05-18 15:00:20|1176.8|1176.8|1176.8|1176.4|1177|1176.8|1176.8|1176.4|739
1621350030000|2021-05-18 15:00:30|1176.4|1176.2|1176.4|1175.8|1176.4|1176.2|1176|1175.8|2982
1621350040000|2021-05-18 15:00:40|1176.2|1175.6|1176.4|1176|1176.4|1176|1175.8|1175.6|13853
1621350060000|2021-05-18 15:01:00|1176.2|1175.8|1176.2|1176|1176.2|1176|1176.2|1175.8|2123
1621350070000|2021-05-18 15:01:10|1176|1175.8|1176.2|1175.8|1176.2|1175.8|1175.8|1175.4|1602
1621350090000|2021-05-18 15:01:30|1176.4|1176|1176.4|1176|1176.4|1176|1176.4|1176|639
1621350110000|2021-05-18 15:01:50|1176.2|1175.8|1176.2|1175.8|1176.4|1176|1176|1175.6|1761
1621350120000|2021-05-18 15:02:00|1176|1175.6|1176|1175.6|1176|1175.6|1175.8|1175.6|1146
1621350130000|2021-05-18 15:02:10|1176.2|1175.8|1175.8|1175.4|1176.2|1175.8|1175.8|1175.4|0
1621350140000|2021-05-18 15:02:20||1175.6||1175.4||1175.6||1175.4|0
1621350170000|2021-05-18 15:02:50|1176|1175.6|1175.8|1175.4|1176.2|1175.8|1175.8|1175.4|4633
1621350210000|2021-05-18 15:03:30|1175.6|1175.2|1175.8|1175.4|1176|1175.6|1175.6|1175.2|0
1621350230000|2021-05-18 15:03:50|1176|1175.6|1175.6|1175.4|1176|1175.6|1175.6|1175.4|1971
1621350240000|2021-05-18 15:04:00|1175.8|1175.2|1175.4|1175|1175.8|1175.4|1175.2|1174.8|1326
1621350250000|2021-05-18 15:04:10|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.4|1175.2|0
1621350260000|2021-05-18 15:04:20|1175.4|1175|1175.4|1175|1175.4|1175.2|1175.4|1175|0
1621350280000|2021-05-18 15:04:40|1175.2|1174.8|1175.4|1174.8|1175.4|1174.8|1175.2|1174.8|0
1621350290000|2021-05-18 15:04:50|1175.2|1174.6|1174.8|1174.4|1175.2|1175|1174.6|1174.2|4564
1621350300000|2021-05-18 15:05:00|1175|1174.6|1175.2|1174.8|1175.2|1175|1175|1174.6|1323
1621350310000|2021-05-18 15:05:10|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.6|0
1621350330000|2021-05-18 15:05:30|1174.8||1175||1175||1174.8||3096
1621350340000|2021-05-18 15:05:40|1175.2|1174.8|1175.4|1175|1175.4|1175.2|1175.2|1174.8|2854
1621350350000|2021-05-18 15:05:50|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|846
1621350360000|2021-05-18 15:06:00|1175.8|1175.4|1176|1175.6|1176|1175.6|1175.8|1175.4|1024
1621350390000|2021-05-18 15:06:30|1176.2|1176|1175.8|1175.4|1176.2|1176|1175.6|1175.4|21937
1621350400000|2021-05-18 15:06:40|1175.6|1175.2|1175.2|1174.8|1175.6|1175.2|1175.2|1174.8|1815
1621350410000|2021-05-18 15:06:50|1175.4|1175|1175.4|1175.2|1175.6|1175.4|1175.4|1175|6560
1621350420000|2021-05-18 15:07:00|1175.6|1175.4|1175.8|1175.4|1175.8|1175.4|1175.6|1175.4|1047
1621350430000|2021-05-18 15:07:10|1176|1175.6|1175.6|1175.4|1176.2|1175.8|1175.6|1175.4|7668
1621350440000|2021-05-18 15:07:20|1175.8|1175.6|1176|1175.6|1176.2|1175.8|1175.8|1175.4|56275
1621350450000|2021-05-18 15:07:30|1175.8|1175.8|1176|1175.6|1176.2|1175.8|1175.8|1175.6|4221
1621350460000|2021-05-18 15:07:40|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176|1175.6|4239
1621350470000|2021-05-18 15:07:50|1176.4|1176|1176|1175.8|1176.4|1176|1176|1175.8|5173
1621350480000|2021-05-18 15:08:00|1175.8|1175.6|1176.2|1175.8|1176.2|1175.8|1175.6|1175.2|14523
1621350490000|2021-05-18 15:08:10|1176|1175.6|1176|1175.6|1176.2|1175.8|1176|1175.6|2367
1621350500000|2021-05-18 15:08:20|1176.2|1175.8|1176.2|1175.8|1176.2|1176|1176|1175.8|1629
1621350520000|2021-05-18 15:08:40|1176|1175.6|1176|1175.6|1176|1175.8|1176|1175.6|0
1621350530000|2021-05-18 15:08:50|1175.8|1175.8|1175.6|1175.2|1175.8|1175.8|1175.6|1175.2|2535
1621350540000|2021-05-18 15:09:00|1175.4|1175|1175.2|1174.8|1175.4|1175|1175.2|1174.8|0
1621350550000|2021-05-18 15:09:10|1175.4|1175|1175.4|1175|1175.4|1175|1175.4|1175|0
1621350560000|2021-05-18 15:09:20|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|0
1621350570000|2021-05-18 15:09:30||1175||1175.2||1175.2||1175|0
1621350580000|2021-05-18 15:09:40|||||||||296
1621350590000|2021-05-18 15:09:50|1175.4|1175|1175.4|1175|1175.6|1175.2|1175.2|1175|27
1621350610000|2021-05-18 15:10:10|1175.2|1175.2|1175.6|1175.2|1175.6|1175.2|1175.2|1175|11
1621350620000|2021-05-18 15:10:20|1175.8|1175.4|1175.6|1175.2|1175.8|1175.4|1175.6|1175.2|5774
1621350670000|2021-05-18 15:11:10|1175.8|1175.4|1176|1175.6|1176|1175.8|1175.8|1175.4|8098
1621350680000|2021-05-18 15:11:20|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|2647
1621350710000|2021-05-18 15:11:50|1176.4|1176|1176.4|1176.2|1176.4|1176.2|1176.4|1176|100
1621350720000|2021-05-18 15:12:00||1176||1176.2||1176.2||1176|3570
1621350730000|2021-05-18 15:12:10|1176.6||1176.6||1176.6||1176.4||858
1621350740000|2021-05-18 15:12:20|1176.4|1176|1176|1175.6|1176.4|1176.2|1176|1175.6|5732
1621350760000|2021-05-18 15:12:40|1175.8|1175.4|1175.6|1175.2|1175.8|1175.4|1175.6|1175.2|224
1621350770000|2021-05-18 15:12:50|1175.4||1175.6||1175.6||1175.4||1265
1621350780000|2021-05-18 15:13:00|1175.4|1175|1175.4|1175|1175.4|1175|1175.4|1175|1938
1621350790000|2021-05-18 15:13:10|1175.2|1175.2|1175.4|1175.2|1175.4|1175.2|1175.2|1175.2|1244
1621350800000|2021-05-18 15:13:20||1175||1175||1175||1175|590
1621350810000|2021-05-18 15:13:30||1175.2||1175||1175.2||1175|24
1621350820000|2021-05-18 15:13:40|1175.2|1174.8|1175.4|1175.2|1175.4|1175.2|1175.2|1174.8|4360
1621350830000|2021-05-18 15:13:50|1175.2|1175|1175.4|1175|1175.4|1175|1175.2|1174.8|1104
1621350840000|2021-05-18 15:14:00|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|408
1621350860000|2021-05-18 15:14:20|1175.4|1175|1175.2|1174.8|1175.4|1175|1175.2|1174.8|5055
1621350870000|2021-05-18 15:14:30|1175.4|1175|1175.4|1175|1175.4|1175|1175.2|1175|2440
1621350880000|2021-05-18 15:14:40|1175.2|1175.2|1175.4|1174.8|1175.4|1175.2|1175.2|1174.8|870
1621350890000|2021-05-18 15:14:50|1175.2||1175||1175.2||1175||0
1621350900000|2021-05-18 15:15:00|1175.2|1175|1175.2|1174.6|1175.4|1175|1175.2|1174.6|2702
1621350910000|2021-05-18 15:15:10|1175.4|1174.8|1175.4|1174.8|1175.4|1174.8|1175|1174.6|1611
1621350920000|2021-05-18 15:15:20|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|0
1621350930000|2021-05-18 15:15:30|1175.6|1175|1175.8|1175.2|1175.8|1175.2|1175.6|1175|937
1621350940000|2021-05-18 15:15:40|1175.4|1175|1175.6|1175|1175.6|1175.2|1175.4|1174.8|4984
1621350950000|2021-05-18 15:15:50|1175.8|1175.2|1176|1175.4|1176|1175.4|1175.8|1175.2|434
1621350960000|2021-05-18 15:16:00|1175.8|1175.2|1175.8|1175.2|1175.8|1175.4|1175.6|1175.2|2008
1621350980000|2021-05-18 15:16:20|1175.6||1175.6||1175.6||1175.6||0
1621351000000|2021-05-18 15:16:40|1175.8|1175.4|1176|1175.4|1176|1175.6|1175.8|1175.2|415
1621351020000|2021-05-18 15:17:00|1175.8|1175.2|1175.8|1175.4|1175.8|1175.4|1175.8|1175.2|0
1621351040000|2021-05-18 15:17:20|1176|1175.6|1176.4|1175.8|1176.4|1175.8|1176|1175.6|504
1621351060000|2021-05-18 15:17:40|1176.2|1175.6|1176.6|1176|1176.6|1176|1176.2|1175.6|866
1621351080000|2021-05-18 15:18:00|1176.4|1175.8|1176.2|1175.8|1176.4|1176|1176.2|1175.8|0
1621351090000|2021-05-18 15:18:10|1176.4|1176|1176.4|1176|1176.4|1176|1176.4|1176|4
1621351100000|2021-05-18 15:18:20|1176.2|1175.8|1176.6|1176|1176.6|1176|1176.2|1175.8|182
1621351110000|2021-05-18 15:18:30|1176.4|1175.8|1176.4|1175.8|1176.4|1175.8|1176.4|1175.8|0
1621351120000|2021-05-18 15:18:40|1176.2|1176|1175.8|1175.2|1176.2|1176|1175.8|1175.2|168
1621351130000|2021-05-18 15:18:50|1176|1175.4|1176.4|1175.8|1176.4|1175.8|1176|1175.4|291
1621351140000|2021-05-18 15:19:00|1176.8|1176.2|1176.6|1176.2|1176.8|1176.2|1176.6|1176|0
1621351150000|2021-05-18 15:19:10|1176.4|1175.8|1176.4|1175.8|1176.4|1175.8|1176.4|1175.8|1073
1621351160000|2021-05-18 15:19:20|1176.2|1175.6|1176.2|1175.6|1176.4|1175.6|1176|1175.4|3
1621351180000|2021-05-18 15:19:40|1176.4|1175.8|1176.4|1175.8|1176.4|1175.8|1176.4|1175.8|0
1621351190000|2021-05-18 15:19:50|1176.6|1176|1176.4|1175.8|1176.6|1176|1176.4|1175.8|0
1621351200000|2021-05-18 15:20:00|1176.6|1176|1176.4|1176|1176.6|1176|1176.4|1175.8|1000
1621351210000|2021-05-18 15:20:10|1176.2|1175.8|1176.6|1176|1176.6|1176|1176.2|1175.8|175
1621351220000|2021-05-18 15:20:20|1176.4|1175.8|1176.4|1176|1176.6|1176|1176.4|1175.8|0
1621351230000|2021-05-18 15:20:30|1176.6|1176.2|1176.8|1176.2|1176.8|1176.2|1176.4|1176|4
1621351240000|2021-05-18 15:20:40|1176.6|1176|1177.2|1176.6|1177.2|1176.6|1176.6|1176|4375
1621351250000|2021-05-18 15:20:50|1176.8|1176.2|1177.6|1177|1177.6|1177.2|1176.8|1176.2|500
1621351260000|2021-05-18 15:21:00|1177.4|1177.2|1177.6|1177.2|1177.6|1177.2|1177.4|1177|0
1621351270000|2021-05-18 15:21:10|1177.4|1177|1178.2|1177.6|1178.6|1177.8|1177.4|1177|1365
1621351280000|2021-05-18 15:21:20|1178.4|1177.8|1178.8|1178.2|1178.8|1178.2|1178.2|1177.6|0
1621351290000|2021-05-18 15:21:30|1178.6|1178|1178.4|1177.8|1178.6|1178|1178.4|1177.8|2240
1621351300000|2021-05-18 15:21:40|1178.6|1178|1178.4|1177.8|1178.6|1178|1178.4|1177.8|2301
1621351320000|2021-05-18 15:22:00|1178.2|1177.6|1178.2|1177.6|1178.2|1177.6|1178.2|1177.6|1101
1621351330000|2021-05-18 15:22:10|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|0
1621351340000|2021-05-18 15:22:20|1178|1177.4|1177.8|1177.2|1178|1177.4|1177.8|1177.2|125
1621351350000|2021-05-18 15:22:30|1178|1177.4|1178.2|1177.6|1178.2|1177.6|1178|1177.4|225
1621351360000|2021-05-18 15:22:40|1177.8|1177.4|1177.8|1177.2|1177.8|1177.4|1177.8|1177.2|2830
1621351370000|2021-05-18 15:22:50|1177.6|1177|1177.6|1177|1177.8|1177.2|1177.6|1177|1628
1621351380000|2021-05-18 15:23:00|1177.8|1177.2|1177.6|1177|1177.8|1177.2|1177.6|1177|1106
1621351390000|2021-05-18 15:23:10|1177.8|1177.2|1177.8|1177.2|1178|1177.4|1177.8|1177.2|1389
1621351400000|2021-05-18 15:23:20|1178|1177.4|1178|1177.4|1178.2|1177.6|1178|1177.4|24
1621351410000|2021-05-18 15:23:30|1178.2|1177.6|1178|1177.4|1178.2|1177.6|1178|1177.4|400
1621351420000|2021-05-18 15:23:40|1178.2|1177.6|1178.2|1177.6|1178.2|1177.6|1178.2|1177.6|279
1621351430000|2021-05-18 15:23:50|1178|1177.4|1178.2|1177.6|1178.2|1177.6|1177.8|1177.2|3168
1621351440000|2021-05-18 15:24:00|1178|1177.4|1178.2|1177.6|1178.2|1177.6|1178|1177.4|0
1621351450000|2021-05-18 15:24:10|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|0
1621351460000|2021-05-18 15:24:20|1178.2|1177.4|1178|1177.4|1178.2|1177.6|1178|1177.4|0
1621351470000|2021-05-18 15:24:30|1178.2|1177.6|1178.2|1177.6|1178.2|1177.8|1178|1177.6|10
1621351480000|2021-05-18 15:24:40|1178|1177.4|1178.2|1177.6|1178.4|1177.8|1178|1177.4|1022
1621351490000|2021-05-18 15:24:50|1178.4|1178|1178.4|1178|1178.4|1178|1178.4|1178|0
1621351500000|2021-05-18 15:25:00|1178.2|1177.8|1178.4|1177.8|1178.6|1178|1178|1177.6|2194
1621351510000|2021-05-18 15:25:10|1178.2|1178|1178.2|1177.8|1178.2|1178|1178.2|1177.8|1778
1621351530000|2021-05-18 15:25:30|1178.4|1178|1178.4|1177.8|1178.6|1178|1178.4|1177.8|0
1621351540000|2021-05-18 15:25:40|1178.6|1178|1178.6|1177.8|1178.8|1178|1178.2|1177.6|3146
1621351550000|2021-05-18 15:25:50|1178.4|1178|1178.4|1178|1178.6|1178.2|1178.4|1178|2707
1621351560000|2021-05-18 15:26:00|1178.2|1177.8|1178.2|1177.6|1178.4|1177.8|1178.2|1177.6|21
1621351580000|2021-05-18 15:26:20|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|1178|1177.6|3552
1621351590000|2021-05-18 15:26:30|1178.2|1177.6|1177.8|1177.2|1178.2|1177.6|1177.8|1177.2|2248
1621351600000|2021-05-18 15:26:40|1178|1177.4|1178|1177.4|1178.2|1177.6|1178|1177.4|1161
1621351610000|2021-05-18 15:26:50|1178.2|1177.8|1178.2|1177.6|1178.2|1177.8|1178|1177.4|854
1621351620000|2021-05-18 15:27:00|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|25
1621351640000|2021-05-18 15:27:20|1178.2|1178.2|1178.6|1178.2|1178.6|1178.2|1178.2|1178.2|0
1621351650000|2021-05-18 15:27:30|1178.4|1178|1178.6|1178|1178.8|1178.2|1178.4|1178|1180
1621351660000|2021-05-18 15:27:40|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|0
1621351670000|2021-05-18 15:27:50|1178.6|1178|1178.8|1178.2|1178.8|1178.2|1178.6|1178|1711
1621351680000|2021-05-18 15:28:00|1179|1178.4|1179|1178.4|1179|1178.4|1179|1178.4|1050
1621351690000|2021-05-18 15:28:10|1178.8|1178|1179|1178.4|1179.2|1178.6|1178.8|1178|4710
1621351700000|2021-05-18 15:28:20|1178.2|1177.6|1178.6|1178|1178.6|1178|1178.2|1177.6|2607
1621351710000|2021-05-18 15:28:30|1178.4|1177.8|1178.8|1178.2|1178.8|1178.2|1178.4|1177.6|5495
1621351720000|2021-05-18 15:28:40|1178.6|1177.8|1178.4|1178|1178.6|1178|1178.4|1177.8|3808
1621351730000|2021-05-18 15:28:50|1178.6|1178.2|1178.6|1178|1178.8|1178.2|1178.4|1178|0
1621351740000|2021-05-18 15:29:00|1178.2|1177.6|1178|1177.6|1178.2|1177.6|1177.8|1177.4|491
1621351750000|2021-05-18 15:29:10|1177.8|1177.4|1178.4|1177.8|1178.4|1177.8|1177.8|1177.4|790
1621351760000|2021-05-18 15:29:20|1178.6|1178|1177.8|1177|1178.6|1178|1177.8|1177|700
1621351770000|2021-05-18 15:29:30|1177.6|1177.4|1177.8|1177.2|1178.4|1177.6|1177.6|1177.2|781
1621351780000|2021-05-18 15:29:40|1178|1177.6|1178.4|1178|1178.6|1178|1178|1177.4|1472
1621351790000|2021-05-18 15:29:50|1178.6|1178.2|1178.4|1177.8|1178.6|1178.2|1178.2|1177.6|224
1621407620000|2021-05-19 07:00:20|1174|1170|1173.4|1170.6|1174|1170.6|1173|1170|148744
1621407630000|2021-05-19 07:00:30|1173.2|1170.8|1174.2|1172.8|1175|1173.4|1173.2|1170.8|7628
1621407640000|2021-05-19 07:00:40|1174|1173.2|1174|1173.2|1174|1173.2|1174|1172.8|1867
1621407650000|2021-05-19 07:00:50|1173.8|1173|1174.6|1173.2|1174.8|1173.4|1172.8|1170.2|37339
1621407660000|2021-05-19 07:01:00|1174.4|1173.6|1174|1172.4|1174.4|1173.6|1174|1172.4|3567
1621407670000|2021-05-19 07:01:10|1173.6|1172.2|1172.4|1170.6|1173.6|1172.2|1172|1170.6|3516
1621407680000|2021-05-19 07:01:20|1172.6|1170.8|1172|1170.4|1172.6|1171|1171.4|1170|0
1621407690000|2021-05-19 07:01:30|1172.4|1171.8|1171.8|1171.2|1172.4|1171.8|1171.4|1170.2|10681
1621407700000|2021-05-19 07:01:40|1172|1171|1172|1170.6|1172.2|1171|1171.8|1170.6|237
1621407710000|2021-05-19 07:01:50|1171.8||1172||1172||1171.8||0
1621407720000|2021-05-19 07:02:00|1171.8|1170.4|1172.8|1171.8|1172.8|1171.8|1171.2|1170.4|2239
1621407730000|2021-05-19 07:02:10|1173|1172|1173.6|1172.6|1174|1172.6|1173|1172|0
1621407740000|2021-05-19 07:02:20|1173.4|1172.8|1173.6|1172.6|1174|1172.8|1173.4|1172.6|500
1621407750000|2021-05-19 07:02:30|1173.8|1172.8|1172.4|1171.2|1173.8|1172.8|1172.4|1171.2|1777
1621407760000|2021-05-19 07:02:40|1172.2|1171|1172.2|1171.2|1172.2|1171.2|1171.8|1170.8|753
1621407770000|2021-05-19 07:02:50|1172|1171|1172.2|1171|1172.2|1171|1171.8|1170.8|500
1621407780000|2021-05-19 07:03:00|1172|1171.2|1171.8|1170.6|1172|1171.4|1171.4|1170.2|652
1621407790000|2021-05-19 07:03:10|1172|1170.8|1173.2|1172.2|1173.2|1172.2|1171.8|1170.8|1786
1621407800000|2021-05-19 07:03:20|1173|1172|1172.2|1171.2|1173|1172.2|1172.2|1171.2|753
1621407810000|2021-05-19 07:03:30||1171.4||1171.4||1171.4||1171.4|0
1621407820000|2021-05-19 07:03:40|1172|1171.2|1172.6|1171.8|1173.4|1172.2|1171|1170|23622
1621407830000|2021-05-19 07:03:50|1172.4|1171.6|1172.4|1171.4|1173.6|1172.4|1172.2|1171.2|5041
1621407840000|2021-05-19 07:04:00|1172.2|1171.6|1172.4|1171.4|1172.4|1171.6|1172.2|1171|882
1621407850000|2021-05-19 07:04:10|1172.2|1171.2|1171.6|1170.6|1172.2|1171.2|1171.6|1170.6|264
1621407860000|2021-05-19 07:04:20|1171.8||1171.6||1171.8||1171.6||0
1621407870000|2021-05-19 07:04:30|1171.4|1170.4|1170.8|1170.2|1171.4|1170.4|1170.6|1170|7541
1621407880000|2021-05-19 07:04:40|1170.6|1170|1171.4|1170.4|1172.2|1171|1170|1169.2|27100
1621407890000|2021-05-19 07:04:50|1171.2|1170.6|1173.2|1172.4|1173.4|1172.6|1171.2|1170|8998
1621407900000|2021-05-19 07:05:00|1173.4|1172.6|1172.8|1172.2|1173.6|1173|1172|1171.4|13370
1621407910000|2021-05-19 07:05:10|1172.6|1172|1172.8|1172|1173.4|1172.6|1172.4|1171.8|14302
1621407920000|2021-05-19 07:05:20|1173|1172.2|1172.8|1172.4|1173.4|1172.8|1172.6|1172.2|13799
1621407930000|2021-05-19 07:05:30|1173|1172.2|1171.6|1170.8|1173|1172.4|1171.6|1170.8|2600
1621407940000|2021-05-19 07:05:40|1171.4|1170.6|1171|1170.4|1171.4|1170.6|1170.4|1170|8976
1621407950000|2021-05-19 07:05:50|1170.8|1170.6|1172|1171.6|1172|1171.6|1170.8|1170.4|3991
1621407960000|2021-05-19 07:06:00|1172.2|1171.8|1172.8|1172.2|1173.4|1172.8|1172.2|1171.8|12137
1621407970000|2021-05-19 07:06:10|1172.6|1172|1173.6|1173|1174.8|1174|1172.6|1172|9595
1621407980000|2021-05-19 07:06:20|1173.8|1173.2|1175|1174.6|1175|1174.6|1173.8|1173.2|12187
1621407990000|2021-05-19 07:06:30|1175.2|1174.8|1176.2|1175.6|1176.4|1175.6|1175.2|1174.6|13088
1621408000000|2021-05-19 07:06:40|1176.4|1175.8|1177.2|1176.6|1177.6|1176.8|1176.4|1175.8|7549
1621408010000|2021-05-19 07:06:50|1177.4|1176.8|1178.4|1177.8|1178.4|1178|1177.4|1176.8|14694
1621408020000|2021-05-19 07:07:00|1178.6|1178|1179.2|1178.6|1179.4|1178.6|1177.8|1177.4|17306
1621408030000|2021-05-19 07:07:10|1179|1178.4|1179.2|1178.8|1180|1179.4|1178.6|1178|5426
1621408040000|2021-05-19 07:07:20|1179|1178.6|1179.6|1179.2|1179.6|1179.2|1178.2|1177.8|13444
1621408050000|2021-05-19 07:07:30|1179.4|1179|1179.4|1178.8|1180|1179.4|1179|1178.4|21367
1621408060000|2021-05-19 07:07:40|1179.6|1179|1180.6|1180|1180.6|1180|1179.6|1179|4382
1621408070000|2021-05-19 07:07:50|1180.8|1180.2|1181|1180.4|1181.4|1180.8|1180.6|1179.8|4791
1621408080000|2021-05-19 07:08:00|1180.8|1180.6|1180.4|1180|1181|1180.6|1180.2|1179.8|13461
1621408090000|2021-05-19 07:08:10|1180.2|1179.8|1180.2|1179.6|1180.8|1180.4|1180.2|1179.6|4226
1621408100000|2021-05-19 07:08:20|1180|1179.4|1179.8|1179.2|1180.2|1179.8|1179.8|1179.2|5743
1621408110000|2021-05-19 07:08:30|1179.6|1179|1181|1180.4|1181|1180.4|1179.6|1179|35289
1621408120000|2021-05-19 07:08:40|1181.2|1180.6|1181|1180.2|1181.6|1181.2|1181|1180.2|16995
1621408130000|2021-05-19 07:08:50|1180.8|1180.4|1180.6|1179.8|1180.8|1180.4|1180.6|1179.8|600
1621408140000|2021-05-19 07:09:00|1180.4|1179.6|1179.8|1179|1180.4|1179.6|1179.8|1179|300
1621408150000|2021-05-19 07:09:10|1179.6|1179.2|1179.4|1178.8|1179.6|1179.2|1179.4|1178.8|1220
1621408160000|2021-05-19 07:09:20|1179.2|1178.6|1178.4|1178|1179.2|1178.6|1178|1177.2|7065
1621408170000|2021-05-19 07:09:30|1178.2|1177.8|1178.4|1178|1178.4|1178|1177.8|1177|6508
1621408180000|2021-05-19 07:09:40|1178.2|1177.8|1177.6|1176.8|1178.2|1177.8|1177.6|1176.8|0
1621408190000|2021-05-19 07:09:50|1177.4|1176.6|1177|1176.2|1177.4|1176.8|1176.6|1176|7478
1621408200000|2021-05-19 07:10:00|1176.8|1176|1175.2|1174.4|1176.8|1176|1175.2|1174.4|2561
1621408210000|2021-05-19 07:10:10|1175|1174.2|1174.4|1173.8|1175|1174.2|1174.4|1173.6|429
1621408220000|2021-05-19 07:10:20|1174.6|1174|1176.6|1176|1176.8|1176.2|1174.4|1173.6|19803
1621408230000|2021-05-19 07:10:30|1176.8|1176.2|1176|1175.4|1177.4|1176.6|1176|1175.4|8409
1621408240000|2021-05-19 07:10:40|1175.8|1175.2|1175.2|1174.6|1175.8|1175.2|1175.2|1174.6|407
1621408250000|2021-05-19 07:10:50|1175.4||1175.4||1175.4||1175.2||0
1621408260000|2021-05-19 07:11:00|1175.2|1174.8|1175.8|1175|1175.8|1175|1175.2|1174.8|2280
1621408270000|2021-05-19 07:11:10|1175.6|1174.6|1175.2|1174.4|1175.6|1174.6|1175.2|1174.4|6076
1621408280000|2021-05-19 07:11:20|1175|1174.2|1175|1174.4|1175.2|1174.6|1174.8|1174|2006
1621408290000|2021-05-19 07:11:30|1175.2|1174.6|1174.8|1174.2|1175.8|1175.2|1174.8|1174.2|4365
1621408300000|2021-05-19 07:11:40|1175|1174|1175.4|1174.6|1175.4|1174.6|1175|1174|1114
1621408310000|2021-05-19 07:11:50|1175.2|1174.4|1175.8|1175.2|1175.8|1175.2|1175.2|1174.4|0
1621408320000|2021-05-19 07:12:00|1175.6|1175|1175.6|1175|1176.2|1175.6|1175.6|1174.8|840
1621408330000|2021-05-19 07:12:10|1175.8|1174.8|1175.6|1175.2|1175.8|1175.2|1175.6|1174.8|1125
1621408340000|2021-05-19 07:12:20|1175.8|1175.4|1176|1175.2|1176|1175.4|1175.8|1175.2|0
1621408350000|2021-05-19 07:12:30|1175.8|1175|1175.2|1174.8|1175.8|1175|1175|1174.6|2189
1621408360000|2021-05-19 07:12:40|1175.4|1174.6|1175.6|1175|1175.6|1175|1174.8|1174.4|3283
1621408370000|2021-05-19 07:12:50|1175.4|1174.8|1175.4|1174.6|1175.4|1174.8|1175.4|1174.6|0
1621408380000|2021-05-19 07:13:00|1175.6|1174.8|1176|1175.6|1176.2|1175.6|1175.6|1174.8|300
1621408390000|2021-05-19 07:13:10||1175.4||1175.4||1175.8||1175.4|315
1621408400000|2021-05-19 07:13:20|1175.8|1175.2|1176|1175.4|1176|1175.4|1175.8|1175|0
1621408420000|2021-05-19 07:13:40|1176.2|1175.6|1176|1175.6|1176.4|1175.8|1175.8|1175.6|90
1621408430000|2021-05-19 07:13:50|1175.8|1175.4|1175.4|1174.6|1175.8|1175.4|1175.4|1174.6|197
1621408440000|2021-05-19 07:14:00|1175.2|1174.4|1174.2|1174|1175.2|1174.4|1174|1173.4|2686
1621408450000|2021-05-19 07:14:10|1174.4|1174.2|1174.8|1174.2|1174.8|1174.2|1174.4|1174|1951
1621408460000|2021-05-19 07:14:20|1174.6|1174|1174.6|1174|1174.8|1174.2|1174.6|1174|0
1621408470000|2021-05-19 07:14:30|1174.8|1174.2|1175.4|1174.6|1175.4|1174.6|1174.8|1174.2|3514
1621408480000|2021-05-19 07:14:40|1175.2|1174.4|1175.2|1174.6|1175.2|1174.6|1174.6|1174|0
1621408490000|2021-05-19 07:14:50|1175.4|1174.8|1175.6|1175|1175.6|1175|1175.4|1174.8|0
1621408500000|2021-05-19 07:15:00|1175.4|1174.8|1174.6|1174|1175.6|1175|1174.6|1174|1402
1621408510000|2021-05-19 07:15:10|1174.4|1174.2|1173.8|1173.2|1174.4|1174.2|1173.8|1173.2|1015
1621408520000|2021-05-19 07:15:20|1173.6|1173|1173|1172.2|1173.6|1173.2|1172.6|1172|1381
1621408530000|2021-05-19 07:15:30|1172.8|1172.4|1173.2|1172.4|1173.2|1172.4|1172.8|1172.4|0
1621408540000|2021-05-19 07:15:40|1173.4|1172.6|1173.4|1172.8|1173.6|1172.8|1173.4|1172.4|0
1621408550000|2021-05-19 07:15:50|1173.2|1172.6|1172|1171.6|1173.2|1172.6|1172|1171.6|8917
1621408560000|2021-05-19 07:16:00|1172.2|1171.4|1171.8|1171.2|1172.2|1171.8|1171.6|1171|778
1621408570000|2021-05-19 07:16:10|1171.6|1171|1171.6|1170.8|1171.6|1171|1171.6|1170.6|0
1621408590000|2021-05-19 07:16:30|1171.4|1170.4|1171.2|1170.6|1171.4|1171|1171|1170.4|4149
1621408600000|2021-05-19 07:16:40|1171.4|1170.8|1171.6|1171|1171.6|1171|1171.2|1170.8|0
1621408610000|2021-05-19 07:16:50|1171.4|1171.4|1173.2|1172.8|1173.2|1172.8|1171.4|1171|9378
1621408620000|2021-05-19 07:17:00|1173.6|1173|1172.8|1172.2|1173.8|1173.4|1172.8|1172.2|5807
1621408630000|2021-05-19 07:17:10|1172.6|1172|1173.8|1173|1173.8|1173|1172.6|1171.8|1477
1621408640000|2021-05-19 07:17:20|1174|1173.2|1174.2|1173.6|1174.4|1173.8|1173.6|1173.2|1793
1621408650000|2021-05-19 07:17:30|1174.4|1173.8|1174.4|1173.6|1174.4|1173.8|1174|1173.6|796
1621408660000|2021-05-19 07:17:40|1174.2||1174.2||1174.2||1174||0
1621408680000|2021-05-19 07:18:00|1174.6|1173.8|1175|1174.6|1175|1174.6|1174.4|1173.8|1127
1621408690000|2021-05-19 07:18:10|1175.2|1174.8|1175|1174.6|1175.6|1175|1175|1174.6|2060
1621408700000|2021-05-19 07:18:20|1174.8|1174.4|1175.2|1174.4|1175.2|1174.4|1174.8|1174|2
1621408710000|2021-05-19 07:18:30|1175.4|1174.6|1175.6|1174.8|1175.6|1175|1175.2|1174.6|0
1621408720000|2021-05-19 07:18:40|1175.8|1175|1176.8|1176.2|1176.8|1176.2|1175.8|1175|500
1621408730000|2021-05-19 07:18:50|1176.6|1176.4|1176.6|1176|1176.6|1176.4|1176.4|1176|720
1621408740000|2021-05-19 07:19:00||1176.2||1176||1176.2||1176|0
1621408750000|2021-05-19 07:19:10|1176.8|1176.2|1177.8|1177.4|1177.8|1177.4|1176.8|1176.2|1960
1621408760000|2021-05-19 07:19:20|1178|1177.6|1179|1178.4|1179.2|1178.8|1178|1177.4|9960
1621408770000|2021-05-19 07:19:30|1179.2|1178.6|1179.6|1179.4|1180|1179.6|1179.2|1178.6|7833
1621408780000|2021-05-19 07:19:40|1179.4|1179.2|1180|1179.6|1180.2|1179.6|1179.4|1179|7551
1621408790000|2021-05-19 07:19:50|1180.2|1179.8|1179.8|1179.2|1180.2|1179.8|1179.4|1179|6293
1621408800000|2021-05-19 07:20:00|1179.6|1179|1179.6|1179|1179.8|1179.4|1179.2|1178.6|3761
1621408810000|2021-05-19 07:20:10|1179.8|1179.2|1179.6|1178.8|1179.8|1179.6|1179.4|1178.8|7542
1621408820000|2021-05-19 07:20:20|1179.8|1179.4|1179.8|1179.2|1179.8|1179.4|1179.6|1178.8|3
1621408830000|2021-05-19 07:20:30|1180|1179.4|1180.8|1180|1180.8|1180.2|1180|1179.4|1628
1621408840000|2021-05-19 07:20:40|1180.6|1180.2|1180|1179.6|1180.6|1180.6|1180|1179.4|4826
1621408850000|2021-05-19 07:20:50|1180.2|1179.8|1180.8|1180.2|1180.8|1180.4|1180.2|1179.8|501
1621408860000|2021-05-19 07:21:00|1180.6|1180|1180.6|1180|1181.2|1180.8|1180.6|1180|2554
1621408870000|2021-05-19 07:21:10|1180.8|1179.8|1180.2|1180|1180.8|1180.2|1180.2|1179.8|1500
1621408880000|2021-05-19 07:21:20|1180.6|1180.2|1180.6|1180|1180.8|1180.4|1180.2|1179.6|6698
1621408890000|2021-05-19 07:21:30|1180.8|1180.2|1180.4|1180|1180.8|1180.4|1180.2|1179.8|2125
1621408900000|2021-05-19 07:21:40|1180.2|1179.8|1180.2|1179.6|1180.4|1180|1180|1179.4|0
1621408910000|2021-05-19 07:21:50|1180.4|1179.8|1180.4|1179.6|1180.6|1180|1180.2|1179.6|2228
1621408920000|2021-05-19 07:22:00|1180.2|1179.4|1180|1179.4|1180.2|1179.4|1180|1179.2|70
1621408930000|2021-05-19 07:22:10|1179.8|1179.2|1180|1179.4|1180|1179.4|1179.6|1179.2|5386
1621408940000|2021-05-19 07:22:20|1179.8|1179.2|1179.8|1179.2|1179.8|1179.2|1179.4|1179|170
1621408950000|2021-05-19 07:22:30|1180|1179.4|1179.6|1179.2|1180.2|1179.6|1179.6|1179.2|6031
1621408960000|2021-05-19 07:22:40|1179.4|1179|1179.2|1178.8|1179.4|1179.2|1179.2|1178.8|3727
1621408970000|2021-05-19 07:22:50|1179|1178.2|1178.2|1177.8|1179|1178.2|1178|1177.8|10253
1621408980000|2021-05-19 07:23:00|1178|1177.6|1177.8|1177.4|1178|1177.6|1177.6|1177.2|2583
1621408990000|2021-05-19 07:23:10|1177.6|1177.2|1177.8|1177.2|1177.8|1177.2|1177.6|1177|2366
1621409000000|2021-05-19 07:23:20|1177.6||1177.8||1177.8||1177.6||0
1621409010000|2021-05-19 07:23:30|1178|1177.4|1179|1178.6|1179|1178.6|1178|1177.4|1224
1621409020000|2021-05-19 07:23:40|1179.2|1178.8|1178.6|1177.8|1179.4|1178.8|1178.4|1177.8|414
1621409030000|2021-05-19 07:23:50||1178||1178||1178||1178|0
1621409040000|2021-05-19 07:24:00|1178.4|1177.8|1178|1177.4|1178.4|1177.8|1178|1177.4|0
1621409050000|2021-05-19 07:24:10|1177.8|1177.2|1178|1177.4|1178|1177.6|1177.8|1177.2|0
1621409060000|2021-05-19 07:24:20|1177.8|1177.6|1177.6|1177.4|1178.4|1177.6|1177.6|1177.2|3025
1621409070000|2021-05-19 07:24:30|1177.8|1177.6|1178|1177.6|1178|1177.6|1177.8|1177.6|2258
1621409080000|2021-05-19 07:24:40|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.6|1177.4|3589
1621409090000|2021-05-19 07:24:50|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.6|3203
1621409100000|2021-05-19 07:25:00|1178.8|1178.2|1178.6|1177.8|1179|1178.4|1178.6|1177.8|2007
1621409110000|2021-05-19 07:25:10|1178.4|1177.6|1177.6|1177.2|1178.4|1177.6|1177.6|1177.2|303
1621409120000|2021-05-19 07:25:20|1177.8|1177|1177.4|1177|1177.8|1177.2|1177.4|1177|1861
1621409130000|2021-05-19 07:25:30|1177.2|1177.2|1177.6|1177.4|1178|1177.4|1177.2|1177.2|1456
1621409140000|2021-05-19 07:25:40|1177.8|1177.2|1177.6|1177.2|1178|1177.4|1177.6|1177.2|1126
1621409150000|2021-05-19 07:25:50|1177.8|1177.4|1177.8|1177.2|1177.8|1177.4|1177.6|1177.2|2500
1621409160000|2021-05-19 07:26:00|1177.6|1177.4|1177.6|1177.2|1177.8|1177.4|1177.4|1177|1726
1621409170000|2021-05-19 07:26:10||1177||1177||1177.2||1177|0
1621409180000|2021-05-19 07:26:20|1177.4|1176.8|1176.6|1176.2|1177.4|1176.8|1176.4|1176|20122
1621409190000|2021-05-19 07:26:30|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.6|1176.2|278
1621409200000|2021-05-19 07:26:40|1176.6|1176.2|1176.6|1176.2|1176.8|1176.2|1176.6|1176.2|200
1621409210000|2021-05-19 07:26:50|1176.4|1176|1176.8|1176.2|1176.8|1176.4|1176.4|1175.8|2
1621409220000|2021-05-19 07:27:00|1176.6|1176|1176.6|1176|1176.6|1176|1176.2|1175.6|400
1621409230000|2021-05-19 07:27:10|1176.8|1176.2|1177.2|1176.6|1177.2|1176.6|1176.8|1176.2|1497
1621409240000|2021-05-19 07:27:20|1177|1176.4|1177|1176.4|1177|1176.4|1176.6|1176.2|2292
1621409250000|2021-05-19 07:27:30|1177.2|1176.6|1177.4|1176.8|1177.4|1176.8|1177.2|1176.6|0
1621409260000|2021-05-19 07:27:40|1177.2|1177|1177.6|1177.2|1177.8|1177.2|1177.2|1177|1564
1621409270000|2021-05-19 07:27:50|1177.8|1177.4|1177.8|1177.2|1177.8|1177.4|1177.6|1177.2|0
1621409280000|2021-05-19 07:28:00|1178|1177.4|1178.6|1178.2|1178.6|1178.2|1178|1177.4|895
1621409290000|2021-05-19 07:28:10|1178.4|1178|1178|1177.4|1178.4|1178.2|1178|1177.4|0
1621409300000|2021-05-19 07:28:20|1178.2|1177.6|1178.2|1177.8|1178.2|1177.8|1178|1177.6|500
1621409310000|2021-05-19 07:28:30|1178|1177.6|1178.2|1177.6|1178.2|1177.8|1177.8|1177.6|0
1621409320000|2021-05-19 07:28:40|1178|1177.8|1178.6|1178.2|1178.6|1178.2|1177.8|1177.2|7603
1621409330000|2021-05-19 07:28:50|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|2517
1621409340000|2021-05-19 07:29:00|1179|1178.6|1179|1178.6|1179|1178.6|1179|1178.6|1150
1621409350000|2021-05-19 07:29:10|1179.2|1178.8|1179.4|1179|1179.4|1179|1179.2|1178.8|2147
1621409360000|2021-05-19 07:29:20|1179.2|1179.2|1179.4|1179|1179.6|1179.2|1179.2|1179|1400
1621409370000|2021-05-19 07:29:30|1179.2|1178.8|1178.6|1178.2|1179.2|1178.8|1178.6|1178|1194
1621409390000|2021-05-19 07:29:50|1178.4||1178.6||1178.6||1178.4||961
1621409400000|2021-05-19 07:30:00|1178.4|1178|1177.8|1177.4|1178.4|1178|1177.8|1177.4|3056
1621409410000|2021-05-19 07:30:10|1177.6|1177.2|1177.8|1177.4|1177.8|1177.4|1177|1176.6|3779
1621409420000|2021-05-19 07:30:20|1177.6|1177.2|1179|1178.6|1179|1178.6|1177.6|1177|6175
1621409430000|2021-05-19 07:30:30|1179.2|1178.8|1179.4|1178.8|1179.4|1178.8|1179|1178.4|703
1621409440000|2021-05-19 07:30:40|1179.6|1179|1179.4|1179.2|1180|1179.6|1179.4|1179|852
1621409450000|2021-05-19 07:30:50|1179.6|1179|1179.8|1179.4|1180|1179.6|1179.6|1179|2817
1621409460000|2021-05-19 07:31:00|1179.6|1179.2|1179.8|1179.2|1180|1179.4|1179.4|1179|1964
1621409470000|2021-05-19 07:31:10|1179.6|1179.4|1179.4|1178.8|1179.6|1179.4|1179.4|1178.8|1450
1621409480000|2021-05-19 07:31:20|1179.2||1179.2||1179.2||1179.2||0
1621409490000|2021-05-19 07:31:30|1179|1179|1180|1179.6|1180|1179.6|1179|1179|4232
1621409500000|2021-05-19 07:31:40|1180.2|1179.8|1180.4|1180|1180.6|1180|1180.2|1179.6|2607
1621409510000|2021-05-19 07:31:50|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.4|1180|2418
1621409520000|2021-05-19 07:32:00|1181|1180.6|1181.2|1180.8|1181.2|1180.8|1180.6|1180|35206
1621409530000|2021-05-19 07:32:10|1181|1180.6|1181|1180.6|1181.2|1180.8|1180.8|1180.6|2852
1621409540000|2021-05-19 07:32:20|1180.8|1180.8|1180.8|1180.2|1181|1180.8|1180.8|1180.2|1235
1621409550000|2021-05-19 07:32:30|1181|1180.4|1181.6|1181.2|1181.6|1181.2|1181|1180.4|4762
1621409560000|2021-05-19 07:32:40|1181.4|1181|1181.2|1180.8|1181.4|1181|1181.2|1180.8|2138
1621409570000|2021-05-19 07:32:50|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.2|1180.8|0
1621409580000|2021-05-19 07:33:00|1181.4|1181|1181.4|1180.8|1181.6|1181.2|1181|1180.6|9162
1621409590000|2021-05-19 07:33:10|1181.2|1181|1180.6|1180.2|1181.2|1181|1180.6|1180.2|1491
1621409600000|2021-05-19 07:33:20|1180.4|1180|1180.4|1180|1180.6|1180.4|1180.2|1180|2948
1621409610000|2021-05-19 07:33:30|1180.2|1179.8|1180|1179.6|1180.2|1180|1179.4|1179|25808
1621409620000|2021-05-19 07:33:40|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179|278
1621409630000|2021-05-19 07:33:50|1179.6|1179.2|1180.2|1179.8|1180.4|1179.8|1179.6|1179.2|2235
1621409640000|2021-05-19 07:34:00|1180|1179.6|1180.4|1179.8|1180.4|1179.8|1179.8|1179.4|2288
1621409650000|2021-05-19 07:34:10|1180.6|1180|1180.4|1180|1180.6|1180.2|1180.4|1179.8|2070
1621409660000|2021-05-19 07:34:20|1180.2|1179.8|1180.4|1179.8|1180.4|1180|1180|1179.8|500
1621409670000|2021-05-19 07:34:30|1180.6|1180|1180.8|1180.4|1180.8|1180.4|1180.6|1180|200
1621409680000|2021-05-19 07:34:40|1180.6|1180.2|1180.6|1180.2|1180.8|1180.2|1180.6|1180.2|0
1621409690000|2021-05-19 07:34:50|1180.8||1180.6||1180.8||1180.6||0
1621409700000|2021-05-19 07:35:00|1180.4|1180|1179.6|1179|1180.4|1180.2|1179.6|1179|946
1621409710000|2021-05-19 07:35:10|1179.4|1178.8|1179.4|1178.8|1179.4|1179|1179.2|1178.6|541
1621409720000|2021-05-19 07:35:20|1179.6|1179|1179.4|1179|1179.8|1179.4|1179.4|1178.8|673
1621409740000|2021-05-19 07:35:40|1179.2|1178.8|1179.4|1179|1179.6|1179.2|1179|1178.6|1600
1621409750000|2021-05-19 07:35:50|1179.6|1178.8|1179.2|1178.8|1179.6|1179.2|1179.2|1178.6|100
1621409760000|2021-05-19 07:36:00||1178.6||1178.8||1178.8||1178.6|0
1621409770000|2021-05-19 07:36:10|1179.4|1179|1178.8|1178.4|1179.4|1179|1178.8|1178.4|3087
1621409780000|2021-05-19 07:36:20|1179|1178.6|1179.4|1179|1179.6|1179|1178.4|1178.2|6185
1621409790000|2021-05-19 07:36:30|1179.6|1178.8|1179.8|1179.4|1179.8|1179.4|1179.4|1178.8|2021
1621409800000|2021-05-19 07:36:40|1180|1179.6|1180.6|1180|1180.8|1180.2|1180|1179.6|0
1621409810000|2021-05-19 07:36:50||1180.2||1180||1180.2||1180|0
1621409820000|2021-05-19 07:37:00|1180.8|1180.2|1180.2|1179.8|1180.8|1180.2|1180.2|1179.8|3783
1621409830000|2021-05-19 07:37:10|1180.4|1180|1181.2|1180.8|1181.4|1180.8|1180.4|1180|1779
1621409840000|2021-05-19 07:37:20|1181.4|1180.6|1181.2|1180.6|1181.4|1180.8|1181.2|1180.4|500
1621409850000|2021-05-19 07:37:30|1181|1180.2|1180.4|1180|1181|1180.2|1180.4|1180|6766
1621409860000|2021-05-19 07:37:40|1180|1179.8|1180|1179.4|1180|1180|1179.8|1179.4|503
1621409870000|2021-05-19 07:37:50|1179.8|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.4|4895
1621409880000|2021-05-19 07:38:00|1180|1179.8|1180.8|1180.4|1181|1180.6|1179.8|1179.8|2559
1621409890000|2021-05-19 07:38:10|1181|1180.8|1181|1180.4|1181|1180.8|1181|1180.4|670
1621409900000|2021-05-19 07:38:20||1180.6||1180.6||1180.6||1180.6|0
1621409910000|2021-05-19 07:38:30|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.2|233
1621409920000|2021-05-19 07:38:40|1181|1180.6|1181|1180.6|1181|1180.8|1180.8|1180.4|17272
1621409930000|2021-05-19 07:38:50|1180.8|1180.4|1181|1180.6|1181.6|1181.2|1180.8|1180.4|7337
1621409950000|2021-05-19 07:39:10|1180.8|1180.4|1180.4|1180|1180.8|1180.4|1180.2|1179.6|2228
1621409960000|2021-05-19 07:39:20|1180.2|1179.8|1179.8|1179.6|1180.2|1180|1179.8|1179.6|8676
1621409970000|2021-05-19 07:39:30|1180|1179.8|1181.6|1181|1181.6|1181.2|1180|1179.8|28763
1621409980000|2021-05-19 07:39:40|1181.4||1181.6||1181.6||1181.4||0
1621410000000|2021-05-19 07:40:00|1181.8|1181.6|1181.2|1180.8|1182|1181.6|1181.2|1180.8|2737
1621410010000|2021-05-19 07:40:10|1181.4|1181|1181|1180.6|1181.4|1181|1180.8|1180.4|2190
1621410020000|2021-05-19 07:40:20|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|921
1621410030000|2021-05-19 07:40:30|1180.2|1180|1180|1179.6|1180.2|1180|1179.8|1179.6|5213
1621410040000|2021-05-19 07:40:40|1180.2|1179.8|1180.2|1179.6|1180.2|1179.8|1180.2|1179.6|2992
1621410050000|2021-05-19 07:40:50|1180|1180|1180.2|1179.8|1180.2|1180|1179.6|1179.2|2244
1621410060000|2021-05-19 07:41:00|1180|1179.6|1180.6|1180|1180.6|1180|1180|1179.6|4500
1621410070000|2021-05-19 07:41:10|1180.8|1180.2|1181|1180.6|1181|1180.6|1180.8|1180.2|0
1621410080000|2021-05-19 07:41:20|1180.8|1180.8|1181.6|1181.2|1181.8|1181.2|1180.8|1180.8|100
1621410090000|2021-05-19 07:41:30|1181.4|1181|1180.8|1180.6|1181.6|1181|1180.8|1180.6|5995
1621410100000|2021-05-19 07:41:40|1180.6|1180.4|1180.6|1180|1180.8|1180.4|1180.6|1180|38
1621410110000|2021-05-19 07:41:50|1180.8|1180.2|1180.8|1180.4|1180.8|1180.4|1180.8|1180.2|500
1621410120000|2021-05-19 07:42:00|1181|1180.6|1181|1180.6|1181.4|1181|1180.8|1180.6|67388
1621410130000|2021-05-19 07:42:10|1181.2|1180.8|1181|1180.6|1181.8|1181.2|1181|1180.6|12416
1621410140000|2021-05-19 07:42:20|1181.2|1180.8|1181.2|1180.6|1181.2|1180.8|1181.2|1180.6|276
1621410150000|2021-05-19 07:42:30|1181.4|1180.8|1180.8|1180.4|1181.6|1180.8|1180.8|1180.4|956
1621410160000|2021-05-19 07:42:40|1180.6|1180.2|1180.4|1180|1180.6|1180.4|1180.2|1179.8|4262
1621410170000|2021-05-19 07:42:50|1180.6|1179.8|1180.8|1180.6|1181|1180.6|1180.4|1179.8|276
1621410180000|2021-05-19 07:43:00|1181|1180.8|1180.4|1179.6|1181|1180.8|1180.4|1179.6|433
1621410190000|2021-05-19 07:43:10|1180.2|1179.8|1180.4|1180|1180.4|1180|1180|1179.8|24
1621410200000|2021-05-19 07:43:20|1180.6|1179.8|1180.6|1180|1180.6|1180|1180.6|1179.8|0
1621410210000|2021-05-19 07:43:30|1180.8|1180.2|1180.8|1180.2|1181|1180.4|1180.8|1180.2|0
1621410220000|2021-05-19 07:43:40|1181|1180.4|1181.2|1180.8|1181.4|1181|1181|1180.4|476
1621410230000|2021-05-19 07:43:50|1181|1180.6|1180.8|1180.4|1181.2|1180.8|1180.8|1180.4|3107
1621410240000|2021-05-19 07:44:00|1180.6|1180.2|1180.8|1180.2|1180.8|1180.4|1180.2|1180|100
1621410250000|2021-05-19 07:44:10|1181|1180.4|1180.8|1180.2|1181.2|1180.6|1180.8|1180.2|2585
1621410260000|2021-05-19 07:44:20|1180.6|1180.4|1180.4|1180|1180.6|1180.4|1180.4|1179.8|423
1621410270000|2021-05-19 07:44:30|1180.2|1179.8|1179.8|1179.4|1180.2|1179.8|1179.6|1179.4|3237
1621410280000|2021-05-19 07:44:40|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.4|500
1621410300000|2021-05-19 07:45:00|1180.2|1179.8|1179.8|1179.4|1180.2|1179.8|1179.6|1179.4|1333
1621410310000|2021-05-19 07:45:10|1179.6|1179.2|1179.2|1178.8|1179.6|1179.2|1179|1178.8|1858
1621410320000|2021-05-19 07:45:20|1179|1178.6|1179|1178.6|1179|1178.6|1178.8|1178.4|2348
1621410330000|2021-05-19 07:45:30|1178.8|1178.4|1178.8|1178.2|1178.8|1178.6|1178.6|1178.2|8846
1621410340000|2021-05-19 07:45:40|1178.6|1178.4|1179.4|1178.8|1179.4|1178.8|1178.6|1178.4|3090
1621410350000|2021-05-19 07:45:50|1179.6|1179|1179.4|1179|1180|1179.6|1179.4|1179|3611
1621410360000|2021-05-19 07:46:00|1179.6|1179.2|1180|1179.4|1180|1179.4|1179.6|1179.2|762
1621410370000|2021-05-19 07:46:10|1180.2|1179.6|1180.4|1180|1180.6|1180.2|1180|1179.6|7927
1621410380000|2021-05-19 07:46:20|1180.2|1179.8|1180.6|1180.2|1180.6|1180.2|1180.2|1179.6|3566
1621410390000|2021-05-19 07:46:30|1180.4|1180|1180.2|1179.8|1180.4|1180|1180|1179.6|0
1621410400000|2021-05-19 07:46:40|1180.4|1179.6|1179.8|1179.4|1180.4|1179.6|1179.8|1179.4|1352
1621410410000|2021-05-19 07:46:50|1179.4|1179.2|1178.8|1178.2|1179.8|1179.2|1178.8|1178.2|1802
1621410420000|2021-05-19 07:47:00|1179|1178.4|1178.8|1178.4|1179.2|1178.8|1178.8|1178.2|4344
1621410430000|2021-05-19 07:47:10|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1179|1178.6|0
1621410440000|2021-05-19 07:47:20|1179|1178.6|1178.8|1178.2|1179|1178.6|1178.8|1178.2|0
1621410450000|2021-05-19 07:47:30|1179|1178.4|1179|1178.6|1179|1178.6|1179|1178.2|0
1621410460000|2021-05-19 07:47:40|1178.8|1178.4|1179|1178.6|1179|1178.6|1178.8|1178.4|0
1621410470000|2021-05-19 07:47:50|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|0
1621410480000|2021-05-19 07:48:00|1178.4|1178.2|1178.4|1177.8|1178.6|1178.2|1178.2|1177.8|1792
1621410490000|2021-05-19 07:48:10|1178.2|1177.6|1178.4|1177.8|1178.4|1177.8|1178|1177.6|2480
1621410500000|2021-05-19 07:48:20||1178||1178||1178||1178|0
1621410510000|2021-05-19 07:48:30|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|455
1621410520000|2021-05-19 07:48:40|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178|1177.6|458
1621410530000|2021-05-19 07:48:50|1178.4|1178|1177.8|1177.4|1178.4|1178|1177.6|1177.4|2
1621410540000|2021-05-19 07:49:00|1178|1177.6|1178.6|1178|1178.6|1178|1178|1177.6|0
1621410550000|2021-05-19 07:49:10|1178.4||1178.4||1178.6||1178.4||0
1621410560000|2021-05-19 07:49:20|1178.2|1178.2|1178.8|1178.2|1178.8|1178.2|1178.2|1178.2|1270
1621410580000|2021-05-19 07:49:40|1179|1178.4|1179.2|1178.8|1179.2|1178.8|1178.8|1178.4|0
1621410590000|2021-05-19 07:49:50|1179.4||1179.6||1179.6||1179.4||0
1621410600000|2021-05-19 07:50:00|1179.4|1179|1179.8|1179.2|1179.8|1179.2|1179.4|1179|0
1621410610000|2021-05-19 07:50:10|1179.6||1179.8||1179.8||1179.6||20
1621410620000|2021-05-19 07:50:20|1179.6|1179.4|1179.4|1178.8|1179.8|1179.4|1179.2|1178.8|1705
1621410630000|2021-05-19 07:50:30||1179||1178.8||1179||1178.8|0
1621410640000|2021-05-19 07:50:40|1179.2||1179.4||1179.4||1179.2||0
1621410650000|2021-05-19 07:50:50|1179.2|1178.6|1179.2|1178.8|1179.2|1178.8|1179|1178.4|0
1621410660000|2021-05-19 07:51:00|1179.4|1179|1179.4|1179|1179.4|1179|1179.2|1179|0
1621410670000|2021-05-19 07:51:10|1179.6|1179.2|1179.2|1178.8|1179.8|1179.4|1179.2|1178.8|3681
1621410680000|2021-05-19 07:51:20|1179.4|1178.6|1178.8|1178.2|1179.4|1178.8|1178.6|1178.2|1724
1621410690000|2021-05-19 07:51:30|1179|1178.4|1178.8|1178.4|1179|1178.6|1178.6|1178.2|500
1621410700000|2021-05-19 07:51:40|1178.6|1178.2|1177.6|1177.2|1178.6|1178.2|1177.6|1177.2|23310
1621410710000|2021-05-19 07:51:50|1177.8|1177.4|1178|1177.4|1178.2|1177.6|1177.2|1176.8|6289
1621410720000|2021-05-19 07:52:00|1177.8|1177.2|1178|1177.6|1178|1177.6|1177.6|1177|1202
1621410730000|2021-05-19 07:52:10|1178.2|1177.8|1178.2|1177.6|1178.4|1178|1178|1177.6|2020
1621410740000|2021-05-19 07:52:20|1178||1178.2||1178.2||1178||0
1621410750000|2021-05-19 07:52:30|1178|1177.8|1178.2|1177.6|1178.2|1177.8|1178|1177.6|0
1621410760000|2021-05-19 07:52:40|1178|1177.8|1177.8|1177.2|1178|1177.8|1177.6|1177.2|1102
1621410770000|2021-05-19 07:52:50|1177.6|1177|1177.4|1176.8|1177.8|1177|1177.2|1176.8|91
1621410780000|2021-05-19 07:53:00|1177.6|1177|1177.4|1176.8|1177.8|1177.4|1177.2|1176.8|2404
1621410790000|2021-05-19 07:53:10|1177.6|1177|1177.8|1177.2|1178|1177.6|1177.6|1177|500
1621410800000|2021-05-19 07:53:20|1177.6|1177.4|1177.6|1177.2|1177.8|1177.4|1177.6|1177|2281
1621410810000|2021-05-19 07:53:30|1177.8|1177.4|1177.8|1177.2|1178.2|1177.6|1177.8|1177.2|147
1621410820000|2021-05-19 07:53:40|1178|1177.4|1177.6|1177.2|1178|1177.6|1177.4|1177|1375
1621410830000|2021-05-19 07:53:50|1177.4|1177.4|1178.2|1177.8|1178.4|1177.8|1177.4|1177.4|2517
1621410840000|2021-05-19 07:54:00|1178.4|1178|1179|1178.6|1179|1178.6|1178.2|1178|1400
1621410850000|2021-05-19 07:54:10|1178.8|1178.8|1179|1178.4|1179.6|1179.2|1178.8|1178.4|3735
1621410860000|2021-05-19 07:54:20|1178.8||1179||1179||1178.8||0
1621410870000|2021-05-19 07:54:30|1178.8|1178.2|1178.6|1178.2|1178.8|1178.2|1178.4|1178|2478
1621410880000|2021-05-19 07:54:40|1178.4|1178|1177.8|1177.2|1178.4|1178|1177.6|1177.2|5088
1621410890000|2021-05-19 07:54:50|1178|1177.4|1178|1177.6|1178.2|1177.8|1178|1177.4|500
1621410900000|2021-05-19 07:55:00|1178.2|1177.8|1177.8|1177.6|1178.6|1178|1177.8|1177.6|1213
1621410910000|2021-05-19 07:55:10|1178.2|1177.8|1177.4|1177|1178.6|1178.2|1177.4|1177|14344
1621410920000|2021-05-19 07:55:20|1177.6|1177.2|1177.4|1176.8|1177.6|1177.2|1176.8|1176.6|7237
1621410930000|2021-05-19 07:55:30|1177.6|1177|1177.8|1177.2|1178|1177.4|1177.4|1177|0
1621410940000|2021-05-19 07:55:40|1177.6|1177|1177.4|1177|1177.6|1177.2|1177.4|1177|5235
1621410950000|2021-05-19 07:55:50|1177.2|1176.8|1176.8|1176.6|1177.4|1177|1176.2|1176|20889
1621410960000|2021-05-19 07:56:00|1177|1176.8|1177.6|1177.2|1177.8|1177.2|1177|1176.8|3152
1621410970000|2021-05-19 07:56:10|1177.2|1177|1177.4|1176.8|1177.4|1177.2|1176.8|1176.4|7307
1621410980000|2021-05-19 07:56:20|1177.6|1177|1177.4|1177|1177.8|1177.4|1177.2|1176.8|4722
1621411000000|2021-05-19 07:56:40|1177|1176.8|1176.6|1176.2|1177.2|1177|1176.4|1176.2|12837
1621411010000|2021-05-19 07:56:50|1176.4|1176|1176.8|1176.2|1177|1176.6|1176.4|1176|4292
1621411020000|2021-05-19 07:57:00|1177|1176.4|1176.8|1176.4|1177.2|1177|1176.8|1176.4|5479
1621411030000|2021-05-19 07:57:10||1176.2||1176.2||1176.4||1176.2|0
1621411040000|2021-05-19 07:57:20|1177|1176.4|1177.2|1176.8|1177.4|1177|1176.8|1176.4|1491
1621411050000|2021-05-19 07:57:30|1177|1176.6|1176.8|1176.4|1177|1176.6|1176.4|1176.2|1781
1621411060000|2021-05-19 07:57:40|1177|1176.6|1176.6|1176|1177.2|1176.8|1176.6|1176|0
1621411070000|2021-05-19 07:57:50|1176.8|1176.2|1176.6|1176.2|1176.8|1176.4|1176.6|1176|1266
1621411080000|2021-05-19 07:58:00|1176.8|1176|1176.4|1176|1176.8|1176|1176.2|1176|0
1621411090000|2021-05-19 07:58:10|1176.2|1175.8|1176.4|1175.8|1176.4|1175.8|1175.8|1175.4|34934
1621411100000|2021-05-19 07:58:20|1176.2|1176|1175.8|1175.4|1176.2|1176|1175.4|1175|9070
1621411110000|2021-05-19 07:58:30|1175.6|1175.2|1175.4|1175|1176|1175.6|1175.4|1175|7241
1621411120000|2021-05-19 07:58:40|1175.6|1175.2|1176|1175.6|1176|1175.6|1175.2|1175|2984
1621411130000|2021-05-19 07:58:50|1176.2|1175.4|1176.6|1176|1176.6|1176|1176|1175.4|5000
1621411140000|2021-05-19 07:59:00|1176.8|1176.2|1176.6|1176|1176.8|1176.4|1176.6|1176|0
1621411150000|2021-05-19 07:59:10|1176.4|1175.8|1176.6|1176.2|1176.8|1176.2|1176.2|1175.8|2155
1621411170000|2021-05-19 07:59:30|1176.8|1176.4|1176.8|1176.2|1177|1176.6|1176.6|1176.2|9003
1621411180000|2021-05-19 07:59:40|1177|1176.4|1176.6|1176.2|1177|1176.6|1176.2|1175.8|7378
1621411190000|2021-05-19 07:59:50|1176.8|1176.4|1177|1176.8|1177|1176.8|1176.8|1176.2|4645
1621411200000|2021-05-19 08:00:00|1176.8|1176.6|1175.6|1175|1176.8|1176.6|1175.2|1174.6|45392
1621411210000|2021-05-19 08:00:10|1175.8|1175.2|1176.2|1175.8|1176.2|1175.8|1175.4|1175|2131
1621411220000|2021-05-19 08:00:20|1176|1175.6|1175.8|1175.4|1176|1175.6|1175.8|1175.4|0
1621411230000|2021-05-19 08:00:30|1175.6|1175.6|1176|1175.6|1176|1175.6|1175.6|1175.2|57
1621411240000|2021-05-19 08:00:40|1175.8|1175.4|1176|1175.4|1176|1175.6|1175.8|1175.2|4200
1621411250000|2021-05-19 08:00:50|1175.8|1175.6|1176|1175.6|1176.2|1175.6|1175.8|1175.4|327
1621411260000|2021-05-19 08:01:00|1175.8|1175.4|1176.8|1176.2|1177|1176.4|1175.6|1175.4|14807
1621411270000|2021-05-19 08:01:10|1177|1176.4|1177|1176.6|1177|1176.6|1177|1176.4|0
1621411280000|2021-05-19 08:01:20|1177.2|1176.8|1176.6|1176.4|1177.8|1177.2|1176.6|1176.4|26805
1621411290000|2021-05-19 08:01:30|1177|1176.6|1176.8|1176.4|1177.2|1176.6|1176.6|1176.4|3759
1621411300000|2021-05-19 08:01:40|1176.6|1176|1175.6|1175.4|1176.6|1176.2|1175.2|1175|6991
1621411310000|2021-05-19 08:01:50|1175.4|1175.2|1176.2|1175.6|1176.2|1175.8|1175.4|1175|5561
1621411320000|2021-05-19 08:02:00|1176|1175.8|1176|1175.4|1176|1175.8|1175.8|1175|500
1621411330000|2021-05-19 08:02:10|1175.8|1175.2|1176|1175.4|1176|1175.6|1175.8|1175.2|800
1621411340000|2021-05-19 08:02:20|1176.2|1175.6|1176.4|1175.8|1176.4|1175.8|1176.2|1175.6|0
1621411350000|2021-05-19 08:02:30|1176.2|1175.6|1176|1175.4|1176.4|1175.8|1175.8|1175.4|0
1621411360000|2021-05-19 08:02:40|1175.8|1175.2|1176.4|1175.8|1176.4|1175.8|1175.6|1175.2|500
1621411370000|2021-05-19 08:02:50|1176.6|1176|1176.4|1176.2|1176.8|1176.2|1176.2|1176|1910
1621411380000|2021-05-19 08:03:00|1176.6|1176.4|1176.6|1176.2|1176.8|1176.4|1176.4|1176.2|3793
1621411390000|2021-05-19 08:03:10|1176.4|1175.8|1176.4|1175.8|1176.4|1175.8|1176.2|1175.8|1412
1621411400000|2021-05-19 08:03:20|1176.2||1176.4||1176.4||1176.2||0
1621411410000|2021-05-19 08:03:30|1176|1175.6|1177|1176.6|1177.2|1176.8|1176|1175.6|8614
1621411420000|2021-05-19 08:03:40|1176.8|1176.4|1177|1176.6|1177|1176.6|1176.8|1176.4|2283
1621411430000|2021-05-19 08:03:50|1177.2|1176.4|1177|1176.6|1177.4|1176.6|1176.6|1176.4|14966
1621411440000|2021-05-19 08:04:00|1177.2||1177.2||1177.2||1177||0
1621411450000|2021-05-19 08:04:10|1177|1176.4|1177.4|1177|1177.4|1177|1176.6|1176.4|8948
1621411460000|2021-05-19 08:04:20|1177.6|1177.2|1177.2|1176.8|1177.8|1177.4|1177|1176.4|38102
1621411470000|2021-05-19 08:04:30|1177.4|1177|1177.2|1176.8|1177.6|1177|1177|1176.6|7884
1621411480000|2021-05-19 08:04:40|1177.4|1177|1177.2|1177|1177.6|1177|1177.2|1176.8|1992
1621411490000|2021-05-19 08:04:50|1177.4|1177.2|1177.6|1177.2|1178|1177.6|1177|1176.8|9896
1621411500000|2021-05-19 08:05:00|1177.4|1177|1177|1176.6|1177.4|1177|1177|1176.6|4932
1621411510000|2021-05-19 08:05:10|1177.2|1176.8|1177.2|1176.6|1177.4|1177|1176.8|1176.6|10631
1621411520000|2021-05-19 08:05:20|1177.4|1176.8|1177.4|1177|1177.4|1177|1177.2|1176.8|1357
1621411530000|2021-05-19 08:05:30|1177.2|1177.2|1177.6|1177.2|1178|1177.2|1177.2|1177.2|2179
1621411540000|2021-05-19 08:05:40|1177.8|1177.4|1177.8|1177.2|1178|1177.6|1177.4|1177.2|7854
1621411550000|2021-05-19 08:05:50|1178|1177.4|1177.6|1177.2|1178.2|1178|1177.4|1177.2|16703
1621411560000|2021-05-19 08:06:00|1177.4|1177|1177.6|1177|1177.8|1177.2|1177.4|1177|1372
1621411570000|2021-05-19 08:06:10|1177.4|1177.2|1178.2|1177.8|1178.4|1178|1177.4|1177.2|2851
1621411580000|2021-05-19 08:06:20|1178|1177.6|1178.2|1177.8|1178.2|1177.8|1178|1177.6|4000
1621411590000|2021-05-19 08:06:30||1178||1177.8||1178||1177.8|898
1621411600000|2021-05-19 08:06:40|1178.4|1178|1178.4|1178|1178.4|1178.2|1178.4|1178|2841
1621411610000|2021-05-19 08:06:50|1178.2||1178.4||1178.4||1178.2||0
1621411620000|2021-05-19 08:07:00|1178.2|1177.8|1178.4|1177.8|1178.4|1178|1178|1177.6|10016
1621411630000|2021-05-19 08:07:10|1178.2|1177.6|1178.2|1177.8|1178.4|1178|1177.8|1177.6|5079
1621411640000|2021-05-19 08:07:20|1178|1178|1178|1177.6|1178|1178|1177.8|1177.6|3833
1621411650000|2021-05-19 08:07:30|1178.2||1178||1178.2||1178||0
1621411660000|2021-05-19 08:07:40|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.6|1177.2|3124
1621411670000|2021-05-19 08:07:50|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1177.8|1177.4|3810
1621411680000|2021-05-19 08:08:00|1178|1177.6|1178|1177.4|1178|1177.6|1177.8|1177.4|1759
1621411690000|2021-05-19 08:08:10|1177.8||1177.6||1177.8||1177.6||0
1621411700000|2021-05-19 08:08:20|1177.8|1177.2|1177.4|1177|1177.8|1177.2|1177.4|1177|1004
1621411710000|2021-05-19 08:08:30|1177.6|1177.2|1177|1176.6|1177.6|1177.2|1177|1176.6|4333
1621411720000|2021-05-19 08:08:40|1177.2|1176.4|1177.6|1177|1177.6|1177|1177.2|1176.4|1600
1621411730000|2021-05-19 08:08:50|1177.4||1177.4||1177.4||1177.4||4291
1621411740000|2021-05-19 08:09:00|1177.6|1176.8|1177.2|1176.8|1177.6|1177|1177|1176.6|3148
1621411750000|2021-05-19 08:09:10|1177.4|1177|1177.8|1177.4|1177.8|1177.4|1177.2|1176.8|5672
1621411760000|2021-05-19 08:09:20|1177.6|1177.2|1176.8|1176.4|1177.6|1177.2|1176.6|1176.4|11090
1621411770000|2021-05-19 08:09:30|1176.6|1176.6|1176.6|1176.4|1177.2|1176.8|1176.6|1176.2|11853
1621411780000|2021-05-19 08:09:40|1176.8|1176.2|1175.6|1175.2|1176.8|1176.2|1175.4|1175|17990
1621411790000|2021-05-19 08:09:50|1175.4|1175.4|1175.8|1175.4|1175.8|1175.6|1175.4|1175|3366
1621411800000|2021-05-19 08:10:00|1175.6|1175.2|1175.6|1175.4|1175.8|1175.4|1175.6|1175.2|255
1621411810000|2021-05-19 08:10:10|1175.8|1175.6|1176.4|1175.8|1176.4|1175.8|1175.8|1175.6|0
1621411820000|2021-05-19 08:10:20|1176.6|1175.8|1176.8|1175.8|1176.8|1175.8|1176.6|1175.6|0
1621411830000|2021-05-19 08:10:30|1176.6|1175.4|1176.4|1175.6|1176.6|1175.6|1176.2|1175.4|0
1621411850000|2021-05-19 08:10:50||1175.8||1175.8||1175.8||1175.8|501
1621411860000|2021-05-19 08:11:00|1176.2|1175.6|1176.4|1175.8|1176.6|1176|1176.2|1175.6|0
1621411870000|2021-05-19 08:11:10|1176.6|1176|1177.2|1176.6|1177.2|1176.6|1176.6|1176|0
1621411880000|2021-05-19 08:11:20|1177.4|1176.8|1176.6|1176|1177.4|1176.8|1176.6|1176|341
1621411890000|2021-05-19 08:11:30|1176.4|1176.2|1176.4|1175.8|1176.6|1176.2|1176.4|1175.8|43
1621411900000|2021-05-19 08:11:40|1176.6|1176|1176.6|1175.8|1176.8|1176|1176.4|1175.8|100
1621411910000|2021-05-19 08:11:50|1177|1176.4|1177|1176.4|1177|1176.4|1177|1176.4|0
1621411920000|2021-05-19 08:12:00|1176.8|1176.2|1177.2|1176.6|1177.2|1176.6|1176.8|1176.2|2461
1621411930000|2021-05-19 08:12:10|1177|1176.4|1176.6|1176.2|1177|1176.4|1176.6|1176|278
1621411940000|2021-05-19 08:12:20|1176.4|1176|1176.2|1175.6|1176.8|1176.2|1176.2|1175.6|5125
1621411950000|2021-05-19 08:12:30|1176.4|1175.8|1176.4|1175.8|1176.6|1175.8|1176.4|1175.8|406
1621411960000|2021-05-19 08:12:40|1176.2|1175.4|1176|1175.4|1176.2|1175.6|1176|1175.2|2351
1621411970000|2021-05-19 08:12:50|1176.2|1175.6|1175.4|1174.8|1176.2|1175.6|1175.4|1174.8|2500
1621411980000|2021-05-19 08:13:00|1175|1175|1175|1174.4|1175|1175|1175|1174.4|757
1621411990000|2021-05-19 08:13:10|1174.8|1174.2|1176|1175.2|1176|1175.4|1174.8|1174.2|1116
1621412000000|2021-05-19 08:13:20|1176.6|1176.2|1176.8|1176.2|1177.2|1176.6|1176.6|1176.2|2201
1621412010000|2021-05-19 08:13:30|1177.2|1176.4|1177.4|1176.8|1177.4|1176.8|1177|1176.4|0
1621412020000|2021-05-19 08:13:40|1177.6|1177|1177|1176.2|1177.8|1177.2|1177|1176.2|1389
1621412030000|2021-05-19 08:13:50|1177.2|1176.4|1177.8|1177.2|1177.8|1177.2|1176.8|1176.2|826
1621412040000|2021-05-19 08:14:00|1177.6|1177|1178|1177.2|1178.2|1177.4|1177.6|1177|925
1621412050000|2021-05-19 08:14:10|1177.8|1176.8|1177.8|1177|1178|1177|1177.4|1176.8|0
1621412060000|2021-05-19 08:14:20|1178|1177.2|1177.4|1176.8|1178|1177.2|1177.4|1176.8|250
1621412070000|2021-05-19 08:14:30|1177.8|1177.2|1177.8|1177.2|1177.8|1177.2|1177.4|1176.8|0
1621412080000|2021-05-19 08:14:40|1178|1177|1177.2|1176.6|1178|1177|1177.2|1176.6|202
1621412090000|2021-05-19 08:14:50|1177|1176.4|1177.4|1176.8|1177.4|1176.8|1177|1176.4|434
1621412100000|2021-05-19 08:15:00|1177|1176.4|1176.8|1176.2|1177.2|1176.6|1176.8|1176.2|347
1621412110000|2021-05-19 08:15:10|1177|1176|1176.4|1175.8|1177|1176.2|1176|1175.6|2820
1621412120000|2021-05-19 08:15:20|1176|1175.6|1176.4|1175.8|1176.4|1175.8|1176|1175.6|636
1621412130000|2021-05-19 08:15:30|1176.2|1175.6|1176.4|1175.6|1177|1176.2|1176|1175.6|0
1621412140000|2021-05-19 08:15:40|1176|1175.8|1176.6|1176|1176.6|1176|1176|1175.6|0
1621412150000|2021-05-19 08:15:50|1176.4|1175.8|1176.6|1176|1176.6|1176|1176.2|1175.6|0
1621412160000|2021-05-19 08:16:00|1176.4|1175.8|1176.6|1176|1176.6|1176|1176.4|1175.8|0
1621412170000|2021-05-19 08:16:10|1176.4|1175.8|1176.2|1175.8|1176.6|1175.8|1176.2|1175.6|0
1621412190000|2021-05-19 08:16:30|1175.8|1175.6|1175.8|1175.2|1175.8|1175.6|1175.8|1175.2|1537
1621412200000|2021-05-19 08:16:40|1175.6|1175|1175.6|1175.2|1176|1175.2|1175.6|1175|2994
1621412210000|2021-05-19 08:16:50|1175.8|1175|1175.8|1175.2|1175.8|1175.2|1175.8|1175|0
1621412220000|2021-05-19 08:17:00|1176|1175.4|1176|1175.4|1176|1175.4|1175.8|1175.2|1000
1621412230000|2021-05-19 08:17:10|1175.8|1175.2|1175.8|1175.2|1176|1175.4|1175.8|1175.2|26
1621412240000|2021-05-19 08:17:20|1176|1175.4|1175.6|1175.2|1176|1175.4|1175.6|1175.2|0
1621412250000|2021-05-19 08:17:30|1175|1174.6|1175.4|1174.8|1175.4|1174.8|1175|1174.6|413
1621412260000|2021-05-19 08:17:40|1175.6|1174.6|1175.6|1174.8|1175.6|1175|1175.6|1174.6|2414
1621412270000|2021-05-19 08:17:50|1176|1175|1177|1176.2|1177|1176.2|1176|1175|0
1621412280000|2021-05-19 08:18:00|1176.8|1175.4|1176.2|1175.6|1176.8|1175.6|1176|1175.4|4698
1621412290000|2021-05-19 08:18:10|1176.8|1176|1177.2|1176.4|1177.2|1176.4|1176.6|1175.8|787
1621412300000|2021-05-19 08:18:20|1177|1176.2|1176.2|1175.8|1177.2|1176.4|1176.2|1175.8|3272
1621412310000|2021-05-19 08:18:30|1176|1175.4|1176.2|1175.6|1176.4|1175.8|1176|1175.4|617
1621412320000|2021-05-19 08:18:40|1176.4|1175.4|1176.2|1175.4|1176.4|1175.4|1176.2|1175.4|0
1621412330000|2021-05-19 08:18:50|1176.4|1175.6|1177|1176.2|1177|1176.2|1176.2|1175.4|0
1621412340000|2021-05-19 08:19:00|1176.8|1176|1176.2|1175.6|1177|1176.2|1176.2|1175.6|4908
1621412350000|2021-05-19 08:19:10|1176|1175.2|1176.2|1175.6|1176.4|1175.8|1175.8|1175.2|5047
1621412360000|2021-05-19 08:19:20|1176|1175.8|1176|1175.6|1176.4|1175.8|1176|1175.4|2531
1621412370000|2021-05-19 08:19:30|1175.8|1175.4|1175.8|1175.2|1175.8|1175.4|1175.6|1175|3068
1621412380000|2021-05-19 08:19:40|1175.4|1175.4|1174.6|1174|1175.6|1175.4|1174.6|1174|3848
1621412390000|2021-05-19 08:19:50|1174.4|1173.8|1174.2|1173.6|1174.4|1173.8|1173.8|1173.2|3486
1621412400000|2021-05-19 08:20:00|1174.4|1173.8|1173.4|1172.6|1174.4|1173.8|1173.2|1172.6|775
1621412410000|2021-05-19 08:20:10|1173.2|1172.4|1174|1173.4|1174|1173.4|1173.2|1172.4|1911
1621412420000|2021-05-19 08:20:20|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.2|1172.6|2064
1621412430000|2021-05-19 08:20:30|1173.6|1173|1174|1173.4|1174|1173.4|1173.6|1173|0
1621412440000|2021-05-19 08:20:40|1173.8|1173.2|1174.6|1173.8|1174.6|1173.8|1173.8|1173.2|500
1621412450000|2021-05-19 08:20:50|1174.8|1174|1174.8|1174|1174.8|1174|1174.8|1174|0
1621412460000|2021-05-19 08:21:00|1175.2|1174.4|1175|1174.2|1175.2|1174.4|1175|1174.2|815
1621412470000|2021-05-19 08:21:10|1174.4|1174|1175|1174.2|1175|1174.2|1174.4|1173.8|3283
1621412480000|2021-05-19 08:21:20|1174.8|1174|1175.6|1175|1175.6|1175|1174.8|1174|12125
1621412490000|2021-05-19 08:21:30|1175.4|1174.8|1175.4|1174.8|1175.8|1175|1175.4|1174.8|900
1621412500000|2021-05-19 08:21:40|1175.6|1175|1175.4|1174.6|1175.6|1175|1175.2|1174.6|0
1621412510000|2021-05-19 08:21:50|1175.2|1174.8|1175.4|1174.8|1175.6|1174.8|1175.2|1174.6|466
1621412520000|2021-05-19 08:22:00|1175.2|1174.6|1175.2|1174.4|1175.4|1174.8|1175|1174.2|1045
1621412530000|2021-05-19 08:22:10|1175|1174.2|1175|1174.4|1175.2|1174.6|1174.8|1174.2|13
1621412540000|2021-05-19 08:22:20|1175.2|1174.6|1175.4|1174.8|1175.4|1174.8|1175.2|1174.6|1769
1621412550000|2021-05-19 08:22:30|1175.2|1174.6|1175|1174.4|1175.8|1175|1175|1174.4|1731
1621412560000|2021-05-19 08:22:40|1175.2|1174.8|1175.2|1174.6|1175.2|1174.8|1175.2|1174.6|353
1621412570000|2021-05-19 08:22:50|1175|1174.4|1174.6|1173.8|1175.2|1174.4|1174.6|1173.8|296
1621412580000|2021-05-19 08:23:00|1174.8|1174.2|1173.8|1173.2|1174.8|1174.2|1173.8|1173.2|490
1621412590000|2021-05-19 08:23:10|1174|1173|1173.8|1173.2|1174|1173.4|1173.8|1173|0
1621412600000|2021-05-19 08:23:20|1174|1173.4|1174|1173.2|1174.4|1173.8|1174|1173.2|500
1621412610000|2021-05-19 08:23:30|1174.2|1173.6|1174|1173.4|1174.4|1173.6|1173.8|1173.2|1309
1621412620000|2021-05-19 08:23:40|1173.8|1173|1174.2|1173.6|1174.4|1173.8|1173.8|1173|3961
1621412630000|2021-05-19 08:23:50|1174.4|1173.8|1174|1173.4|1174.4|1173.8|1173.8|1173.2|505
1621412640000|2021-05-19 08:24:00|1174.2|1173.6|1174.6|1173.8|1174.6|1173.8|1174.2|1173.4|0
1621412650000|2021-05-19 08:24:10|1174.8|1174.2|1174.6|1174|1175|1174.4|1174.6|1173.8|4430
1621412660000|2021-05-19 08:24:20|1174.4|1173.8|1173.6|1172.8|1174.4|1173.8|1173.6|1172.8|386
1621412670000|2021-05-19 08:24:30||1173||1172.8||1173||1172.8|0
1621412680000|2021-05-19 08:24:40|1173.8|1173.2|1174.2|1173.4|1174.2|1173.4|1173.8|1173.2|0
1621412690000|2021-05-19 08:24:50|1174|1173.2|1173.8|1173.2|1174|1173.4|1173.6|1173|500
1621412700000|2021-05-19 08:25:00|1174|1173.4|1174.2|1173.2|1174.2|1173.4|1174|1173.2|1753
1621412710000|2021-05-19 08:25:10|1174.4|1173.6|1174|1173.4|1174.4|1173.8|1174|1173.4|0
1621412720000|2021-05-19 08:25:20|1174.2|1173.4|1173.6|1173.4|1174.2|1173.4|1173.6|1173.4|0
1621412730000|2021-05-19 08:25:30|1173.8|1173.6|1174|1173.6|1174|1173.6|1173.6|1173.6|2474
1621412740000|2021-05-19 08:25:40|1173.8|1173.4|1174|1173.6|1174|1173.6|1173.6|1173.4|10526
1621412750000|2021-05-19 08:25:50|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.6|1173.4|0
1621412760000|2021-05-19 08:26:00|1173.6|1173.6|1174|1173.6|1174|1173.6|1173.6|1173.4|4985
1621412770000|2021-05-19 08:26:10|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|0
1621412780000|2021-05-19 08:26:20|1174.4|1174|1174.4|1174|1174.6|1174|1174.4|1174|0
1621412790000|2021-05-19 08:26:30|1174.2|1174.2|1174.4|1174|1175|1174.4|1174.2|1174|5158
1621412800000|2021-05-19 08:26:40|1174.6|1173.8|1174|1173.8|1174.6|1173.8|1174|1173.6|500
1621412810000|2021-05-19 08:26:50|1174.2|1173.6|1173.8|1173.4|1174.2|1173.8|1173.8|1173.4|5239
1621412820000|2021-05-19 08:27:00|1174|1173.2|1173.6|1173.2|1174|1173.2|1173.4|1173.2|2717
1621412830000|2021-05-19 08:27:10|1173.4|1173|1174|1173.6|1174.2|1173.6|1173|1172.6|3335
1621412840000|2021-05-19 08:27:20|1173.8|1173.4|1174|1173.6|1174|1173.6|1173.8|1173.2|4040
1621412850000|2021-05-19 08:27:30||1173.8||1173.6||1173.8||1173.6|15271
1621412860000|2021-05-19 08:27:40|1173.8|1173.4|1173.6|1173.2|1174|1173.6|1173.6|1173.2|3884
1621412870000|2021-05-19 08:27:50|1173.8|1173.4|1174|1173.6|1174|1173.6|1173.8|1173.4|50
1621412880000|2021-05-19 08:28:00||1173.8||1173.6||1173.8||1173.6|12507
1621412900000|2021-05-19 08:28:20|1174.2|1173.8|1173.2|1172.8|1175|1174.6|1173.2|1172.8|21131
1621412910000|2021-05-19 08:28:30|1173.4|1172.6|1173.4|1173|1173.4|1173|1172.6|1172.2|14215
1621412920000|2021-05-19 08:28:40|1173.6|1173.2|1173|1172.6|1173.6|1173.2|1172.8|1172.6|4426
1621412930000|2021-05-19 08:28:50|1172.8|1172.4|1173|1172.6|1173|1172.6|1172.8|1172.4|607
1621412940000|2021-05-19 08:29:00|1173.2|1172.8|1172.6|1172.2|1173.2|1172.8|1172.4|1172|24917
1621412950000|2021-05-19 08:29:10|1172.4|1172|1172.2|1171.8|1172.4|1172|1171.8|1171.6|7841
1621412960000|2021-05-19 08:29:20|1172|1171.6|1172.6|1172.2|1172.8|1172.4|1171.8|1171.6|12529
1621412970000|2021-05-19 08:29:30|1172.4|1172|1173.2|1172.8|1173.2|1173|1172.4|1172|898
1621412980000|2021-05-19 08:29:40|1173.4||1173.4||1173.6||1173.4||0
1621412990000|2021-05-19 08:29:50|1173.6|1173.4|1173.6|1173|1173.8|1173.4|1173.6|1172.8|600
1621413000000|2021-05-19 08:30:00|1173.4|1172.8|1173.2|1172.6|1173.4|1172.8|1173.2|1172.6|0
1621413020000|2021-05-19 08:30:20|1173.4|1172.8|1173.2|1172.8|1173.4|1172.8|1173.2|1172.8|0
1621413030000|2021-05-19 08:30:30|1173.4|1173|1173.4|1173|1173.6|1173|1173.4|1173|0
1621413040000|2021-05-19 08:30:40|1173.6|1173.2|1173.6|1173|1173.6|1173.2|1173.4|1173|501
1621413050000|2021-05-19 08:30:50|1173.4|1172.8|1173.2|1172.8|1173.4|1172.8|1173.2|1172.8|0
1621413060000|2021-05-19 08:31:00|1173.4|1173|1173.6|1173|1173.6|1173|1173.4|1173|500
1621413070000|2021-05-19 08:31:10|1173.8|1173.2|1174|1173.4|1174|1173.6|1173.8|1173.2|1043
1621413080000|2021-05-19 08:31:20|1173.8|1173.2|1173.4|1173|1174|1173.2|1173.2|1173|2026
1621413090000|2021-05-19 08:31:30|1173.2|1173.2|1173.4|1173|1173.4|1173.2|1173.2|1173|1056
1621413100000|2021-05-19 08:31:40|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.4|1173|1000
1621413120000|2021-05-19 08:32:00|1173.4|1173|1173.4|1173|1173.4|1173|1173.2|1173|789
1621413130000|2021-05-19 08:32:10|1173.6||1173.4||1173.6||1173.4||0
1621413140000|2021-05-19 08:32:20|1173.6||1173.6||1173.6||1173.4||0
1621413150000|2021-05-19 08:32:30|1173.4|1173.2|1173.6|1173.2|1173.6|1173.2|1173.2|1173.2|6662
1621413160000|2021-05-19 08:32:40|1173.4|1173|1173.4|1173|1173.4|1173|1173.2|1173|1843
1621413180000|2021-05-19 08:33:00|1173.2||1173.2||1173.2||1173.2||0
1621413190000|2021-05-19 08:33:10|1173|1172.8|1173.2|1172.8|1173.2|1172.8|1173|1172.6|2332
1621413200000|2021-05-19 08:33:20|1173.4||1173.4||1173.6||1173.2||0
1621413210000|2021-05-19 08:33:30|1173.2|1172.6|1173|1172.4|1173.2|1172.6|1173|1172.4|0
1621413220000|2021-05-19 08:33:40||1172.6||1172.6||1172.6||1172.6|0
1621413230000|2021-05-19 08:33:50||1172.4||1172.4||1172.4||1172.4|0
1621413240000|2021-05-19 08:34:00|1172.8|1172.2|1171.8|1171.6|1172.8|1172.2|1171.8|1171.6|2292
1621413250000|2021-05-19 08:34:10|1171.6|1171.4|1171.8|1171.2|1172|1171.4|1171.4|1171.2|13276
1621413270000|2021-05-19 08:34:30|1171.6||1171.6||1171.6||1171.4||877
1621413280000|2021-05-19 08:34:40|1171.4||1171.4||1171.4||1171.4||0
1621413290000|2021-05-19 08:34:50|1171.6|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.4|276
1621413300000|2021-05-19 08:35:00|1171.6|1171.2|1171.4|1170.8|1171.6|1171.2|1171.4|1170.8|1247
1621413310000|2021-05-19 08:35:10|1171.6|1171|1171.6|1171.2|1171.6|1171.2|1171.4|1171|1946
1621413320000|2021-05-19 08:35:20|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|500
1621413350000|2021-05-19 08:35:50|1171.6|1171.2|1171.6|1171|1171.6|1171.2|1171.4|1171|769
1621413360000|2021-05-19 08:36:00|1171.4||1171.4||1171.4||1171.2||0
1621413390000|2021-05-19 08:36:30|1171.6|1171.4|1172|1171.6|1172.2|1172|1171.6|1171.2|8515
1621413400000|2021-05-19 08:36:40|1172.2|1171.4|1172|1171.4|1172.2|1171.4|1172|1171.4|0
1621413410000|2021-05-19 08:36:50|1171.8|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.6|0
1621413420000|2021-05-19 08:37:00|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1429
1621413430000|2021-05-19 08:37:10|1172.4|1172|1172.2|1171.8|1172.4|1172|1172.2|1171.8|500
1621413440000|2021-05-19 08:37:20|1172.4|1172|1172.4|1171.8|1172.4|1172|1172.2|1171.8|521
1621413450000|2021-05-19 08:37:30|1172.2|1172|1172.6|1172|1172.8|1172.4|1172.2|1172|21181
1621413460000|2021-05-19 08:37:40|1172.4|1171.8|1172|1171.8|1172.4|1171.8|1172|1171.8|11852
1621413470000|2021-05-19 08:37:50|1171.8|1171.6|1171.8|1171.4|1171.8|1171.6|1171.8|1171.4|373
1621413480000|2021-05-19 08:38:00|1171.4|1171.2|1171.6|1171|1171.6|1171.4|1171.2|1171|8662
1621413490000|2021-05-19 08:38:10|1171.4|1171.6|1172|1171.6|1172|1171.6|1171.4|1171.6|1776
1621413510000|2021-05-19 08:38:30|1171.8|1171.4|1171.6|1171.2|1171.8|1171.6|1171.6|1171|18238
1621413520000|2021-05-19 08:38:40|1171.8|1171.4|1172|1171.6|1172|1171.6|1171.8|1171.4|0
1621413540000|2021-05-19 08:39:00|1172.2|1171.8|1173|1172.6|1173|1172.6|1172.2|1171.8|2160
1621413550000|2021-05-19 08:39:10|1172.8|1172|1172.6|1172.2|1172.8|1172.2|1172.2|1172|23725
1621413560000|2021-05-19 08:39:20|1172.8||1172.6||1172.8||1172.6||0
1621413570000|2021-05-19 08:39:30|1172.8||1172.6||1172.8||1172.6||0
1621413580000|2021-05-19 08:39:40|1172.4|1172|1173|1172.6|1173|1172.6|1172.4|1172|872
1621413590000|2021-05-19 08:39:50|1173.2||1173||1173.4||1173||0
1621413600000|2021-05-19 08:40:00|1172.8|1172.4|1172.8|1172.4|1173|1172.4|1172.8|1172.4|0
1621413610000|2021-05-19 08:40:10|1173|1172.6|1173|1172.4|1173|1172.6|1173|1172.4|989
1621413620000|2021-05-19 08:40:20|1173.2|1172.6|1173|1172.6|1173.2|1173|1173|1172.6|3410
1621413640000|2021-05-19 08:40:40|1173.2|1172.8|1173.8|1173.6|1174|1173.6|1173.2|1172.8|5416
1621413650000|2021-05-19 08:40:50|1173.6|1173|1172.8|1172.2|1173.6|1173|1172.6|1172.2|13242
1621413660000|2021-05-19 08:41:00|1173|1172.4|1173|1172.6|1173|1172.6|1173|1172.4|507
1621413670000|2021-05-19 08:41:10|1172.8|1172.4|1173|1172.6|1173|1172.6|1172.8|1172.4|500
1621413680000|2021-05-19 08:41:20|1172.8|1172.2|1173.4|1173|1173.4|1173|1172.8|1172.2|22286
1621413690000|2021-05-19 08:41:30|1173.2|1172.8|1172.6|1172.2|1173.2|1172.8|1172.4|1172.2|30347
1621413700000|2021-05-19 08:41:40|1172.4|1172|1172|1171.8|1172.4|1172|1172|1171.8|4331
1621413710000|2021-05-19 08:41:50|1171.8|1171.6|1172|1171.6|1172|1171.6|1171.6|1171.4|10012
1621413720000|2021-05-19 08:42:00|1172.2|1171.8|1172.8|1172.4|1172.8|1172.4|1172.2|1171.8|15595
1621413730000|2021-05-19 08:42:10|1172.6|1172.2|1172.6|1172.2|1172.8|1172.2|1172|1171.8|4743
1621413740000|2021-05-19 08:42:20|1172.8|1172.4|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|461
1621413750000|2021-05-19 08:42:30|1172.4|1172|1172|1171.6|1172.6|1172.4|1171.8|1171.6|7540
1621413760000|2021-05-19 08:42:40|1172.2|1171.8|1172.4|1171.8|1172.4|1172|1172.2|1171.8|937
1621413770000|2021-05-19 08:42:50|1172|1171.6|1172|1171.6|1172.2|1172|1171.8|1171.6|5349
1621413780000|2021-05-19 08:43:00|1172.2|1171.8|1172.2|1171.8|1172.4|1171.8|1172.2|1171.8|0
1621413790000|2021-05-19 08:43:10|1172||1172.2||1172.2||1172||598
1621413800000|2021-05-19 08:43:20|1172.4|1171.4|1172|1171.6|1172.4|1171.6|1171.6|1171.2|12963
1621413810000|2021-05-19 08:43:30|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.6|489
1621413820000|2021-05-19 08:43:40|1172|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.6|0
1621413840000|2021-05-19 08:44:00|1172.2|1171.8|1172|1171.6|1172.4|1172|1171.8|1171.6|23
1621413850000|2021-05-19 08:44:10|1171.8|1171.4|1171.8|1171.2|1171.8|1171.4|1171.8|1171.2|550
1621413860000|2021-05-19 08:44:20|1171.6|1171.4|1171.8|1171.2|1171.8|1171.4|1171.6|1171.2|0
1621413870000|2021-05-19 08:44:30|1172|1171.4|1172|1171.6|1172.2|1171.8|1171.8|1171.4|2248
1621413880000|2021-05-19 08:44:40|1171.8|1171.4|1172.2|1171.6|1172.2|1171.6|1171.8|1171.4|0
1621413890000|2021-05-19 08:44:50|1172|1171.8|1172.6|1172|1172.6|1172|1172|1171.8|2179
1621413900000|2021-05-19 08:45:00|1172.4|1172.2|1172.4|1171.8|1172.6|1172.2|1172.2|1171.8|2733
1621413920000|2021-05-19 08:45:20|1172.6|1172|1172.4|1171.8|1172.6|1172.2|1172.4|1171.8|0
1621413930000|2021-05-19 08:45:30|1172.2|1172|1172.4|1172|1172.4|1172|1172|1172|279
1621413940000|2021-05-19 08:45:40|1172.6|1171.8|1172.2|1171.8|1172.6|1171.8|1172|1171.8|559
1621413950000|2021-05-19 08:45:50|1172|1171.6|1171.8|1171.2|1172.2|1171.8|1171.8|1171.2|1003
1621413960000|2021-05-19 08:46:00|1171.6|1171.4|1171.4|1171|1171.6|1171.4|1171.2|1171|428
1621413970000|2021-05-19 08:46:10|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.4|1171|668
1621413980000|2021-05-19 08:46:20|1171.2||1171.2||1171.4||1171.2||201
1621413990000|2021-05-19 08:46:30|1171.4|1171.4|1171.4|1170.8|1171.8|1171.4|1170.8|1170.6|42028
1621414000000|2021-05-19 08:46:40|1171.2|1171|1171.2|1170.8|1171.4|1171|1170.8|1170.4|17309
1621414010000|2021-05-19 08:46:50|1171.4|1171|1171.4|1170.8|1171.4|1171.2|1171.2|1170.8|447
1621414020000|2021-05-19 08:47:00|1171.6|1171|1171.6|1171|1171.6|1171|1171.4|1171|0
1621414030000|2021-05-19 08:47:10|1171.4|1170.8|1171|1170.6|1171.6|1170.8|1171|1170.6|0
1621414040000|2021-05-19 08:47:20|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|944
1621414050000|2021-05-19 08:47:30|1171|1170.6|1171|1170.6|1171|1170.8|1171|1170.6|777
1621414060000|2021-05-19 08:47:40|1171.2|1170.8|1171.4|1171.2|1171.6|1171.2|1171.2|1170.8|6040
1621414070000|2021-05-19 08:47:50|1171.2|1171|1171.4|1171|1171.4|1171.2|1171.2|1170.8|5449
1621414080000|2021-05-19 08:48:00|1171.2|1170.8|1171.6|1171|1171.6|1171.2|1171.2|1170.8|1879
1621414090000|2021-05-19 08:48:10|1171.8|1171.2|1172.2|1171.8|1172.6|1172.2|1171.8|1171.2|3346
1621414100000|2021-05-19 08:48:20|1172.4|1171.6|1172|1171.4|1172.4|1171.6|1171.8|1171.4|489
1621414110000|2021-05-19 08:48:30|1172.2|1171.6|1172.2|1172|1172.4|1172|1172.2|1171.6|0
1621414120000|2021-05-19 08:48:40|1172.4|1171.8|1172.2|1171.8|1172.4|1171.8|1172.2|1171.8|0
1621414130000|2021-05-19 08:48:50|1171.8|1171.6|1172.4|1171.8|1172.4|1171.8|1171.8|1171.6|4500
1621414140000|2021-05-19 08:49:00|1172.2|1172|1172.2|1171.8|1172.4|1172.2|1172.2|1171.8|0
1621414150000|2021-05-19 08:49:10|1172.4||1172.4||1172.4||1172.2||0
1621414160000|2021-05-19 08:49:20|1172.2|1172|1172.2|1171.6|1172.2|1172|1172|1171.6|100
1621414170000|2021-05-19 08:49:30|1172|1171.4|1172.4|1171.8|1172.4|1171.8|1171.8|1171.4|1875
1621414180000|2021-05-19 08:49:40|1172.6|1172|1172.6|1172.2|1172.6|1172.2|1172.6|1172|966
1621414190000|2021-05-19 08:49:50|1172.4|1172|1172.2|1171.8|1172.4|1172|1172.2|1171.8|0
1621414200000|2021-05-19 08:50:00|1172|1171.6|1172|1171.6|1172.2|1171.6|1172|1171.6|0
1621414210000|2021-05-19 08:50:10|1172.2|1171.4|1172|1171.8|1172.2|1171.8|1172|1171.4|0
1621414220000|2021-05-19 08:50:20|1171.8|1171.6|1171.8|1171.4|1171.8|1171.6|1171.6|1171.4|2007
1621414230000|2021-05-19 08:50:30|1171.6||1171.6||1171.6||1171.6||969
1621414240000|2021-05-19 08:50:40|1171.8|1171.6|1171.8|1171.4|1172.2|1171.8|1171.8|1171.4|7608
1621414250000|2021-05-19 08:50:50|1171.6|1171.2|1171|1170.4|1171.8|1171.2|1170.8|1170.4|3278
1621414260000|2021-05-19 08:51:00|1170.8|1170.6|1170.4|1170|1171|1170.6|1170.4|1170|4139
1621414270000|2021-05-19 08:51:10|1170.6|1170.2|1170.2|1169.8|1170.6|1170.2|1170.2|1169.8|5808
1621414280000|2021-05-19 08:51:20|1170|1169.6|1170|1169.6|1170|1170|1169.8|1169.6|7808
1621414290000|2021-05-19 08:51:30|1169.8|1169.4|1170.4|1170|1170.4|1170|1169.4|1169|9780
1621414300000|2021-05-19 08:51:40|||||||||781
1621414310000|2021-05-19 08:51:50|1170.6|1170.2|1170.2|1169.8|1170.6|1170.4|1169.8|1169.4|4402
1621414320000|2021-05-19 08:52:00|1170||1170.2||1170.2||1170||0
1621414330000|2021-05-19 08:52:10|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1170|1169.4|1720
1621414350000|2021-05-19 08:52:30|1170.4|1170|1169.8|1169.2|1170.6|1170|1169.6|1169.2|3154
1621414360000|2021-05-19 08:52:40|1169.6|1169|1169.2|1168.8|1169.6|1169|1169.2|1168.8|1046
1621414370000|2021-05-19 08:52:50|1169.4|1169.2|1169.8|1169.4|1169.8|1169.6|1169.2|1168.8|12109
1621414380000|2021-05-19 08:53:00||1169.2||1169.2||1169.2||1169.2|0
1621414390000|2021-05-19 08:53:10|1169.6||1169.6||1169.6||1169.4||0
1621414400000|2021-05-19 08:53:20|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|0
1621414410000|2021-05-19 08:53:30|1169.8|1169.4|1169.2|1168.8|1169.8|1169.4|1169|1168.6|7538
1621414420000|2021-05-19 08:53:40|1169.4|1169|1170.2|1169.8|1170.2|1169.8|1169.4|1169|6270
1621414430000|2021-05-19 08:53:50||1170||1169.6||1170||1169.6|400
1621414440000|2021-05-19 08:54:00|1170.4|1169.8|1170.6|1170|1170.6|1170.2|1170.4|1169.8|1461
1621414470000|2021-05-19 08:54:30|1170.4||1170.6||1170.6||1170.4||0
1621414480000|2021-05-19 08:54:40|||||||||15
1621414490000|2021-05-19 08:54:50|1170.4|1170.2|1171.4|1170.8|1171.4|1170.8|1170.4|1170.2|8192
1621414500000|2021-05-19 08:55:00|1171.2|1171|1171|1170.8|1171.2|1171|1171|1170.4|0
1621414510000|2021-05-19 08:55:10|1171.2|1170.6|1171.2|1170.8|1171.2|1170.8|1171.2|1170.4|200
1621414520000|2021-05-19 08:55:20|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|0
1621414530000|2021-05-19 08:55:30|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.4|1171|0
1621414540000|2021-05-19 08:55:40|1171.6|1171.2|1171.8|1171.4|1172|1171.4|1171.6|1171.2|1000
1621414550000|2021-05-19 08:55:50|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1000
1621414560000|2021-05-19 08:56:00|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|485
1621414570000|2021-05-19 08:56:10|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.4|1171.2|0
1621414580000|2021-05-19 08:56:20|1171.4|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|2126
1621414590000|2021-05-19 08:56:30|1171.4|1171|1171.6|1171.2|1171.6|1171.2|1171.2|1171|0
1621414600000|2021-05-19 08:56:40|1171.4|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|500
1621414610000|2021-05-19 08:56:50|1171.4|1171|1171.8|1171.4|1171.8|1171.4|1171.2|1171|900
1621414620000|2021-05-19 08:57:00|1172||1172||1172||1172||0
1621414630000|2021-05-19 08:57:10|1171.6|1171.6|1171.8|1171.4|1172|1171.6|1171.6|1171.4|1716
1621414640000|2021-05-19 08:57:20|1172|1171.2|1171.8|1171.2|1172|1171.2|1171.6|1171.2|1647
1621414660000|2021-05-19 08:57:40|1171.6|1171|1171.4|1171|1171.6|1171|1171.4|1171|0
1621414670000|2021-05-19 08:57:50|1171.6||1171.6||1171.6||1171.6||0
1621414680000|2021-05-19 08:58:00|1171.8|1171.2|1172|1171.4|1172|1171.4|1171.8|1171.2|0
1621414690000|2021-05-19 08:58:10|1171.8||1172||1172||1171.8||444
1621414700000|2021-05-19 08:58:20|1172.2|1171.6|1172.4|1171.8|1172.4|1171.8|1171.8|1171.6|3949
1621414710000|2021-05-19 08:58:30|1172.2||1172.4||1172.4||1172.2||0
1621414720000|2021-05-19 08:58:40|1172.2|1172|1171.8|1171.4|1172.4|1172|1171.8|1171.4|1082
1621414730000|2021-05-19 08:58:50|1172|1171.2|1171.6|1171.2|1172|1171.2|1171.6|1171.2|1479
1621414740000|2021-05-19 08:59:00|1171.8|1171.4|1171.8|1171.2|1171.8|1171.4|1171.6|1171.2|0
1621414750000|2021-05-19 08:59:10|1172|1171.4|1171.8|1171.4|1172|1171.4|1171.8|1171.4|0
1621414760000|2021-05-19 08:59:20|1172|1171.6|1172|1171.6|1172.2|1171.8|1172|1171.6|0
1621414770000|2021-05-19 08:59:30|1171.8|1171.4|1172|1171.4|1172|1171.4|1171.8|1171.4|306
1621414780000|2021-05-19 08:59:40|1172.2|1171.6|1172|1171.6|1172.2|1171.6|1171.6|1171.2|2903
1621414800000|2021-05-19 09:00:00|1172.2||1172||1172.2||1172||1500
1621414810000|2021-05-19 09:00:10|1172.2||1172.2||1172.2||1172||466
1621414820000|2021-05-19 09:00:20|1172|1171.8|1172.2|1172|1172.2|1172|1172|1171.8|1372
1621414830000|2021-05-19 09:00:30|1172.4|1171.8|1172.4|1172|1172.4|1172|1172.4|1171.8|1000
1621414850000|2021-05-19 09:00:50|1172.6|1172.2|1172.6|1172.2|1173|1172.6|1172.6|1172.2|7155
1621414860000|2021-05-19 09:01:00|1172.8||1172.8||1172.8||1172.8||0
1621414870000|2021-05-19 09:01:10|1173|1172.6|1173.2|1172.8|1173.4|1172.8|1172.8|1172.6|27766
1621414880000|2021-05-19 09:01:20||1172.6||1172.8||1172.8||1172.6|0
1621414890000|2021-05-19 09:01:30|1173|1172.6|1173.2|1172.8|1173.2|1172.8|1172.8|1172.6|501
1621414900000|2021-05-19 09:01:40|1173.4|1173|1173.4|1173|1173.4|1173|1173.2|1173|5207
1621414910000|2021-05-19 09:01:50|1173.6|1173.2|1173.6|1173.2|1173.8|1173.2|1173.6|1173.2|0
1621414920000|2021-05-19 09:02:00|1173.8|1173|1174|1173.4|1174|1173.4|1173.8|1173|246
1621414930000|2021-05-19 09:02:10|1173.8|1173.6|1173.8|1173.4|1174|1173.8|1173.6|1173.4|480
1621414940000|2021-05-19 09:02:20|1173.6|1173.2|1173.6|1173.2|1173.6|1173.4|1173.4|1173.2|789
1621414950000|2021-05-19 09:02:30|1173.8|1173.4|1173.8|1173.4|1174|1173.8|1173.8|1173.4|14159
1621414960000|2021-05-19 09:02:40|1174|1173.6|1173.8|1173.4|1174|1173.6|1173.6|1173.4|1007
1621414970000|2021-05-19 09:02:50||1173.2||1173.2||1173.2||1173.2|0
1621414980000|2021-05-19 09:03:00|1173.6||1173.8||1173.8||1173.6||0
1621415000000|2021-05-19 09:03:20|1174|1173.4|1174|1173.6|1174|1173.6|1173.8|1173.4|4427
1621415010000|2021-05-19 09:03:30|1173.8|1173.4|1173.8|1173.4|1174|1173.6|1173.8|1173.2|1080
1621415020000|2021-05-19 09:03:40|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|0
1621415050000|2021-05-19 09:04:10|1173.8|1173.4|1174.6|1174|1174.6|1174.2|1173.8|1173.4|40959
1621415060000|2021-05-19 09:04:20|1174.4|1173.8|1174.6|1174.2|1174.8|1174.4|1174.4|1173.8|2911
1621415070000|2021-05-19 09:04:30|1174.4|1173.8|1174.4|1173.8|1174.4|1174|1174|1173.6|13008
1621415080000|2021-05-19 09:04:40|1174.2|1174|1173.8|1173.6|1174.4|1174|1173.6|1173.2|29568
1621415090000|2021-05-19 09:04:50|1173.6|1173.4|1173.2|1172.8|1173.6|1173.4|1173|1172.6|19855
1621415100000|2021-05-19 09:05:00|1173|1172.6|1172.4|1172|1173|1172.6|1172.4|1172|7013
1621415110000|2021-05-19 09:05:10|1172.2|1171.8|1172.8|1172.2|1173|1172.6|1172.2|1171.8|976
1621415120000|2021-05-19 09:05:20|1172.6|1172.4|1172.2|1171.8|1172.8|1172.4|1172.2|1171.8|5696
1621415130000|2021-05-19 09:05:30|1172|1172|1172.8|1172.4|1172.8|1172.6|1172|1172|0
1621415140000|2021-05-19 09:05:40|1173|1172.6|1173.2|1172.8|1173.2|1172.8|1173|1172.6|3657
1621415150000|2021-05-19 09:05:50|1173.4|1173.2|1173.6|1173.2|1173.6|1173.4|1173.2|1172.8|5000
1621415160000|2021-05-19 09:06:00|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|127
1621415170000|2021-05-19 09:06:10|1174.8|1173.6|1175|1174.6|1175.2|1174.8|1174.6|1173.6|57319
1621415190000|2021-05-19 09:06:30|1175.2||1175.2||1175.2||1175.2||0
1621415200000|2021-05-19 09:06:40|1174.8|1174.4|1175.2|1174.8|1175.2|1174.8|1174.8|1174.4|2124
1621415210000|2021-05-19 09:06:50|1175.4|1175|1174.6|1174|1175.4|1175|1174.4|1174|9465
1621415220000|2021-05-19 09:07:00|1174.4|1174.2|1174|1173.6|1174.4|1174.2|1174|1173.6|1736
1621415230000|2021-05-19 09:07:10|1174.2||1174||1174.2||1174||0
1621415250000|2021-05-19 09:07:30||1173.8||1173.6||1173.8||1173.6|689
1621415270000|2021-05-19 09:07:50|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.4|1173.2|800
1621415280000|2021-05-19 09:08:00|1174|1173.2|1174|1173.6|1174|1173.8|1173.8|1173.2|6838
1621415290000|2021-05-19 09:08:10||1173.8||1173.6||1173.8||1173.6|0
1621415300000|2021-05-19 09:08:20|1173.8|1173.4|1174|1173.4|1174|1173.4|1173.8|1173.4|0
1621415310000|2021-05-19 09:08:30||1173.6||1173.6||1173.6||1173.6|0
1621415320000|2021-05-19 09:08:40|1174.2|1173.8|1174|1173.4|1174.6|1174.2|1174|1173.4|16409
1621415330000|2021-05-19 09:08:50|1173.8|1173.2|1173.8|1173.4|1174|1173.8|1173.6|1173.2|28781
1621415340000|2021-05-19 09:09:00|1173.6|1173.2|1173.8|1173.4|1173.8|1173.6|1173.4|1173.2|11470
1621415350000|2021-05-19 09:09:10|1174|1173.6|1173.8|1173.4|1174.6|1174.2|1173.8|1173.4|11655
1621415400000|2021-05-19 09:10:00|1173.6|1173.6|1173.8|1173.4|1173.8|1173.6|1173.6|1173.4|5314
1621415440000|2021-05-19 09:10:40|1173.6|1173.2|1173.6|1173.2|1173.8|1173.4|1173.4|1173.2|7158
1621415450000|2021-05-19 09:10:50|1173.4|1173|1174.2|1173.8|1174.4|1174|1173.2|1173|27594
1621415460000|2021-05-19 09:11:00|1174|1173.6|1173.8|1173.2|1174|1173.6|1173.2|1173|10666
1621415470000|2021-05-19 09:11:10|1173.6|1173|1173.6|1173|1173.8|1173.4|1173.2|1173|13370
1621415480000|2021-05-19 09:11:20|1173.2|1173.2|1172.6|1172.2|1173.6|1173.2|1172.6|1172.2|28296
1621415490000|2021-05-19 09:11:30|1172.8|1172|1173.6|1173|1173.6|1173.2|1172|1171.8|15465
1621415500000|2021-05-19 09:11:40|1173.4|1173.2|1174.2|1173.6|1174.2|1173.6|1173.4|1173|4981
1621415510000|2021-05-19 09:11:50|1174.4|1173.8|1174.4|1174|1175|1174.6|1174.2|1173.8|10095
1621415520000|2021-05-19 09:12:00|1174.2|1174.2|1174.8|1174.2|1174.8|1174.2|1174.2|1173.6|4617
1621415530000|2021-05-19 09:12:10|1175|1174.4|1175.4|1174.8|1175.4|1175|1175|1174.2|1407
1621415540000|2021-05-19 09:12:20|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|0
1621415550000|2021-05-19 09:12:30|1175|1174.8|1175.6|1175.2|1175.6|1175.2|1175|1174.8|1911
1621415560000|2021-05-19 09:12:40|1175.4|1175|1174.4|1174|1175.4|1175|1174.2|1174|6985
1621415570000|2021-05-19 09:12:50|1174.2|1173.8|1174|1173.4|1174.6|1174|1173.8|1173.4|4285
1621415580000|2021-05-19 09:13:00|1173.8|1173.2|1174|1173.4|1174.4|1174|1173.4|1173|8253
1621415590000|2021-05-19 09:13:10|1173.8|1173.6|1174.2|1174|1174.4|1174|1173.8|1173.2|13684
1621415600000|2021-05-19 09:13:20|1174|1173.8|1174.4|1174|1174.4|1174|1174|1173.8|3874
1621415610000|2021-05-19 09:13:30|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|489
1621415620000|2021-05-19 09:13:40|1174.8|1174.4|1175|1174.4|1175|1174.4|1174.8|1174.4|0
1621415640000|2021-05-19 09:14:00|1174.8|1174.6|1175|1174.6|1175|1174.8|1174.8|1174.6|911
1621415650000|2021-05-19 09:14:10|1174.8|1174.8|1175|1174.6|1175|1174.8|1174.8|1174.6|500
1621415660000|2021-05-19 09:14:20|1174.8|1174.4|1175|1174.4|1175|1174.4|1174.4|1174|2403
1621415670000|2021-05-19 09:14:30|1175.2|1174.6|1175.2|1174.8|1175.4|1175|1175|1174.6|1349
1621415680000|2021-05-19 09:14:40|1175|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.6|0
1621415690000|2021-05-19 09:14:50|1175.2|1174.8|1175.4|1174.8|1175.4|1174.8|1175.2|1174.8|225
1621415700000|2021-05-19 09:15:00|1175.2|1174.6|1175|1174.6|1175.4|1174.8|1174.8|1174.6|1901
1621415710000|2021-05-19 09:15:10|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|0
1621415730000|2021-05-19 09:15:30|1175.8|1174.6|1175.8|1175.6|1176.6|1176.2|1175.4|1174.6|40996
1621415740000|2021-05-19 09:15:40|1176|1175.4|1175.8|1175.4|1176|1175.6|1175.6|1175.2|15757
1621415750000|2021-05-19 09:15:50|1176|1175.2|1176.2|1175.8|1176.4|1176|1175.4|1175.2|10890
1621415760000|2021-05-19 09:16:00|1176.4|1176|1176.8|1176.4|1176.8|1176.4|1176.4|1176|978
1621415770000|2021-05-19 09:16:10|1177|1176.6|1177|1176.6|1177|1176.6|1177|1176.6|25
1621415780000|2021-05-19 09:16:20|1177.2|1176.8|1177.4|1177|1177.4|1177|1177|1176.6|5500
1621415790000|2021-05-19 09:16:30|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177|1176.4|31447
1621415800000|2021-05-19 09:16:40|1177.8|1177.4|1178.4|1178|1178.6|1178|1177.8|1177.4|23445
1621415810000|2021-05-19 09:16:50|1178.6|1178.2|1178.4|1178|1178.6|1178.2|1178.4|1178|1332
1621415820000|2021-05-19 09:17:00|1178.6|1178.2|1178.8|1178.4|1178.8|1178.6|1178.6|1178.2|3929
1621415840000|2021-05-19 09:17:20|1178.6||1178.8||1178.8||1178.6||2676
1621415850000|2021-05-19 09:17:30|1179|1178.6|1179.4|1179|1179.4|1179.2|1179|1178.6|15626
1621415860000|2021-05-19 09:17:40|1179.6|1178.8|1180.4|1180.2|1180.6|1180.2|1179.6|1178.8|28209
1621415870000|2021-05-19 09:17:50|1180.6|1180|1180.2|1179.8|1180.6|1180.2|1179.8|1179.6|9530
1621415880000|2021-05-19 09:18:00|1180.4|1180|1180.4|1180|1180.8|1180.4|1180.2|1179.8|1188
1621415890000|2021-05-19 09:18:10|1180.6|1179.8|1180.6|1180.2|1180.6|1180.2|1180.6|1179.8|500
1621415900000|2021-05-19 09:18:20|1180.2|1180|1180.6|1180.2|1180.8|1180.2|1180.2|1179.8|4000
1621415910000|2021-05-19 09:18:30|1180.8||1181||1181||1180.8||0
1621415920000|2021-05-19 09:18:40||1180.4||1180.8||1180.8||1180.4|0
1621415930000|2021-05-19 09:18:50|1181.2|1181|1181.6|1181.2|1181.6|1181.2|1181.2|1181|4250
1621415940000|2021-05-19 09:19:00|1181.4|1181|1181.4|1181|1181.6|1181.2|1181.2|1180.8|4656
1621415950000|2021-05-19 09:19:10|1181.6|1181.2|1182.4|1181.8|1182.4|1182.2|1181.6|1181.2|43052
1621415960000|2021-05-19 09:19:20|1182.2|1182|1183|1182.6|1183|1182.6|1182|1182|5758
1621415980000|2021-05-19 09:19:40|1182.8|1182.8|1183.6|1183.2|1183.6|1183.2|1182.6|1182.4|59441
1621415990000|2021-05-19 09:19:50|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|2040
1621416000000|2021-05-19 09:20:00|1183.4|1183.4|1184|1183.6|1184|1183.8|1183.4|1183|8420
1621416010000|2021-05-19 09:20:10|1183.8|1183.8|1184|1183.6|1184|1183.8|1183.8|1183.6|421
1621416020000|2021-05-19 09:20:20|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|5667
1621416030000|2021-05-19 09:20:30|1184|1183.6|1184.2|1184|1184.2|1184|1184|1183.6|11100
1621416040000|2021-05-19 09:20:40|1184.4|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184.2|12500
1621416050000|2021-05-19 09:20:50|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|0
1621416060000|2021-05-19 09:21:00|1184.8|1184.4|1185.4|1185|1186|1185.6|1184.8|1184.2|41934
1621416070000|2021-05-19 09:21:10|1185.6|1185.2|1185.4|1185|1185.8|1185.6|1185|1184.6|20566
1621416080000|2021-05-19 09:21:20|1185.6|1185.2|1185.8|1185.4|1186|1185.4|1185|1184.8|30757
1621416090000|2021-05-19 09:21:30|1186|1185.6|1185.8|1185.2|1186|1185.6|1185.4|1185.2|14745
1621416100000|2021-05-19 09:21:40|1186.2|1185.4|1186.4|1186|1186.4|1186.2|1186|1185.4|35595
1621416110000|2021-05-19 09:21:50|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|0
1621416120000|2021-05-19 09:22:00|1186.4|1186|1186.6|1186|1186.6|1186.2|1186.2|1186|2766
1621416130000|2021-05-19 09:22:10|1186|1185.8|1186|1185.6|1186.6|1186|1185.6|1185.2|7633
1621416140000|2021-05-19 09:22:20|1186.2|1185.8|1186.4|1186|1187|1186.6|1186.2|1185.8|6808
1621416150000|2021-05-19 09:22:30|1186|1185.8|1186|1185.8|1186|1185.8|1186|1185.6|605
1621416160000|2021-05-19 09:22:40|1185.8|1185.6|1185.8|1185.4|1185.8|1185.8|1185.8|1185.4|3509
1621416170000|2021-05-19 09:22:50|1186|1185.6|1186|1185.6|1186|1185.6|1186|1185.6|0
1621416180000|2021-05-19 09:23:00|1185.8|1185.4|1185.6|1185.2|1186.2|1186|1185.2|1184.8|35865
1621416190000|2021-05-19 09:23:10|1185.8|1185.4|1185.8|1185.2|1185.8|1185.4|1185.8|1185.2|0
1621416200000|2021-05-19 09:23:20|1186|1185.4|1185.8|1185.4|1186|1185.6|1185.8|1185.2|3026
1621416210000|2021-05-19 09:23:30|1185.6|1185.2|1185.2|1185|1185.6|1185.2|1185.2|1185|3798
1621416220000|2021-05-19 09:23:40|1185.4|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185|0
1621416230000|2021-05-19 09:23:50|1185.8|1185.4|1185.8|1185.2|1185.8|1185.4|1185.8|1185.2|0
1621416240000|2021-05-19 09:24:00|1185.6|1185|1185|1184.6|1185.6|1185|1185|1184.6|2850
1621416250000|2021-05-19 09:24:10|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.6|0
1621416260000|2021-05-19 09:24:20||1184.6||1184.6||1184.6||1184.6|0
1621416270000|2021-05-19 09:24:30|1185|1184.4|1185|1184.6|1185.4|1184.8|1184.8|1184.2|10303
1621416280000|2021-05-19 09:24:40|1185.2|1184.4|1185.2|1184.4|1185.2|1184.8|1185.2|1184.4|2627
1621416290000|2021-05-19 09:24:50||1184.8||1184.8||1184.8||1184.8|0
1621416300000|2021-05-19 09:25:00|1185.4|1185|1185.4|1184.8|1185.4|1185|1185.4|1184.8|4165
1621416310000|2021-05-19 09:25:10|1185.2|1185|1185|1184.6|1185.2|1185|1185|1184.4|1871
1621416320000|2021-05-19 09:25:20|1185.2|1184.8|1185|1184.6|1185.4|1184.8|1185|1184.6|0
1621416330000|2021-05-19 09:25:30|1184.8|1184.4|1185.2|1184.6|1185.2|1184.6|1184.8|1184.4|1708
1621416340000|2021-05-19 09:25:40|1185||1185||1185||1185||0
1621416360000|2021-05-19 09:26:00|1185.2|1184.8|1185.4|1185|1185.6|1185.2|1185.2|1184.8|2589
1621416370000|2021-05-19 09:26:10|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185|1805
1621416380000|2021-05-19 09:26:20|1185.6|1185.2|1184.8|1184.4|1185.6|1185.2|1184.8|1184.4|500
1621416390000|2021-05-19 09:26:30|1185|1184.6|1185.4|1184.8|1185.6|1185.2|1185|1184.6|2190
1621416410000|2021-05-19 09:26:50||1185||1184.8||1185||1184.8|0
1621416420000|2021-05-19 09:27:00||1185||1184.8||1185||1184.8|0
1621416430000|2021-05-19 09:27:10|1185.2||1185.2||1185.2||1185||0
1621416440000|2021-05-19 09:27:20|1185|1184.6|1185|1184.4|1185|1184.6|1185|1184.4|600
1621416450000|2021-05-19 09:27:30||1184.6||1184.6||1184.6||1184.6|0
1621416460000|2021-05-19 09:27:40|1184.8|1184.4|1185|1184.8|1185|1184.8|1184.6|1184.4|1826
1621416470000|2021-05-19 09:27:50|1185.2||1185.2||1185.2||1185.2||1705
1621416480000|2021-05-19 09:28:00|1185|1184.6|1184.6|1184.2|1185|1184.6|1184.2|1183.8|1479
1621416490000|2021-05-19 09:28:10|1184.4|1184.4|1184.4|1184|1184.4|1184.4|1184.4|1184|5740
1621416500000|2021-05-19 09:28:20|1183.8|1183.6|1184.6|1184|1184.6|1184.2|1183.8|1183.6|16562
1621416510000|2021-05-19 09:28:30|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|1184.6|1184.2|0
1621416520000|2021-05-19 09:28:40|1185|1184.4|1184.8|1184.4|1185|1184.6|1184.8|1184.2|500
1621416530000|2021-05-19 09:28:50|1185|1184.6|1185|1184.6|1185|1184.6|1185|1184.6|0
1621416540000|2021-05-19 09:29:00|1185.2|1184.8|1185.2|1184.6|1185.2|1184.8|1185.2|1184.6|2343
1621416550000|2021-05-19 09:29:10|1185.4|1184.8|1185.4|1185|1185.6|1185|1185.4|1184.8|1587
1621416560000|2021-05-19 09:29:20|1185.6|1185.2|1185.4|1184.8|1185.6|1185.2|1185.4|1184.8|0
1621416570000|2021-05-19 09:29:30|1185.2|1185|1184.8|1184.6|1185.2|1185|1184.8|1184.6|12
1621416580000|2021-05-19 09:29:40|1185|1184.4|1185|1184.4|1185.2|1184.8|1184.8|1184.4|5614
1621416590000|2021-05-19 09:29:50|1185.4|1184.6|1185.6|1185|1185.6|1185.2|1185|1184.6|12501
1621416600000|2021-05-19 09:30:00|1185.4|1185.2|1186|1185.6|1186|1185.6|1185.4|1185|1732
1621416610000|2021-05-19 09:30:10|1186.2|1185.8|1186.8|1186.4|1186.8|1186.4|1186.2|1185.8|7576
1621416620000|2021-05-19 09:30:20|1187|1186.6|1187|1186.8|1187|1186.8|1187|1186.4|39464
1621416630000|2021-05-19 09:30:30|1186.8|1186.6|1186.8|1186.6|1187|1186.8|1186.6|1186.2|3975
1621416640000|2021-05-19 09:30:40|1187|1186|1185.4|1185|1187|1186|1185.4|1185|12238
1621416650000|2021-05-19 09:30:50|1185.6|1185.2|1186.2|1185.8|1186.2|1185.8|1185.4|1185|989
1621416660000|2021-05-19 09:31:00|1186.4|1186|1187|1186.8|1187|1186.8|1186.4|1186|9941
1621416670000|2021-05-19 09:31:10|1186.8|1186.4|1186.6|1186|1186.8|1186.4|1186.4|1186|3910
1621416680000|2021-05-19 09:31:20|1186.4|1185.8|1186.4|1185.8|1186.4|1186|1186.4|1185.8|0
1621416690000|2021-05-19 09:31:30|1186.2|1185.6|1186.2|1186|1187|1186.4|1186.2|1185.6|33241
1621416700000|2021-05-19 09:31:40|1186.4|1186.2|1186.6|1186.4|1186.8|1186.4|1186.4|1186|50
1621416710000|2021-05-19 09:31:50|1186.8|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|0
1621416740000|2021-05-19 09:32:20|1186.6|1186|1185.8|1185.6|1186.6|1186|1185.8|1185.4|3462
1621416750000|2021-05-19 09:32:30|1186|1185.8|1186.2|1185.6|1186.2|1185.8|1186|1185.6|2326
1621416760000|2021-05-19 09:32:40|1186|1185.8|1185.4|1185|1186|1185.8|1185.4|1185|987
1621416770000|2021-05-19 09:32:50|1185.6|1185.2|1185.8|1185.2|1185.8|1185.4|1185.6|1185.2|0
1621416780000|2021-05-19 09:33:00|1185.6|1185.4|1185.6|1185.2|1185.8|1185.4|1185.4|1185|4090
1621416790000|2021-05-19 09:33:10||1185.4||1185.2||1185.4||1185.2|868
1621416800000|2021-05-19 09:33:20|1185.8|1185.4|1185.8|1185.6|1185.8|1185.6|1185.8|1185.2|434
1621416810000|2021-05-19 09:33:30|1186|1185.8|1186.2|1185.8|1186.2|1186|1186|1185.6|2500
1621416820000|2021-05-19 09:33:40|1186|1185.6|1185.8|1185.4|1186|1185.6|1185.8|1185.4|2867
1621416830000|2021-05-19 09:33:50|1186|1185.6|1186.6|1186.2|1186.6|1186.2|1186|1185.6|1727
1621416840000|2021-05-19 09:34:00|1186.4|1186|1186.6|1186|1186.6|1186|1186.4|1186|0
1621416850000|2021-05-19 09:34:10|1186.4|1185.8|1186.2|1185.6|1186.4|1185.8|1186.2|1185.6|557
1621416860000|2021-05-19 09:34:20|1186|1185.4|1186|1185.4|1186|1185.6|1185.6|1185.2|1268
1621416870000|2021-05-19 09:34:30||1185.2||1185.6||1185.6||1185.2|0
1621416880000|2021-05-19 09:34:40||1185.4||1185.6||1185.6||1185.4|0
1621416890000|2021-05-19 09:34:50|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.4|1185|1239
1621416900000|2021-05-19 09:35:00|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|0
1621416920000|2021-05-19 09:35:20|1185.8|1185.4|1185.8|1185.4|1186|1185.6|1185.8|1185.2|0
1621416930000|2021-05-19 09:35:30|1186|1185.6|1186|1185.6|1186|1185.8|1186|1185.6|434
1621416940000|2021-05-19 09:35:40|1186.2|1185.8|1186.4|1186|1186.6|1186|1186.2|1185.8|597
1621416950000|2021-05-19 09:35:50|1186|1185.8|1186.6|1186.2|1186.8|1186.2|1186|1185.8|218
1621416960000|2021-05-19 09:36:00|1186.8|1186|1186.6|1186.2|1186.8|1186.4|1186.6|1186|0
1621416970000|2021-05-19 09:36:10|1186.4|1186|1186.6|1186|1186.6|1186|1186.4|1186|0
1621416980000|2021-05-19 09:36:20|1186.4|1185.8|1186.6|1186.2|1186.6|1186.2|1186|1185.8|2440
1621416990000|2021-05-19 09:36:30|1186.4|1186|1186.2|1185.8|1186.4|1186|1186.2|1185.6|1046
1621417000000|2021-05-19 09:36:40|1186|1185.6|1186|1185.6|1186|1185.6|1186|1185.6|0
1621417010000|2021-05-19 09:36:50|1186.4|1185.8|1185.8|1185.4|1186.6|1186.2|1185.8|1185.4|7362
1621417020000|2021-05-19 09:37:00|1185.6|1185.6|1185.4|1185.2|1185.8|1185.6|1185.4|1185|832
1621417030000|2021-05-19 09:37:10|1185.2|1185|1185.4|1185|1185.4|1185|1185|1184.6|13418
1621417040000|2021-05-19 09:37:20|1185.6|1185.2|1186|1185.4|1186|1185.6|1185.6|1185.2|200
1621417050000|2021-05-19 09:37:30|1186.2|1185.6|1185.8|1185.4|1186.2|1185.8|1185.6|1185.4|2153
1621417070000|2021-05-19 09:37:50|1186|1185.6|1186|1185.6|1186|1185.6|1185.8|1185.4|1239
1621417080000|2021-05-19 09:38:00|1185.8|1185.4|1185.8|1185.2|1185.8|1185.4|1185.4|1185.2|535
1621417110000|2021-05-19 09:38:30|1185.6|1185.4|1185.6|1185.4|1185.6|1185.4|1185.6|1185.4|999
1621417120000|2021-05-19 09:38:40|1185.4|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185|2200
1621417130000|2021-05-19 09:38:50||1185.4||1185.2||1185.4||1185.2|0
1621417140000|2021-05-19 09:39:00|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.8|1185.4|1629
1621417150000|2021-05-19 09:39:10|1186.2|1185.8|1186.8|1186.4|1186.8|1186.4|1186.2|1185.8|1000
1621417160000|2021-05-19 09:39:20|1187||1186.8||1187||1186.8||0
1621417170000|2021-05-19 09:39:30|1187||1187||1187||1187||0
1621417180000|2021-05-19 09:39:40|1186.8||1186.8||1186.8||1186.8||0
1621417190000|2021-05-19 09:39:50|1187|1186.6|1187|1186.4|1187|1186.6|1186.6|1186.4|0
1621417200000|2021-05-19 09:40:00|1186.8||1186.8||1186.8||1186.6||0
1621417210000|2021-05-19 09:40:10|1187|1186.6|1187|1186.6|1187|1186.6|1186.8|1186.4|1920
1621417220000|2021-05-19 09:40:20|1186.8|1186.4|1186.8|1186.6|1187.2|1186.8|1186.8|1186.4|8828
1621417230000|2021-05-19 09:40:30|1187|1186.4|1186.4|1186|1187|1186.4|1186.2|1185.8|2964
1621417240000|2021-05-19 09:40:40||1185.8||1186||1186||1185.8|0
1621417250000|2021-05-19 09:40:50|1186.2|1185.8|1186.4|1185.8|1186.4|1185.8|1186.2|1185.8|0
1621417260000|2021-05-19 09:41:00|1186.2|1185.6|1185.6|1185.2|1186.2|1185.8|1185.6|1185.2|1733
1621417270000|2021-05-19 09:41:10|1185.4|1185|1185.2|1184.8|1185.8|1185.4|1185.2|1184.8|1239
1621417280000|2021-05-19 09:41:20|1185|1184.6|1185.2|1184.8|1185.4|1184.8|1185|1184.6|0
1621417290000|2021-05-19 09:41:30|1185.4|1185|1185.4|1184.8|1185.4|1185|1185.4|1184.8|1882
1621417300000|2021-05-19 09:41:40|1185.2|1184.6|1185|1184.6|1185.2|1184.6|1184.8|1184.4|2949
1621417310000|2021-05-19 09:41:50|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184|0
1621417320000|2021-05-19 09:42:00|1184.8|1184.4|1184.8|1184.2|1184.8|1184.4|1184.8|1184.2|0
1621417330000|2021-05-19 09:42:10|1184.6||1184.6||1184.6||1184.6||200
1621417340000|2021-05-19 09:42:20|1184.4|1184|1184.8|1184.4|1184.8|1184.4|1184.4|1183.8|2439
1621417350000|2021-05-19 09:42:30|1184.6|1184.2|1185|1184.6|1185|1184.6|1184.6|1184.2|1000
1621417360000|2021-05-19 09:42:40|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|0
1621417370000|2021-05-19 09:42:50|1184.6|1184.2|1184.6|1184.2|1184.8|1184.4|1184.4|1184|3000
1621417380000|2021-05-19 09:43:00|1184.4|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.8|2469
1621417390000|2021-05-19 09:43:10|1184.4|1184|1184|1183.6|1184.4|1184|1184|1183.6|0
1621417400000|2021-05-19 09:43:20|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1183.8|1183.4|962
1621417410000|2021-05-19 09:43:30|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.4|0
1621417420000|2021-05-19 09:43:40|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.8|1183.4|200
1621417430000|2021-05-19 09:43:50|1184|1183.6|1184.2|1183.8|1184.4|1184|1184|1183.6|1273
1621417440000|2021-05-19 09:44:00|1184.4|1184|1184.8|1184.2|1184.8|1184.2|1184.4|1184|1934
1621417450000|2021-05-19 09:44:10|1185|1184.4|1185|1184.8|1185|1184.8|1185|1184.2|4939
1621417460000|2021-05-19 09:44:20|1184.4|1184.2|1184.8|1184.4|1185|1184.4|1184.4|1184.2|29000
1621417470000|2021-05-19 09:44:30||1184.2||1184.2||1184.2||1184.2|243
1621417480000|2021-05-19 09:44:40|1184.6|1184|1184.2|1183.8|1184.6|1184.2|1184|1183.4|1361
1621417490000|2021-05-19 09:44:50|1184|1183.6|1184|1183.6|1184.4|1183.8|1184|1183.6|2500
1621417500000|2021-05-19 09:45:00|1184.2|1184|1184.4|1184|1184.6|1184.2|1184.2|1183.8|3550
1621417530000|2021-05-19 09:45:30|1184.2|1183.6|1183.8|1183.4|1184.2|1183.6|1183.6|1183.2|11865
1621417540000|2021-05-19 09:45:40|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|0
1621417550000|2021-05-19 09:45:50|1183.4|1183.2|1183.4|1182.8|1183.4|1183.2|1183.2|1182.8|100
1621417560000|2021-05-19 09:46:00|1183.2|1182.6|1182.8|1182.4|1183.4|1182.6|1182.8|1182.4|2811
1621417570000|2021-05-19 09:46:10|1183||1183||1183||1183||0
1621417580000|2021-05-19 09:46:20|1183.2|1182.6|1183.2|1182.6|1183.2|1182.8|1183.2|1182.6|1076
1621417590000|2021-05-19 09:46:30|1183|1182.4|1182.8|1182.4|1183|1182.6|1182.6|1182.2|8915
1621417600000|2021-05-19 09:46:40|1183|1182.6|1183.4|1183|1183.4|1183.2|1183|1182.6|4943
1621417610000|2021-05-19 09:46:50|1183.2|1182.8|1183.4|1182.8|1183.4|1182.8|1183|1182.4|1190
1621417620000|2021-05-19 09:47:00|1183.2|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.4|0
1621417630000|2021-05-19 09:47:10|1183.4|1183|1183.4|1183|1183.4|1183.2|1183|1182.8|14061
1621417650000|2021-05-19 09:47:30|1183.2|1182.8|1183.2|1182.6|1183.2|1182.8|1183|1182.6|102
1621417660000|2021-05-19 09:47:40|1183.4|1182.8|1183|1182.6|1183.4|1182.8|1183|1182.6|0
1621417670000|2021-05-19 09:47:50|1182.8|1182.4|1183|1182.8|1183|1182.8|1182.8|1182.4|3000
1621417680000|2021-05-19 09:48:00|1183.2|1183|1183.4|1183.2|1183.4|1183.2|1183.2|1183|1811
1621417690000|2021-05-19 09:48:10||1183||1183||1183||1182.8|16
1621417700000|2021-05-19 09:48:20|1183.2|1182.8|1183|1182.6|1183.2|1183.2|1183|1182.6|496
1621417710000|2021-05-19 09:48:30|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182|4268
1621417720000|2021-05-19 09:48:40|1182.6|1182.2|1182.8|1182.2|1182.8|1182.4|1182.4|1182|1100
1621417730000|2021-05-19 09:48:50|1182.6|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182.4|594
1621417740000|2021-05-19 09:49:00|1183|1182.2|1183|1182.6|1183.2|1182.8|1183|1182.2|2204
1621417750000|2021-05-19 09:49:10|1183.2|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.8|0
1621417760000|2021-05-19 09:49:20|1183.2|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.8|622
1621417770000|2021-05-19 09:49:30|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|3934
1621417780000|2021-05-19 09:49:40||1183||1183.2||1183.2||1183|0
1621417790000|2021-05-19 09:49:50|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.8|1183.4|0
1621417800000|2021-05-19 09:50:00|1184|1183.6|1184|1183.4|1184|1183.6|1183.8|1183.4|500
1621417810000|2021-05-19 09:50:10|1183.8|1183.6|1183.6|1183.4|1183.8|1183.6|1183.6|1183.4|1244
1621417820000|2021-05-19 09:50:20|1183.8|1183.2|1184|1183.4|1184|1183.6|1183.8|1183.2|750
1621417830000|2021-05-19 09:50:30|1183.8|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|0
1621417840000|2021-05-19 09:50:40|1184|1183.6|1183.8|1183.2|1184|1183.6|1183.6|1183.2|0
1621417850000|2021-05-19 09:50:50|1183.6|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.4|0
1621417870000|2021-05-19 09:51:10|1183.6|1183.2|1183.6|1183|1183.6|1183.2|1183.2|1182.8|1204
1621417880000|2021-05-19 09:51:20|1183.4|1182.8|1183.4|1182.8|1183.4|1183|1183.2|1182.8|503
1621417890000|2021-05-19 09:51:30|1183.2|1183|1183.2|1182.8|1183.4|1183|1183|1182.6|662
1621417900000|2021-05-19 09:51:40|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1182.8|1534
1621417910000|2021-05-19 09:51:50||1183||1183.2||1183.2||1183|0
1621417920000|2021-05-19 09:52:00|1183.8||1183.8||1183.8||1183.8||0
1621417930000|2021-05-19 09:52:10|1184|1183.4|1184|1183.6|1184|1183.6|1184|1183.4|0
1621417940000|2021-05-19 09:52:20|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|0
1621417950000|2021-05-19 09:52:30|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|0
1621417960000|2021-05-19 09:52:40|1184|1183.6|1184|1183.6|1184.2|1183.6|1184|1183.6|500
1621417970000|2021-05-19 09:52:50|1184.2||1184||1184.2||1184||0
1621417980000|2021-05-19 09:53:00|1184.2|1183.8|1184.4|1184|1184.4|1184|1184.2|1183.8|0
1621417990000|2021-05-19 09:53:10|1184.2|1183.8|1184.4|1184|1184.4|1184|1184|1183.6|736
1621418000000|2021-05-19 09:53:20|1184.6|1184.2|1184.4|1184|1184.8|1184.4|1184.4|1184|420
1621418010000|2021-05-19 09:53:30|1184.2|1183.8|1184|1183.6|1184.4|1183.8|1184|1183.6|2423
1621418020000|2021-05-19 09:53:40|1183.8|1183.4|1184.6|1184.2|1184.8|1184.4|1183.6|1183.2|13189
1621418030000|2021-05-19 09:53:50|1184.8|1184|1184.4|1184|1184.8|1184.2|1184.2|1184|1228
1621418050000|2021-05-19 09:54:10|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1183.8|1183.6|1789
1621418060000|2021-05-19 09:54:20|1183.8|1183.4|1183.6|1183.2|1184|1183.6|1183.6|1183.2|3148
1621418070000|2021-05-19 09:54:30|1183.8|1183|1183.6|1183|1183.8|1183|1183.6|1183|0
1621418080000|2021-05-19 09:54:40|1183.4|1182.8|1183.4|1183|1183.4|1183|1183|1182.6|1446
1621418090000|2021-05-19 09:54:50||1182.8||1183||1183.2||1182.8|0
1621418100000|2021-05-19 09:55:00|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1182.6|1182.4|4139
1621418110000|2021-05-19 09:55:10|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|0
1621418120000|2021-05-19 09:55:20|1183|1182.6|1182.8|1182.4|1183.2|1182.6|1182.8|1182.4|0
1621418130000|2021-05-19 09:55:30|||||||||110
1621418140000|2021-05-19 09:55:40|1182.6|1182.2|1182.8|1182.2|1182.8|1182.4|1182.4|1182|1934
1621418150000|2021-05-19 09:55:50||1182.4||1182.2||1182.4||1182.2|0
1621418160000|2021-05-19 09:56:00|1182.6|1182|1182.8|1182.4|1182.8|1182.4|1182.4|1182|0
1621418170000|2021-05-19 09:56:10|1183||1183||1183||1182.8||0
1621418180000|2021-05-19 09:56:20|1182.8||1182.8||1183||1182.8||0
1621418190000|2021-05-19 09:56:30|1182.6|1182.2|1182.4|1182|1182.6|1182.2|1182.4|1182|0
1621418200000|2021-05-19 09:56:40|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.4|1182|751
1621418210000|2021-05-19 09:56:50|1182.8|1182|1182.4|1182|1182.8|1182|1182.2|1182|0
1621418220000|2021-05-19 09:57:00|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1182|1181.6|794
1621418230000|2021-05-19 09:57:10|1181.8|1181.4|1182.2|1181.8|1182.2|1181.8|1181.6|1181.2|5839
1621418240000|2021-05-19 09:57:20|1182.4|1182|1182.4|1181.8|1182.6|1182.2|1182|1181.8|12
1621418250000|2021-05-19 09:57:30|1182.6|1182|1182.6|1182.2|1182.6|1182.2|1182.6|1181.8|0
1621418260000|2021-05-19 09:57:40|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.8|1182.2|0
1621418270000|2021-05-19 09:57:50|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1182.8|1182.4|0
1621418290000|2021-05-19 09:58:10|1183.4|1183|1183.8|1183.2|1183.8|1183.2|1183.4|1183|0
1621418300000|2021-05-19 09:58:20|1184|1183.4|1184|1183.6|1184.2|1183.8|1184|1183.4|1143
1621418310000|2021-05-19 09:58:30|1183.8|1183.4|1183.8|1183.4|1184|1183.4|1183.8|1183.4|255
1621418330000|2021-05-19 09:58:50|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1182.8|2080
1621418340000|2021-05-19 09:59:00|1183.2|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.8|0
1621418360000|2021-05-19 09:59:20|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.4|1183|2328
1621418370000|2021-05-19 09:59:30|1183.2|1182.8|1183.2|1182.8|1183.4|1182.8|1183.2|1182.8|0
1621418380000|2021-05-19 09:59:40||1183||1183||1183||1183|0
1621418390000|2021-05-19 09:59:50|1183.4|1183.2|1183.2|1182.8|1183.6|1183.4|1183|1182.8|1123
1621418400000|2021-05-19 10:00:00|1183.4|1183|1183.4|1183|1183.4|1183.2|1183.4|1183|0
1621418410000|2021-05-19 10:00:10||1182.8||1182.8||1182.8||1182.8|0
1621418420000|2021-05-19 10:00:20|1183.2|1183|1183.4|1183|1183.4|1183|1183.2|1182.8|0
1621418430000|2021-05-19 10:00:30|1183.2||1183.4||1183.4||1183.2||0
1621418440000|2021-05-19 10:00:40|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|735
1621418450000|2021-05-19 10:00:50|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.2|386
1621418460000|2021-05-19 10:01:00|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.4|1183.2|5
1621418470000|2021-05-19 10:01:10|1183.6|1183.2|1183.8|1183.2|1183.8|1183.2|1183.6|1183.2|0
1621418480000|2021-05-19 10:01:20|1183.6|1183|1184|1183.8|1184|1183.8|1183.4|1183|3913
1621418490000|2021-05-19 10:01:30|1183.8|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.2|964
1621418500000|2021-05-19 10:01:40|1184|1183.6|1184|1183.6|1184|1183.8|1183.8|1183.6|845
1621418520000|2021-05-19 10:02:00|1183.8|1183.4|1183.8|1183.6|1184|1183.6|1183.6|1183.4|1624
1621418530000|2021-05-19 10:02:10|1183.6|1183.4|1183.4|1183|1183.6|1183.4|1183.4|1183|671
1621418540000|2021-05-19 10:02:20|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.4|1183|0
1621418550000|2021-05-19 10:02:30|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|0
1621418560000|2021-05-19 10:02:40|1183.4|1183|1183.4|1182.8|1183.6|1183|1182.8|1182.4|17762
1621418570000|2021-05-19 10:02:50|1183.2|1183|1183.2|1182.8|1183.4|1183|1183|1182.8|5337
1621418580000|2021-05-19 10:03:00|1183|1182.6|1182.6|1182|1183|1182.6|1182.6|1182|990
1621418590000|2021-05-19 10:03:10|1182.4|1182.2|1182.4|1182|1182.4|1182.2|1182.2|1181.8|1204
1621418600000|2021-05-19 10:03:20|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|5643
1621418610000|2021-05-19 10:03:30|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|228
1621418620000|2021-05-19 10:03:40|1182.4|1182|1181.6|1181.2|1182.4|1182|1181.4|1181|7651
1621418630000|2021-05-19 10:03:50|1181.4|1181|1181.6|1181.2|1181.6|1181.4|1181.4|1181|2780
1621418640000|2021-05-19 10:04:00|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.6|1181.2|1487
1621418650000|2021-05-19 10:04:10|1182.2|1181.8|1182.2|1181.6|1182.4|1181.8|1181.8|1181.4|2000
1621418660000|2021-05-19 10:04:20|1182|1181.8|1182|1181.4|1182|1181.8|1181.8|1181.4|2068
1621418670000|2021-05-19 10:04:30|1181.8|1181.6|1182.6|1182.2|1182.8|1182.6|1181.8|1181.6|1433
1621418680000|2021-05-19 10:04:40|1182.4|1182|1182.4|1182|1182.6|1182.2|1182.4|1182|0
1621418690000|2021-05-19 10:04:50|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|0
1621418700000|2021-05-19 10:05:00|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1182|0
1621418710000|2021-05-19 10:05:10||1181.8||1181.8||1181.8||1181.8|0
1621418720000|2021-05-19 10:05:20|1182.2|1182|1182|1181.4|1182.2|1182.2|1181.8|1181.4|2431
1621418730000|2021-05-19 10:05:30|1181.8|1181.6|1182.2|1181.8|1182.2|1181.8|1181.8|1181.4|3765
1621418740000|2021-05-19 10:05:40|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.6|1181.4|1
1621418750000|2021-05-19 10:05:50|1182|1181.6|1181.6|1181.2|1182|1181.8|1181.4|1181.2|7938
1621418770000|2021-05-19 10:06:10|1181.4|1181|1180.8|1180.4|1181.4|1181|1180.6|1180.4|4484
1621418780000|2021-05-19 10:06:20|1181|1180.6|1180.6|1180.2|1181|1180.6|1180.2|1180|3757
1621418790000|2021-05-19 10:06:30|1180.4||1180.6||1180.6||1180.4||0
1621418800000|2021-05-19 10:06:40|1180.4|1180|1179.8|1179.6|1180.4|1180|1179.4|1179.2|13312
1621418810000|2021-05-19 10:06:50|1180|1179.8|1180|1179.6|1180|1179.8|1180|1179.6|0
1621418830000|2021-05-19 10:07:10|1180.2|1179.8|1180.8|1180.2|1181|1180.4|1180.2|1179.8|2423
1621418840000|2021-05-19 10:07:20|1180.6||1180.8||1180.8||1180.6||0
1621418850000|2021-05-19 10:07:30|1181|1180.4|1181.2|1180.6|1181.2|1180.6|1181|1180.4|0
1621418860000|2021-05-19 10:07:40|1181|1180.8|1180.8|1180.4|1181.4|1181|1180.8|1180.4|5380
1621418870000|2021-05-19 10:07:50|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|0
1621418880000|2021-05-19 10:08:00|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.2|0
1621418890000|2021-05-19 10:08:10|1181||1181||1181||1181||0
1621418910000|2021-05-19 10:08:30|1180.8|1180.6|1181.2|1180.8|1181.2|1180.8|1180.8|1180.6|918
1621418940000|2021-05-19 10:09:00|||||||||501
1621418960000|2021-05-19 10:09:20|1181|1180.6|1180.6|1180.2|1181.2|1180.8|1180.4|1180.2|5362
1621418970000|2021-05-19 10:09:30|1180.4|1180.4|1180.6|1180.2|1180.8|1180.4|1180.4|1180.2|6199
1621418990000|2021-05-19 10:09:50|1180.4|1180|1180.4|1180|1180.4|1180|1180.2|1179.6|876
1621419000000|2021-05-19 10:10:00|1180.6|1180.2|1181.2|1180.8|1181.2|1180.8|1180.4|1180|1900
1621419020000|2021-05-19 10:10:20|1181.4|1181|1181.6|1181.2|1181.8|1181.2|1181.4|1181|2606
1621419030000|2021-05-19 10:10:30|1181.4|1181|1181.4|1180.8|1181.4|1181|1181.2|1180.8|0
1621419040000|2021-05-19 10:10:40|1181.2||1181.2||1181.2||1181.2||0
1621419050000|2021-05-19 10:10:50|1181|1180.6|1181|1180.8|1181|1180.8|1180.8|1180.6|260
1621419070000|2021-05-19 10:11:10|1181.2||1181.2||1181.2||1181.2||500
1621419080000|2021-05-19 10:11:20|1181|1180.6|1181.2|1180.6|1181.2|1180.6|1181|1180.6|603
1621419090000|2021-05-19 10:11:30||1180.8||1180.8||1180.8||1180.8|150
1621419100000|2021-05-19 10:11:40|1181.4|1181|1181.6|1181|1181.6|1181.2|1181.4|1181|438
1621419110000|2021-05-19 10:11:50|1181.4||1181.4||1181.4||1181.4||0
1621419120000|2021-05-19 10:12:00|1181.6|1181.2|1182.6|1182.2|1182.6|1182.2|1181.6|1181.2|7544
1621419130000|2021-05-19 10:12:10|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.6|1182.4|200
1621419140000|2021-05-19 10:12:20|1182.8|1182.4|1182.8|1182.4|1182.8|1182.6|1182.6|1182.4|1878
1621419150000|2021-05-19 10:12:30||1182.6||1182.4||1182.6||1182.4|1257
1621419160000|2021-05-19 10:12:40|||||||||45
1621419170000|2021-05-19 10:12:50|1182.6|1182.2|1182.6|1182.2|1182.8|1182.2|1182.6|1182.2|0
1621419180000|2021-05-19 10:13:00|1182.8||1182.6||1182.8||1182.6||0
1621419190000|2021-05-19 10:13:10|1182.4|1182|1182.4|1182|1182.6|1182.2|1182.2|1181.8|1068
1621419200000|2021-05-19 10:13:20|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182|0
1621419210000|2021-05-19 10:13:30||1182||1182||1182.2||1182|0
1621419220000|2021-05-19 10:13:40|1182.4|1182.2|1182.2|1181.8|1182.4|1182.2|1182.2|1181.8|326
1621419240000|2021-05-19 10:14:00|1182|1181.6|1182|1181.6|1182.2|1181.8|1182|1181.6|3099
1621419250000|2021-05-19 10:14:10|1181.6|1181.4|1181.6|1181.2|1181.6|1181.4|1181.6|1181|400
1621419260000|2021-05-19 10:14:20|1181.8|1181.4|1181.8|1181.4|1182|1181.4|1181.8|1181.4|600
1621419270000|2021-05-19 10:14:30|1181.6|1181.2|1181.8|1181.2|1181.8|1181.4|1181.6|1181.2|0
1621419280000|2021-05-19 10:14:40|1181.6|1181|1181.4|1181.2|1181.6|1181.2|1181.2|1181|353
1621419290000|2021-05-19 10:14:50|1181.6|1181|1181.4|1180.8|1181.6|1181|1181|1180.6|512
1621419300000|2021-05-19 10:15:00|1181.6|1181|1181.6|1181.2|1181.6|1181.2|1181.6|1181|0
1621419310000|2021-05-19 10:15:10|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1181|0
1621419350000|2021-05-19 10:15:50|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|1168
1621419360000|2021-05-19 10:16:00|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|0
1621419370000|2021-05-19 10:16:10|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.2|1180.8|3954
1621419380000|2021-05-19 10:16:20|1181.2|1180.8|1181.6|1181|1181.6|1181|1181|1180.4|1000
1621419390000|2021-05-19 10:16:30|1181.8|1181.2|1181|1180.6|1181.8|1181.2|1181|1180.6|1190
1621419400000|2021-05-19 10:16:40||1180.4||1180.6||1180.6||1180.4|0
1621419410000|2021-05-19 10:16:50||1180.8||1180.6||1180.8||1180.4|1000
1621419420000|2021-05-19 10:17:00|1180.8|1180.4|1180.8|1180.4|1181|1180.6|1180.6|1180.2|500
1621419430000|2021-05-19 10:17:10|1180.4|1180|1180.6|1180.2|1180.6|1180.2|1180.4|1180|3031
1621419440000|2021-05-19 10:17:20|1180.8|1180.4|1180.8|1180.4|1181|1180.6|1180.8|1180.4|261
1621419450000|2021-05-19 10:17:30|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|662
1621419460000|2021-05-19 10:17:40|1180.4|1180|1180|1179.8|1180.6|1180|1180|1179.6|0
1621419470000|2021-05-19 10:17:50|1180.2|1180|1180.4|1179.8|1180.4|1180|1180.2|1179.8|1438
1621419480000|2021-05-19 10:18:00|1180.2|1180|1180.4|1180|1180.4|1180|1180|1179.8|1750
1621419490000|2021-05-19 10:18:10|1180.6|1180.2|1181|1180.6|1181|1180.6|1180.6|1180.2|500
1621419500000|2021-05-19 10:18:20|1181.2|1180.8|1181|1180.8|1181.2|1180.8|1181|1180.8|0
1621419510000|2021-05-19 10:18:30|1181.2||1181.2||1181.2||1181.2||0
1621419520000|2021-05-19 10:18:40|1181.4|1181|1181.4|1181|1181.6|1181.2|1181.4|1181|1421
1621419530000|2021-05-19 10:18:50|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|0
1621419550000|2021-05-19 10:19:10|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|0
1621419570000|2021-05-19 10:19:30|1181.4||1181.6||1181.6||1181.4||400
1621419590000|2021-05-19 10:19:50|1181.8|1181.4|1181.8|1181.2|1181.8|1181.4|1181.8|1181.2|0
1621419620000|2021-05-19 10:20:20||1181.4||1181.4||1181.4||1181.4|0
1621419630000|2021-05-19 10:20:30|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.4|1181.2|3308
1621419650000|2021-05-19 10:20:50|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.4|1181.2|90
1621419660000|2021-05-19 10:21:00|1181.6|1181.2|1181.8|1181.2|1181.8|1181.2|1181.6|1181.2|0
1621419670000|2021-05-19 10:21:10|1181.6||1181.8||1181.8||1181.6||0
1621419680000|2021-05-19 10:21:20|1181.6||1181.6||1181.6||1181.6||0
1621419690000|2021-05-19 10:21:30|1181.4|1181|1181|1180.8|1181.4|1181|1181|1180.8|3286
1621419700000|2021-05-19 10:21:40|1180.8|1180.6|1180.6|1180.2|1180.8|1180.6|1180.6|1180.2|500
1621419710000|2021-05-19 10:21:50|1180.8|1180.4|1180.8|1180.2|1180.8|1180.4|1180.8|1180.2|950
1621419720000|2021-05-19 10:22:00|1180.4|1180.4|1180.8|1180.4|1180.8|1180.4|1180.4|1180.2|4121
1621419730000|2021-05-19 10:22:10|1180.6|1180.2|1180.8|1180.2|1180.8|1180.2|1180.6|1180.2|0
1621419740000|2021-05-19 10:22:20|1180.6||1180.6||1180.6||1180.6||0
1621419750000|2021-05-19 10:22:30|1180.4|1180|1180.4|1180|1180.4|1180|1180.4|1180|0
1621419770000|2021-05-19 10:22:50|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|988
1621419780000|2021-05-19 10:23:00|1181|1180.6|1181|1180.4|1181|1180.6|1181|1180.4|0
1621419790000|2021-05-19 10:23:10|1181.2|1180.6|1180.8|1180.4|1181.2|1180.6|1180.8|1180.2|2000
1621419800000|2021-05-19 10:23:20|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.4|1180.2|0
1621419810000|2021-05-19 10:23:30|1181|1180.6|1181.2|1180.8|1181.2|1180.8|1181|1180.6|3000
1621419820000|2021-05-19 10:23:40|1181.4|1180.6|1181.4|1181|1181.4|1181|1181.4|1180.6|0
1621419830000|2021-05-19 10:23:50|1181.6|1181.2|1181.6|1181.2|1181.8|1181.4|1181.6|1181|2928
1621419840000|2021-05-19 10:24:00|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|0
1621419850000|2021-05-19 10:24:10|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|0
1621419860000|2021-05-19 10:24:20|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|0
1621419870000|2021-05-19 10:24:30||1181.2||1181.2||1181.2||1181.2|0
1621419880000|2021-05-19 10:24:40|1181.6||1181.8||1181.8||1181.6||0
1621419890000|2021-05-19 10:24:50||1181.4||1181.4||1181.4||1181.4|0
1621419900000|2021-05-19 10:25:00|1181.6|1181.2|1181.6|1181.2|1181.8|1181.2|1181.4|1181|200
1621419910000|2021-05-19 10:25:10||1181||1181||1181||1181|0
1621419950000|2021-05-19 10:25:50|1181.4||1181.4||1181.4||1181.4||0
1621419960000|2021-05-19 10:26:00|1181.2|1180.8|1180.8|1180.4|1181.2|1180.8|1180.8|1180.4|2875
1621419980000|2021-05-19 10:26:20|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.4|1180|93
1621420000000|2021-05-19 10:26:40|1180.4||1180.6||1180.6||1180.4||0
1621420010000|2021-05-19 10:26:50||1180||1180||1180||1180|0
1621420020000|2021-05-19 10:27:00||1180.2||1180.2||1180.2||1180.2|0
1621420030000|2021-05-19 10:27:10|1180.8|1180.4|1180.8|1180.4|1180.8|1180.6|1180.8|1180.4|0
1621420050000|2021-05-19 10:27:30|1180.6|1180.6|1181.2|1180.8|1181.2|1181|1180.6|1180.6|2550
1621420070000|2021-05-19 10:27:50|1181|1180.6|1180.8|1180.4|1181|1180.6|1180.6|1180.4|627
1621420080000|2021-05-19 10:28:00||1180.2||1180.2||1180.2||1180.2|0
1621420090000|2021-05-19 10:28:10|1180.6||1180.6||1180.6||1180.4||0
1621420140000|2021-05-19 10:29:00||1180.4||1180.4||1180.4||1180.4|0
1621420150000|2021-05-19 10:29:10|1180.8|1180.6|1181|1180.6|1181|1180.6|1180.8|1180.6|300
1621420160000|2021-05-19 10:29:20|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|0
1621420170000|2021-05-19 10:29:30|1181|1180.6|1180.6|1180.2|1181|1180.6|1180.6|1180.2|11519
1621420180000|2021-05-19 10:29:40|1180.4|1180|1180.2|1180|1180.4|1180|1180.2|1180|0
1621420190000|2021-05-19 10:29:50|1180|1179.8|1180|1179.6|1180|1179.8|1180|1179.6|800
1621420200000|2021-05-19 10:30:00|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.2|0
1621420210000|2021-05-19 10:30:10|1180|1179.2|1180|1179.6|1180|1179.8|1179.8|1179.2|4500
1621420240000|2021-05-19 10:30:40|1180.2|1179.4|1180.4|1179.8|1180.4|1180|1180.2|1179.4|548
1621420270000|2021-05-19 10:31:10|1180.2|1180|1180.2|1179.8|1180.2|1180|1180.2|1179.8|0
1621420280000|2021-05-19 10:31:20|1180||1180||1180||1180||0
1621420290000|2021-05-19 10:31:30|1180.2||1180.2||1180.2||1180.2||0
1621420310000|2021-05-19 10:31:50|1180.4|1180|1180|1179.8|1180.4|1180|1180|1179.8|4493
1621420320000|2021-05-19 10:32:00|1179.8|1179.6|1179.8|1179.4|1179.8|1179.6|1179.6|1179.4|2277
1621420330000|2021-05-19 10:32:10|1180||1179.8||1180||1179.8||0
1621420340000|2021-05-19 10:32:20|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.4|1721
1621420360000|2021-05-19 10:32:40|1180|1179.6|1180|1179.4|1180|1179.6|1180|1179.4|0
1621420370000|2021-05-19 10:32:50|1179.8||1179.8||1179.8||1179.8||0
1621420380000|2021-05-19 10:33:00|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1179.8|1179.6|31398
1621420390000|2021-05-19 10:33:10|1180.4|1180|1181|1180.6|1181|1180.8|1180.4|1180|6261
1621420400000|2021-05-19 10:33:20|1181.2|1180.8|1181.8|1181.4|1181.8|1181.4|1181.2|1180.8|4377
1621420410000|2021-05-19 10:33:30|1181.6|1181.2|1181.6|1181.2|1181.8|1181.2|1181.6|1181.2|0
1621420420000|2021-05-19 10:33:40|1181.4|1181|1181|1180.6|1181.4|1181|1181|1180.6|1959
1621420430000|2021-05-19 10:33:50|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|100
1621420440000|2021-05-19 10:34:00|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.2|0
1621420450000|2021-05-19 10:34:10|1181||1181||1181||1181||0
1621420460000|2021-05-19 10:34:20|1180.8||1180.8||1181||1180.8||0
1621420470000|2021-05-19 10:34:30|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|2350
1621420490000|2021-05-19 10:34:50|1180.6||1180.6||1180.6||1180.6||0
1621420500000|2021-05-19 10:35:00|1180.8||1180.8||1180.8||1180.8||0
1621420510000|2021-05-19 10:35:10|1181|1180.6|1181.4|1181|1181.4|1181|1181|1180.6|500
1621420520000|2021-05-19 10:35:20|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.4|1181|500
1621420530000|2021-05-19 10:35:30|1181.6|1181.2|1181.8|1181.2|1181.8|1181.2|1181.6|1181.2|0
1621420540000|2021-05-19 10:35:40||1181.4||1181.4||1181.4||1181.4|0
1621420550000|2021-05-19 10:35:50||1181.6||1181.6||1181.6||1181.6|0
1621420560000|2021-05-19 10:36:00|1182|1181.8|1182.2|1181.8|1182.4|1181.8|1182|1181.8|1891
1621420570000|2021-05-19 10:36:10|1182.4||1182.4||1182.4||1182.2||0
1621420580000|2021-05-19 10:36:20|1182.6|1182|1182.6|1182|1182.8|1182.2|1182.6|1182|2503
1621420600000|2021-05-19 10:36:40|1182.4|1181.8|1182.2|1181.8|1182.4|1181.8|1182.2|1181.8|0
1621420620000|2021-05-19 10:37:00|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|500
1621420630000|2021-05-19 10:37:10|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|0
1621420640000|2021-05-19 10:37:20|1182.2||1182.2||1182.2||1182.2||0
1621420650000|2021-05-19 10:37:30|1182|1181.4|1181.8|1181.4|1182|1181.4|1181.6|1181.2|4533
1621420660000|2021-05-19 10:37:40|1182|1181.6|1182.2|1181.6|1182.2|1181.6|1182|1181.6|0
1621420670000|2021-05-19 10:37:50|1182|1181.4|1181.8|1181.4|1182|1181.4|1181.8|1181.4|0
1621420680000|2021-05-19 10:38:00|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|0
1621420690000|2021-05-19 10:38:10|1182||1182||1182||1181.8||0
1621420700000|2021-05-19 10:38:20|1181.8|1181.6|1182|1181.6|1182.2|1181.6|1181.8|1181.6|0
1621420710000|2021-05-19 10:38:30|1182.2||1182.2||1182.2||1182||0
1621420720000|2021-05-19 10:38:40|1181.6|1181.4|1182|1181.6|1182|1181.6|1181.6|1181.4|3500
1621420740000|2021-05-19 10:39:00||1181.4||1181.4||1181.4||1181.4|0
1621420750000|2021-05-19 10:39:10|1181.8||1181.6||1181.8||1181.6||0
1621420760000|2021-05-19 10:39:20|1181.4|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181|3
1621420780000|2021-05-19 10:39:40|1181.4||1181.6||1181.6||1181.4||0
1621420800000|2021-05-19 10:40:00|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|3117
1621420810000|2021-05-19 10:40:10|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|0
1621420830000|2021-05-19 10:40:30|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|578
1621420840000|2021-05-19 10:40:40|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1182|1181.6|0
1621420860000|2021-05-19 10:41:00|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|618
1621420870000|2021-05-19 10:41:10|1181.4||1181.6||1181.6||1181.4||695
1621420880000|2021-05-19 10:41:20||1181.4||1181.4||1181.4||1181.4|0
1621420890000|2021-05-19 10:41:30||1181.2||1181.4||1181.4||1181.2|0
1621420920000|2021-05-19 10:42:00|1181.4|1181.2|1181.4|1181.2|1181.6|1181.2|1181.4|1181.2|8
1621420940000|2021-05-19 10:42:20|1181.2|1181|1181.4|1181|1181.4|1181|1181.2|1181|2
1621420960000|2021-05-19 10:42:40|1181.6|1181.2|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|517
1621420970000|2021-05-19 10:42:50|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|500
1621420980000|2021-05-19 10:43:00|1181.8|1181.4|1181.8|1181.4|1182|1181.4|1181.8|1181.4|500
1621420990000|2021-05-19 10:43:10|1181.6|1181.2|1181.8|1181.2|1181.8|1181.2|1181.4|1181|1724
1621421000000|2021-05-19 10:43:20|1181.6|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.4|465
1621421010000|2021-05-19 10:43:30|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|0
1621421020000|2021-05-19 10:43:40|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|500
1621421040000|2021-05-19 10:44:00|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|0
1621421060000|2021-05-19 10:44:20|1182|1181.6|1182|1181.6|1182.2|1181.8|1182|1181.6|1403
1621421070000|2021-05-19 10:44:30|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|0
1621421080000|2021-05-19 10:44:40|1182|1181.6|1182.2|1181.6|1182.2|1181.6|1182|1181.6|268
1621421090000|2021-05-19 10:44:50|1182|1181.8|1182|1181.6|1182|1181.8|1182|1181.6|0
1621421190000|2021-05-19 10:46:30|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|0
1621421200000|2021-05-19 10:46:40|1182.4|1181.6|1181.8|1181.6|1182.4|1181.6|1181.8|1181.6|500
1621421210000|2021-05-19 10:46:50|1182|1181.8|1182.2|1181.8|1182.2|1182|1182|1181.6|600
1621421220000|2021-05-19 10:47:00|1182.4||1182.2||1182.4||1182.2||0
1621421230000|2021-05-19 10:47:10|1182|1181.6|1182|1181.8|1182|1181.8|1181.8|1181.6|3648
1621421240000|2021-05-19 10:47:20|1182.2||1182.2||1182.2||1182.2||0
1621421250000|2021-05-19 10:47:30|1182|1181.6|1182|1181.6|1182|1181.8|1181.8|1181.6|558
1621421260000|2021-05-19 10:47:40|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1181.8|1181.6|1118
1621421330000|2021-05-19 10:48:50|1181.8|1181.4|1181.8|1181.6|1181.8|1181.6|1181.8|1181.4|1097
1621421340000|2021-05-19 10:49:00|1181.6|1181.4|1181.6|1181.4|1181.6|1181.6|1181.6|1181.4|2
1621421360000|2021-05-19 10:49:20|1181.4|1181.2|1181.6|1181.2|1181.6|1181.2|1181.2|1181|561
1621421380000|2021-05-19 10:49:40|1181.4|1181|1181.2|1181|1181.4|1181|1181.2|1181|60
1621421390000|2021-05-19 10:49:50|1181.4|1180.8|1181.4|1181|1181.6|1181|1181.4|1180.8|0
1621421410000|2021-05-19 10:50:10|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1181|1180.6|1837
1621421420000|2021-05-19 10:50:20|1181.2|1180.8|1181.2|1180.8|1181.4|1181|1181.2|1180.8|0
1621421460000|2021-05-19 10:51:00||1181||1180.8||1181||1180.8|0
1621421480000|2021-05-19 10:51:20|1181.4|1181|1181.4|1181|1181.4|1181.2|1181.4|1181|967
1621421490000|2021-05-19 10:51:30|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.4|1181|1163
1621421510000|2021-05-19 10:51:50|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|0
1621421540000|2021-05-19 10:52:20|1181.4|1181|1181.4|1181|1181.4|1181|1181.4|1181|1192
1621421550000|2021-05-19 10:52:30|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|0
1621421560000|2021-05-19 10:52:40|1181|1181|1181|1180.6|1181|1181|1180.8|1180.4|9000
1621421570000|2021-05-19 10:52:50|1180.8||1180.8||1180.8||1180.8||0
1621421580000|2021-05-19 10:53:00|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.4|1180.2|2560
1621421590000|2021-05-19 10:53:10|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|0
1621421600000|2021-05-19 10:53:20|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|0
1621421610000|2021-05-19 10:53:30|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.4|1180.4|1146
1621421620000|2021-05-19 10:53:40||1180.2||1180.6||1180.6||1180.2|146
1621421630000|2021-05-19 10:53:50|1181||1181||1181||1181||0
1621421640000|2021-05-19 10:54:00|1180.8||1181||1181||1180.8||0
1621421670000|2021-05-19 10:54:30||1180.8||1180.8||1180.8||1180.8|0
1621421680000|2021-05-19 10:54:40|1181.2|1180.6|1181.4|1181|1181.4|1181.2|1181.2|1180.6|911
1621421710000|2021-05-19 10:55:10|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|0
1621421740000|2021-05-19 10:55:40|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|723
1621421760000|2021-05-19 10:56:00|1181.6|1181.2|1181.6|1181.2|1181.8|1181.2|1181.4|1181|7565
1621421790000|2021-05-19 10:56:30|1181.4|1181|1181.2|1180.8|1181.4|1181|1181.2|1180.8|48
1621421800000|2021-05-19 10:56:40|1181.4|1181|1181.4|1181|1181.4|1181|1181.4|1181|500
1621421810000|2021-05-19 10:56:50|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181|956
1621421820000|2021-05-19 10:57:00|1181.4|1181|1181.2|1180.8|1181.4|1181|1181|1180.8|0
1621421910000|2021-05-19 10:58:30|1181|1180.6|1180.8|1180.6|1181|1180.6|1180.8|1180.6|1241
1621421930000|2021-05-19 10:58:50|1180.6|1180.4|1180.8|1180.2|1180.8|1180.6|1180.6|1180.2|151
1621421940000|2021-05-19 10:59:00|1180.6|1180.4|1180.6|1180.4|1180.6|1180.4|1180.6|1180.4|0
1621421950000|2021-05-19 10:59:10|1180.8||1180.6||1180.8||1180.6||0
1621421960000|2021-05-19 10:59:20|1180.8||1180.8||1180.8||1180.8||1506
1621421990000|2021-05-19 10:59:50|1181|1180.6|1181|1180.6|1181.2|1180.8|1180.8|1180.4|1334
1621422120000|2021-05-19 11:02:00|1180.6|1180|1180.4|1180|1180.6|1180|1180.4|1180|439
1621422130000|2021-05-19 11:02:10|1180.2|1179.8|1180.2|1179.8|1180.4|1180|1180|1179.8|4037
1621422140000|2021-05-19 11:02:20|1180|1179.6|1179.4|1179|1180.2|1179.8|1179.4|1179|10041
1621422150000|2021-05-19 11:02:30|1179.6|1179.2|1180.2|1179.6|1180.2|1179.6|1179.6|1179.2|2290
1621422160000|2021-05-19 11:02:40|1180|1179.8|1180.2|1179.6|1180.2|1179.8|1180|1179.6|0
1621422170000|2021-05-19 11:02:50|1180|1179.8|1179.8|1179.4|1180|1179.8|1179.6|1179.2|6775
1621422190000|2021-05-19 11:03:10|1180|1179.6|1180|1179.6|1180|1179.6|1179.8|1179.6|250
1621422200000|2021-05-19 11:03:20|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|439
1621422230000|2021-05-19 11:03:50|1179.8|1179.6|1180.2|1179.8|1180.2|1179.8|1179.8|1179.6|2566
1621422240000|2021-05-19 11:04:00|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.8|1179.4|4217
1621422250000|2021-05-19 11:04:10|1179.6|1179.6|1180|1179.6|1180|1179.8|1179.6|1179.2|9288
1621422260000|2021-05-19 11:04:20||1179.4||1179.4||1179.4||1179.4|0
1621422270000|2021-05-19 11:04:30|1179.8|1179.2|1179.8|1179.4|1179.8|1179.6|1179.6|1179.2|2050
1621422290000|2021-05-19 11:04:50|1179.6|1179.2|1178.8|1178.6|1179.6|1179.4|1178.8|1178.2|8032
1621422300000|2021-05-19 11:05:00||1178.4||1178.4||1178.4||1178.4|425
1621422310000|2021-05-19 11:05:10|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1179|1178.4|900
1621422320000|2021-05-19 11:05:20|1179.4|1179|1179.2|1179|1179.4|1179.2|1179.2|1179|604
1621422340000|2021-05-19 11:05:40|1179|1178.8|1179.2|1178.8|1179.2|1179|1179|1178.8|437
1621422350000|2021-05-19 11:05:50|1179|1178.6|1179|1178.4|1179|1178.8|1178.8|1178.4|847
1621422360000|2021-05-19 11:06:00||1178.6||1178.6||1178.6||1178.4|0
1621422370000|2021-05-19 11:06:10|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|0
1621422380000|2021-05-19 11:06:20|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|0
1621422390000|2021-05-19 11:06:30|1178.4|1178.4|1178.6|1178.4|1178.6|1178.4|1178.4|1178.4|361
1621422400000|2021-05-19 11:06:40|1178.4|1178.2|1178.6|1178.2|1178.6|1178.4|1178.4|1178.2|183
1621422420000|2021-05-19 11:07:00|1178.4|1178|1178.4|1178|1178.6|1178|1178.2|1177.8|4729
1621422430000|2021-05-19 11:07:10|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.6|1178.2|433
1621422440000|2021-05-19 11:07:20|1179|1178.6|1178.6|1178.2|1179|1178.6|1178.6|1178.2|983
1621422450000|2021-05-19 11:07:30|1178.4|1178|1178.4|1178|1178.4|1178|1178.4|1177.8|0
1621422460000|2021-05-19 11:07:40|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|0
1621422470000|2021-05-19 11:07:50|1178.4|1178|1178.4|1177.8|1178.4|1178|1178.2|1177.8|2069
1621422480000|2021-05-19 11:08:00|1178.2|1178.2|1178.4|1178.2|1178.4|1178.2|1178.2|1178.2|1392
1621422490000|2021-05-19 11:08:10|1178.6|1178|1178.8|1178.4|1178.8|1178.4|1178.2|1177.8|29091
1621422510000|2021-05-19 11:08:30|1179||1178.8||1179||1178.8||0
1621422520000|2021-05-19 11:08:40|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|0
1621422530000|2021-05-19 11:08:50|1178.4|1178|1178.4|1178|1178.4|1178|1178.4|1178|0
1621422540000|2021-05-19 11:09:00|1178|1177.8|1178.6|1178.2|1178.6|1178.2|1178|1177.8|8123
1621422550000|2021-05-19 11:09:10|1178.4|1178|1178.6|1178.2|1178.6|1178.2|1178.4|1178|0
1621422570000|2021-05-19 11:09:30|1178.8|1178.4|1178.8|1178.4|1178.8|1178.6|1178.6|1178.4|1111
1621422580000|2021-05-19 11:09:40|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.6|1178.2|0
1621422600000|2021-05-19 11:10:00|1178.6|1178.2|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|1398
1621422620000|2021-05-19 11:10:20|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|500
1621422630000|2021-05-19 11:10:30|1178.6|1178.2|1178.2|1177.8|1178.6|1178.2|1178.2|1177.8|5442
1621422660000|2021-05-19 11:11:00|1178|1177.6|1178|1177.8|1178|1177.8|1177.8|1177.4|2387
1621422670000|2021-05-19 11:11:10|1177.8|1177.4|1178|1177.6|1178.4|1178|1177.8|1177.4|5471
1621422680000|2021-05-19 11:11:20|1178.2|1177.8|1178.2|1177.8|1178.4|1178|1178.2|1177.6|2017
1621422690000|2021-05-19 11:11:30|1178.4|1178|1178.4|1178|1178.4|1178|1178.4|1178|0
1621422700000|2021-05-19 11:11:40|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|500
1621422720000|2021-05-19 11:12:00|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|0
1621422730000|2021-05-19 11:12:10|1178.6|1178.2|1178.6|1178|1178.6|1178.2|1178.4|1178|466
1621422740000|2021-05-19 11:12:20|1178.4|1178.2|1179|1178.4|1179|1178.4|1178.2|1178.2|442
1621422750000|2021-05-19 11:12:30|1178.8|1178.6|1179|1178.6|1179|1178.6|1178.8|1178.6|0
1621422760000|2021-05-19 11:12:40||1178.4||1178.4||1178.6||1178.4|0
1621422770000|2021-05-19 11:12:50||1178.6||1178.6||1178.6||1178.6|0
1621422780000|2021-05-19 11:13:00||1178.8||1178.6||1178.8||1178.6|0
1621422790000|2021-05-19 11:13:10|1178.8|1178.4|1179.2|1178.8|1179.2|1179|1178.8|1178.4|2157
1621422800000|2021-05-19 11:13:20|1179.4||1179.2||1179.4||1179.2||0
1621422820000|2021-05-19 11:13:40|1179.4|1179|1179.8|1179.2|1179.8|1179.2|1179.2|1179|17
1621422840000|2021-05-19 11:14:00|1179.6|1179.4|1180|1179.6|1180|1179.6|1179.6|1179.4|0
1621422850000|2021-05-19 11:14:10|1180.2||1180||1180.2||1180||0
1621422870000|2021-05-19 11:14:30|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|989
1621422880000|2021-05-19 11:14:40|1180|1179.6|1179.6|1179.2|1180|1179.6|1179.6|1179.2|2089
1621422890000|2021-05-19 11:14:50|1179.4|1179|1179|1178.6|1179.4|1179.2|1179|1178.6|0
1621422910000|2021-05-19 11:15:10|1178.8|1178.4|1178.4|1178.2|1178.8|1178.4|1178.2|1178|6763
1621422920000|2021-05-19 11:15:20|1178.6||1178.4||1178.6||1178.4||557
1621422930000|2021-05-19 11:15:30|1178.6|1178.4|1178.4|1178.2|1178.8|1178.4|1178.4|1178.2|2537
1621422960000|2021-05-19 11:16:00|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178|1177.6|3376
1621422970000|2021-05-19 11:16:10|1178.4|1178|1178.6|1178.2|1178.6|1178.2|1178.4|1178|540
1621423000000|2021-05-19 11:16:40|1178.4|1178|1178.4|1178|1178.4|1178|1178.2|1178|175
1621423010000|2021-05-19 11:16:50|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1178.4|1178|3519
1621423030000|2021-05-19 11:17:10|1178.8|1178.4|1179.2|1178.6|1179.2|1178.6|1178.8|1178.4|0
1621423040000|2021-05-19 11:17:20||1178.8||1178.8||1178.8||1178.8|0
1621423060000|2021-05-19 11:17:40|1179|1178.6|1178.8|1178.4|1179.2|1178.8|1178.6|1178.4|3201
1621423070000|2021-05-19 11:17:50|1178.6|1178.2|1178.6|1178|1178.8|1178.2|1177.6|1177.4|37692
1621423080000|2021-05-19 11:18:00|1178.4|1178.2|1178|1177.6|1178.8|1178.4|1178|1177.6|3107
1621423090000|2021-05-19 11:18:10|1178.2|1177.8|1178.6|1178|1178.6|1178|1178.2|1177.8|0
1621423100000|2021-05-19 11:18:20|1178.4||1178.4||1178.6||1178.4||0
1621423120000|2021-05-19 11:18:40|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|626
1621423140000|2021-05-19 11:19:00|1178.2|1177.8|1178.2|1177.8|1178.4|1178|1178.2|1177.6|2864
1621423150000|2021-05-19 11:19:10|1178.4||1178.2||1178.4||1178.2||0
1621423160000|2021-05-19 11:19:20||1177.6||1177.6||1177.6||1177.6|0
1621423170000|2021-05-19 11:19:30|1178|1177.4|1177.6|1177.2|1178|1177.6|1177.6|1177.2|8082
1621423180000|2021-05-19 11:19:40|1177.4||1177.6||1177.8||1177.4||0
1621423190000|2021-05-19 11:19:50|1177.8|1177.6|1177.6|1177.2|1178|1177.6|1177.6|1177.2|25000
1621423200000|2021-05-19 11:20:00|1177.8|1177.4|1178|1177.6|1178.4|1178|1177.4|1177.2|35534
1621423210000|2021-05-19 11:20:10|1178.2||1178||1178.2||1178||0
1621423220000|2021-05-19 11:20:20|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|0
1621423230000|2021-05-19 11:20:30|1178|1177.6|1177.6|1177.2|1178|1177.6|1177.6|1177.2|873
1621423240000|2021-05-19 11:20:40|1177.8|1177.4|1177.4|1177.2|1177.8|1177.4|1177.4|1177|4266
1621423260000|2021-05-19 11:21:00|1177.6||1177.6||1177.6||1177.6||0
1621423270000|2021-05-19 11:21:10|1177.4|1177|1177.6|1177|1177.6|1177.2|1177.2|1177|302
1621423280000|2021-05-19 11:21:20|1177.4||1177.4||1177.4||1177.4||0
1621423290000|2021-05-19 11:21:30|1177.6|1177.2|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|300
1621423300000|2021-05-19 11:21:40|1178|1177.6|1178.4|1177.8|1178.4|1178|1177.8|1177.6|300
1621423310000|2021-05-19 11:21:50|1178.2|1178|1178.2|1177.8|1178.4|1178|1178.2|1177.8|0
1621423320000|2021-05-19 11:22:00|1178|1177.6|1178|1177.6|1178|1177.8|1177.8|1177.6|1245
1621423340000|2021-05-19 11:22:20|1177.8|1177.4|1178|1177.4|1178|1177.4|1177.4|1177|4103
1621423350000|2021-05-19 11:22:30|1177.8|1177.2|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|500
1621423360000|2021-05-19 11:22:40|1177.6|1177.2|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|0
1621423370000|2021-05-19 11:22:50|1177.6|1177.2|1177.6|1177.2|1177.8|1177.2|1177.6|1177.2|0
1621423380000|2021-05-19 11:23:00|1177.4|1177|1176.8|1176.4|1177.4|1177.2|1176.8|1176.4|7497
1621423390000|2021-05-19 11:23:10|1176.6|1176.2|1177|1176.6|1177|1176.6|1176.6|1176|5053
1621423400000|2021-05-19 11:23:20|1176.8|1176.8|1176.8|1176.4|1176.8|1176.8|1176.8|1176.4|5791
1621423410000|2021-05-19 11:23:30|1176.6|1176.2|1176.6|1176.2|1176.8|1176.4|1176.4|1176|3933
1621423420000|2021-05-19 11:23:40|1176.4|1176|1176.6|1176.2|1176.8|1176.2|1176.4|1176|2049
1621423430000|2021-05-19 11:23:50|1176.8|1176.4|1176.8|1176.4|1177|1176.4|1176.6|1176.2|854
1621423440000|2021-05-19 11:24:00|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1210
1621423450000|2021-05-19 11:24:10|1176.8|1176.4|1176.8|1176.4|1177|1176.6|1176.8|1176.4|0
1621423470000|2021-05-19 11:24:30|1177|1176.6|1177|1176.6|1177.2|1176.6|1177|1176.6|0
1621423480000|2021-05-19 11:24:40|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.6|1176.2|2835
1621423500000|2021-05-19 11:25:00|1177|1176.6|1177|1176.4|1177.2|1176.6|1177|1176.4|665
1621423520000|2021-05-19 11:25:20|1177.2|1176.6|1177|1176.6|1177.4|1177|1177|1176.4|5640
1621423530000|2021-05-19 11:25:30||1176.4||1176.6||1176.6||1176.4|0
1621423540000|2021-05-19 11:25:40|1176.8|1176.4|1176.6|1176.4|1176.8|1176.4|1176.6|1176.4|0
1621423550000|2021-05-19 11:25:50|1176.8||1176.8||1176.8||1176.6||0
1621423560000|2021-05-19 11:26:00|1176.6||1176.6||1176.6||1176.6||221
1621423570000|2021-05-19 11:26:10|1176.4|1176.2|1176.4|1176|1176.4|1176.2|1176.4|1176|966
1621423590000|2021-05-19 11:26:30|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.4|1176|2266
1621423600000|2021-05-19 11:26:40|1176.2|1175.8|1176.8|1176.2|1176.8|1176.2|1176|1175.6|11728
1621423610000|2021-05-19 11:26:50|1176.6|1176|1176.6|1176.2|1176.8|1176.2|1176.4|1176|1481
1621423620000|2021-05-19 11:27:00|1176.8|1176.4|1177|1176.6|1177|1176.6|1176.8|1176.4|1105
1621423630000|2021-05-19 11:27:10|1176.8|1176.4|1176.4|1176|1176.8|1176.6|1176.4|1176|1618
1621423640000|2021-05-19 11:27:20|1176.2|1175.8|1176|1175.6|1176.2|1175.8|1176|1175.6|1051
1621423650000|2021-05-19 11:27:30|1176.2|1175.8|1176.4|1175.8|1176.4|1176|1176.2|1175.8|1044
1621423660000|2021-05-19 11:27:40|1176.2|1175.6|1176|1175.8|1176.2|1175.8|1176|1175.6|500
1621423670000|2021-05-19 11:27:50|1175.8|1175.6|1175.6|1175.2|1175.8|1175.6|1175.4|1175.2|8857
1621423680000|2021-05-19 11:28:00|1175.4|1175.4|1175.6|1175.2|1175.6|1175.4|1175.4|1175.2|655
1621423690000|2021-05-19 11:28:10|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|0
1621423700000|2021-05-19 11:28:20|1176|1175.6|1176|1175.4|1176|1175.6|1175.6|1175.2|1959
1621423710000|2021-05-19 11:28:30|1175.8|1175.2|1175.8|1175.4|1175.8|1175.4|1175.6|1175.2|1994
1621423720000|2021-05-19 11:28:40|1175.6|1175.2|1175.4|1175|1175.8|1175.2|1175.2|1175|744
1621423730000|2021-05-19 11:28:50|1175.6|1175.2|1175.8|1175.2|1175.8|1175.2|1175.6|1175|0
1621423740000|2021-05-19 11:29:00|1175.6|1175|1175.4|1175|1175.8|1175|1175.4|1175|1319
1621423750000|2021-05-19 11:29:10|1175.6|1175.2|1175.4|1175|1175.6|1175.2|1175.2|1174.8|10300
1621423760000|2021-05-19 11:29:20|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.6|1175|0
1621423770000|2021-05-19 11:29:30|1175.4|1175|1175.6|1175.2|1175.6|1175.2|1175.4|1175|0
1621423780000|2021-05-19 11:29:40|1175.8|1175.4|1176.2|1175.8|1176.2|1175.8|1175.8|1175.4|1100
1621423790000|2021-05-19 11:29:50|1176.4|1176|1176.4|1176|1176.4|1176|1176.2|1175.8|0
1621423800000|2021-05-19 11:30:00||1175.8||1175.8||1175.8||1175.8|0
1621423810000|2021-05-19 11:30:10||1176||1176||1176||1175.8|0
1621423820000|2021-05-19 11:30:20|1176.2||1176.4||1176.4||1176.2||427
1621423830000|2021-05-19 11:30:30|1176.2|1175.8|1176.2|1175.8|1176.2|1176|1176|1175.8|583
1621423840000|2021-05-19 11:30:40|1176||1176.2||1176.2||1176||70
1621423850000|2021-05-19 11:30:50|1176.4|1176|1176.6|1176.2|1176.6|1176.2|1176.4|1176|0
1621423860000|2021-05-19 11:31:00|1176.4|1176|1176.6|1176.2|1176.6|1176.2|1176.4|1176|0
1621423870000|2021-05-19 11:31:10|1176.4|1176|1176.6|1176.2|1176.6|1176.2|1176.4|1176|0
1621423880000|2021-05-19 11:31:20|1176.4|1176|1176.4|1176|1176.4|1176.2|1176.4|1176|893
1621423890000|2021-05-19 11:31:30|1176.2|1175.8|1175.8|1175.6|1176.2|1176|1175.8|1175.6|7319
1621423900000|2021-05-19 11:31:40|1175.6|1175.4|1175.6|1175|1175.8|1175.4|1175.4|1175|4824
1621423910000|2021-05-19 11:31:50|1175.4||1175.4||1175.4||1175.2||0
1621423920000|2021-05-19 11:32:00|1175.6|1175.2|1175.6|1175.2|1175.6|1175.4|1175.4|1175.2|586
1621423930000|2021-05-19 11:32:10|1175.4|1175|1175.2|1175|1175.4|1175|1175.2|1174.8|1841
1621423940000|2021-05-19 11:32:20|1175|1174.8|1175.2|1174.6|1175.2|1174.8|1175|1174.6|2
1621423950000|2021-05-19 11:32:30|1175||1175||1175.2||1175||0
1621423960000|2021-05-19 11:32:40|1175.2||1175.2||1175.2||1175.2||0
1621423970000|2021-05-19 11:32:50|1175||1175||1175||1175||0
1621423980000|2021-05-19 11:33:00|1175.2|1174.4|1175.4|1175|1175.6|1175.2|1174.6|1174.4|5392
1621423990000|2021-05-19 11:33:10|1175.6|1175.2|1175.4|1175|1175.6|1175.2|1175.4|1175|979
1621424010000|2021-05-19 11:33:30|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.4|1175.2|0
1621424020000|2021-05-19 11:33:40|1175.8|1175.4|1176|1175.4|1176|1175.6|1175.8|1175.4|5957
1621424030000|2021-05-19 11:33:50|1175.8|1175.6|1175.6|1175.2|1175.8|1175.6|1175.4|1175.2|5339
1621424040000|2021-05-19 11:34:00|1175.8|1175.4|1175.6|1175.2|1175.8|1175.4|1175.6|1175.2|956
1621424050000|2021-05-19 11:34:10|1175.8|1175.4|1175.8|1175.2|1175.8|1175.4|1175.6|1175.2|0
1621424060000|2021-05-19 11:34:20|1175.6||1175.6||1175.8||1175.6||0
1621424070000|2021-05-19 11:34:30|1175.4|1175|1175.4|1174.8|1175.4|1175|1175.2|1174.8|1737
1621424080000|2021-05-19 11:34:40|1175.2|1175|1175.4|1175|1175.6|1175.2|1175.2|1175|6855
1621424090000|2021-05-19 11:34:50|1175.2||1175.4||1175.4||1175.2||0
1621424100000|2021-05-19 11:35:00|1175.2|1174.8|1175.2|1174.8|1175.2|1175|1175.2|1174.8|2199
1621424110000|2021-05-19 11:35:10|1175|1174.6|1175.2|1174.8|1175.2|1174.8|1174.6|1174.4|8065
1621424120000|2021-05-19 11:35:20|1175|1174.6|1174.6|1174.4|1175|1174.6|1174.6|1174.2|3951
1621424130000|2021-05-19 11:35:30|1174.8|1174.2|1174.6|1174.2|1174.8|1174.2|1174.2|1173.8|14780
1621424140000|2021-05-19 11:35:40|1174.8|1174|1175|1174.4|1175.2|1174.6|1174.8|1174|4590
1621424150000|2021-05-19 11:35:50|1175.2|1174.6|1175.2|1174.8|1175.2|1174.8|1175.2|1174.6|0
1621424160000|2021-05-19 11:36:00||1175||1174.8||1175||1174.8|0
1621424200000|2021-05-19 11:36:40|1175|1174.6|1175|1174.6|1175.2|1174.8|1175|1174.6|2476
1621424210000|2021-05-19 11:36:50|1175.2|1174.8|1175.2|1174.8|1175.2|1175|1175.2|1174.8|424
1621424220000|2021-05-19 11:37:00||1174.6||1174.8||1174.8||1174.6|0
1621424230000|2021-05-19 11:37:10|1175|1174.6|1174.8|1174.6|1175|1174.6|1174.6|1174.4|762
1621424240000|2021-05-19 11:37:20|1174.6|1174.4|1174.4|1174|1174.6|1174.4|1174.2|1173.8|2254
1621424250000|2021-05-19 11:37:30|1174.2||1174.4||1174.4||1174.2||0
1621424260000|2021-05-19 11:37:40|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|1400
1621424270000|2021-05-19 11:37:50|1174.2|1173.8|1174.2|1173.8|1174.2|1174|1174.2|1173.8|274
1621424280000|2021-05-19 11:38:00|1174|1173.6|1174|1173.6|1174.2|1173.8|1173.8|1173.4|3656
1621424290000|2021-05-19 11:38:10|1173.8|1173.4|1174.2|1173.6|1174.2|1173.6|1173.8|1173.4|4273
1621424300000|2021-05-19 11:38:20|1173.6|1173.8|1173.4|1173|1173.8|1173.8|1173.4|1173|5462
1621424310000|2021-05-19 11:38:30|1173.6|1173.4|1174|1173.6|1174.2|1173.8|1173.6|1173.4|4250
1621424320000|2021-05-19 11:38:40|1173.8|1173.4|1173.8|1173.4|1173.8|1173.6|1173.6|1173.4|2428
1621424330000|2021-05-19 11:38:50|1173.6|1173.2|1173.8|1173.4|1173.8|1173.4|1173|1172.8|33593
1621424340000|2021-05-19 11:39:00|1173.6|1173.2|1173.8|1173.4|1173.8|1173.4|1173.6|1173|695
1621424350000|2021-05-19 11:39:10|1174||1173.8||1174||1173.8||0
1621424360000|2021-05-19 11:39:20|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|1090
1621424370000|2021-05-19 11:39:30|1174.2|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.8|2856
1621424380000|2021-05-19 11:39:40|1174.2|1173.8|1174.2|1173.8|1174.2|1174|1174.2|1173.8|0
1621424390000|2021-05-19 11:39:50|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.4|0
1621424400000|2021-05-19 11:40:00|1173.8|1173.4|1173.4|1173.2|1173.8|1173.6|1173.4|1173|2241
1621424410000|2021-05-19 11:40:10|1173.2|1173|1173.4|1173|1173.8|1173.4|1173.2|1173|6830
1621424430000|2021-05-19 11:40:30|1173.2||1173.2||1173.2||1173.2||0
1621424440000|2021-05-19 11:40:40|1173.4||1173.4||1173.4||1173.4||1542
1621424450000|2021-05-19 11:40:50|1173.2|1172.8|1173.4|1173|1173.4|1173.2|1173.2|1172.6|5612
1621424460000|2021-05-19 11:41:00|1173.2|1172.8|1173|1172.8|1173.2|1173|1173|1172.8|2872
1621424470000|2021-05-19 11:41:10||1172.6||1172.6||1172.8||1172.6|394
1621424480000|2021-05-19 11:41:20|1173.2|1172.8|1173.2|1173|1173.2|1173|1173.2|1172.8|1959
1621424490000|2021-05-19 11:41:30|1173.4|1173.2|1173.8|1173.4|1173.8|1173.6|1173.4|1173|4157
1621424520000|2021-05-19 11:42:00||1173.6||1173.6||1173.6||1173.6|0
1621424530000|2021-05-19 11:42:10|1174|1173.8|1174|1173.8|1174|1173.8|1174|1173.8|2976
1621424550000|2021-05-19 11:42:30|1173.8|1173.6|1173.8|1173.4|1173.8|1173.8|1173.8|1173.4|4327
1621424570000|2021-05-19 11:42:50|1173.6|1173.2|1173.4|1173.2|1173.6|1173.4|1173.4|1173.2|2702
1621424580000|2021-05-19 11:43:00|1173.2|1173|1173.4|1173|1173.4|1173.2|1173.2|1172.8|3429
1621424590000|2021-05-19 11:43:10||1172.8||1173||1173||1172.8|0
1621424600000|2021-05-19 11:43:20|1173.6|1173.2|1173.6|1173|1173.6|1173.2|1173.4|1173|2051
1621424610000|2021-05-19 11:43:30|1173.8|1173.2|1173.6|1173.4|1174|1173.4|1173.6|1173.2|3668
1621424620000|2021-05-19 11:43:40||1173.2||1173.4||1173.4||1173.2|336
1621424630000|2021-05-19 11:43:50|1173.8|1173.6|1174|1173.6|1174|1173.6|1173.8|1173.6|0
1621424640000|2021-05-19 11:44:00|1174.2|1173.8|1173.4|1173|1174.2|1173.8|1173.4|1173|4276
1621424650000|2021-05-19 11:44:10|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|0
1621424660000|2021-05-19 11:44:20|1173|1173|1173.2|1172.8|1173.2|1173|1173|1172.8|3808
1621424670000|2021-05-19 11:44:30||1173||1173||1173||1173|0
1621424680000|2021-05-19 11:44:40|1173.4|1173.2|1173.4|1173|1173.4|1173.2|1173.4|1173|0
1621424690000|2021-05-19 11:44:50||1173.2||1173||1173.2||1173|260
1621424700000|2021-05-19 11:45:00|1173.2||1173.2||1173.2||1173.2||339
1621424710000|2021-05-19 11:45:10|1173.4||1173.4||1173.4||1173.4||100
1621424720000|2021-05-19 11:45:20|1173.2|1173.2|1173.4|1173|1173.6|1173.2|1173.2|1173|1455
1621424750000|2021-05-19 11:45:50|1173.6|1173.2|1173.6|1173.2|1173.6|1173.4|1173.6|1173.2|1226
1621424760000|2021-05-19 11:46:00|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.6|1173.4|500
1621424770000|2021-05-19 11:46:10|1173.6|1173.2|1174|1173.6|1174|1173.8|1173.4|1173|8056
1621424780000|2021-05-19 11:46:20||1173.8||1173.8||1173.8||1173.8|0
1621424790000|2021-05-19 11:46:30|1174.2|1174|1174.2|1173.8|1174.2|1174|1174|1173.6|1624
1621424800000|2021-05-19 11:46:40|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1174|1173.6|547
1621424810000|2021-05-19 11:46:50|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.4|1174|948
1621424820000|2021-05-19 11:47:00|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1174|661
1621424840000|2021-05-19 11:47:20|1174.6|1174.2|1174.6|1174.4|1174.6|1174.4|1174.6|1174.2|1783
1621424850000|2021-05-19 11:47:30|1174.8|1174.6|1174.8|1174.4|1174.8|1174.6|1174.8|1174.4|1370
1621424860000|2021-05-19 11:47:40||1174.2||1174.4||1174.4||1174.2|0
1621424870000|2021-05-19 11:47:50|1174.6|1174.2|1174.4|1174.2|1174.6|1174.2|1174.4|1174|0
1621424880000|2021-05-19 11:48:00|1174.2|1174|1174.4|1174|1174.4|1174.2|1174.2|1174|1756
1621424890000|2021-05-19 11:48:10||1174.2||1174.2||1174.2||1174.2|0
1621424900000|2021-05-19 11:48:20|1174.6||1174.6||1174.6||1174.6||0
1621424910000|2021-05-19 11:48:30|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.2|1173.8|10406
1621424930000|2021-05-19 11:48:50|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1174|0
1621424940000|2021-05-19 11:49:00|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|2538
1621424950000|2021-05-19 11:49:10|1174.4|1174|1174.6|1174.4|1174.6|1174.4|1174.4|1174|598
1621424960000|2021-05-19 11:49:20||1174.2||1174.2||1174.2||1174.2|0
1621424970000|2021-05-19 11:49:30|1174.4|1174|1174.4|1174.2|1174.4|1174.2|1174.4|1174|2101
1621424980000|2021-05-19 11:49:40||1174||1174.2||1174.2||1174|824
1621424990000|2021-05-19 11:49:50|1174.6|1174.4|1174.6|1174.4|1174.6|1174.4|1174.6|1174.2|1179
1621425000000|2021-05-19 11:50:00|1174.8|1174.6|1174.8|1174.4|1174.8|1174.6|1174.8|1174.4|1109
1621425020000|2021-05-19 11:50:20|1174.6|1174.2|1174.6|1174.4|1174.6|1174.4|1174.6|1174.2|5308
1621425030000|2021-05-19 11:50:30|1174.8|1174.2|1175|1174.8|1175.2|1175|1174.4|1174.2|36984
1621425040000|2021-05-19 11:50:40|1175.2|1174.6|1175|1174.8|1175.2|1175|1175|1174.6|2044
1621425050000|2021-05-19 11:50:50|1174.8|1174.6|1174.6|1174.2|1175|1174.8|1174.6|1174.2|3966
1621425060000|2021-05-19 11:51:00|1174.4|1174.4|1174.4|1174.2|1174.6|1174.4|1174.4|1174.2|1793
1621425070000|2021-05-19 11:51:10|1174.6|1174.4|1174.8|1174.4|1175|1174.6|1174.6|1174.2|2904
1621425080000|2021-05-19 11:51:20|1175|1174.2|1175|1174.6|1175|1174.6|1175|1174.2|4236
1621425100000|2021-05-19 11:51:40|1175.2|1174.8|1175.4|1175|1175.4|1175.2|1175.2|1174.8|1407
1621425110000|2021-05-19 11:51:50|1175.2|1175.2|1175.4|1175.2|1175.4|1175.2|1175.2|1175|406
1621425120000|2021-05-19 11:52:00||1175||1175||1175||1175|301
1621425140000|2021-05-19 11:52:20|1175.2|1174.8|1174.8|1174.4|1175.4|1174.8|1174.6|1174.4|19271
1621425150000|2021-05-19 11:52:30|1174.6|1174.6|1175.2|1174.8|1175.2|1174.8|1174.6|1174.4|919
1621425160000|2021-05-19 11:52:40|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.6|0
1621425170000|2021-05-19 11:52:50|1175.2|1174.8|1175.2|1174.6|1175.2|1174.8|1175.2|1174.6|0
1621425180000|2021-05-19 11:53:00|1175|1174.4|1175|1174.6|1175|1174.6|1174.8|1174.4|0
1621425190000|2021-05-19 11:53:10|1174.6|1174.2|1174|1173.6|1174.6|1174.2|1174|1173.6|6358
1621425200000|2021-05-19 11:53:20|1173.8|1173.4|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|861
1621425210000|2021-05-19 11:53:30|1173.8|1173.4|1173.8|1173.6|1173.8|1173.6|1173.8|1173.4|2084
1621425220000|2021-05-19 11:53:40|1174.2|1173.4|1174|1173.6|1174.2|1174|1174|1173.4|45600
1621425230000|2021-05-19 11:53:50|1174.2|1173.8|1174.2|1173.8|1174.4|1174|1174.2|1173.8|1069
1621425240000|2021-05-19 11:54:00|1174.4|1174|1173.8|1173.4|1174.4|1174|1173.8|1173.4|2831
1621425250000|2021-05-19 11:54:10|1173.6|1173.2|1173.4|1173|1173.6|1173.2|1173.4|1173|502
1621425260000|2021-05-19 11:54:20|1173.2|1173.2|1173.4|1173|1173.6|1173.2|1173.2|1173|8841
1621425270000|2021-05-19 11:54:30|1173.2|1172.8|1173|1172.8|1173.4|1173|1173|1172.8|5512
1621425280000|2021-05-19 11:54:40|1173.2|1173|1173.4|1173.2|1173.4|1173.2|1173.2|1173|3427
1621425290000|2021-05-19 11:54:50|1173.2|1173|1173.4|1173|1173.4|1173|1173.2|1173|1147
1621425300000|2021-05-19 11:55:00|1173.6|1173.2|1173.8|1173.2|1173.8|1173.4|1173.6|1173.2|1617
1621425320000|2021-05-19 11:55:20|1173.6|1173|1173.4|1172.8|1173.6|1173|1173.2|1172.8|2341
1621425340000|2021-05-19 11:55:40|1173.2|1173|1172.8|1172.4|1173.2|1173|1172.6|1172.2|2879
1621425350000|2021-05-19 11:55:50|1172.6|1172.2|1172.4|1172|1172.6|1172.2|1172.4|1172|762
1621425360000|2021-05-19 11:56:00||1172.2||1172||1172.2||1172|1000
1621425370000|2021-05-19 11:56:10|1172.2||1172.4||1172.4||1172.2||0
1621425380000|2021-05-19 11:56:20|1172.2||1172.2||1172.2||1172.2||301
1621425390000|2021-05-19 11:56:30|1172.4||1172.2||1172.4||1172.2||0
1621425400000|2021-05-19 11:56:40|1172.4|1172.2|1172.4|1172|1172.4|1172.2|1172.4|1172|3167
1621425430000|2021-05-19 11:57:10|1172.6|1172.2|1172.4|1172|1172.6|1172.4|1172.4|1172|3447
1621425440000|2021-05-19 11:57:20|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|0
1621425450000|2021-05-19 11:57:30|1172.4|1172|1172.4|1172|1172.4|1172|1172.4|1172|1165
1621425490000|2021-05-19 11:58:10|1172.6|1172.2|1172.8|1172.4|1173|1172.4|1172.6|1172.2|1218
1621425500000|2021-05-19 11:58:20|1172.6|1172.2|1172.4|1172|1172.6|1172.2|1172.2|1172|997
1621425520000|2021-05-19 11:58:40|1172.6||1172.6||1172.6||1172.6||1500
1621425540000|2021-05-19 11:59:00|1172.4|1172.2|1172|1171.8|1172.4|1172.2|1172|1171.8|3199
1621425550000|2021-05-19 11:59:10|1171.8|1171.6|1171.8|1171.4|1172|1171.6|1171.8|1171.4|75
1621425560000|2021-05-19 11:59:20|1171.6|1171.2|1171.8|1171.2|1171.8|1171.4|1171.6|1171.2|2000
1621425580000|2021-05-19 11:59:40|1171.6|1171|1171.2|1170.8|1171.6|1171|1171.2|1170.8|1158
1621425590000|2021-05-19 11:59:50|1171.4||1171.2||1171.4||1171.2||0
1621425600000|2021-05-19 12:00:00|1171|1170.6|1171|1170.6|1171.2|1170.8|1170.8|1170.6|5376
1621425620000|2021-05-19 12:00:20|1171.2|1170.8|1171.6|1171.2|1171.6|1171.2|1171.2|1170.8|2699
1621425640000|2021-05-19 12:00:40|1171.8|1171.4|1172.2|1171.8|1172.2|1171.8|1171.6|1171.2|2141
1621425650000|2021-05-19 12:00:50|1172|1171.6|1171.8|1171.6|1172|1171.8|1171.8|1171.6|0
1621425660000|2021-05-19 12:01:00|1172|1171.8|1172|1171.6|1172.2|1171.8|1172|1171.6|0
1621425670000|2021-05-19 12:01:10|1172.2||1172||1172.2||1172||0
1621425680000|2021-05-19 12:01:20|1171.8|1171.4|1171.4|1171|1171.8|1171.4|1171.4|1171|1613
1621425690000|2021-05-19 12:01:30|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|0
1621425710000|2021-05-19 12:01:50|1171|1170.6|1171|1170.6|1171|1170.8|1170.8|1170.6|783
1621425720000|2021-05-19 12:02:00|1170.8|1170.4|1171|1170.6|1171|1170.8|1170.8|1170.4|7720
1621425730000|2021-05-19 12:02:10|1170.8|1170.4|1170.6|1170.2|1171|1170.4|1170.6|1170.2|1083
1621425740000|2021-05-19 12:02:20|1170.4|1170|1170.6|1170.2|1170.8|1170.4|1170.4|1170|0
1621425750000|2021-05-19 12:02:30|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.8|1170.4|5494
1621425760000|2021-05-19 12:02:40||1170.4||1170.4||1170.4||1170.4|0
1621425780000|2021-05-19 12:03:00|1171.2|1171|1171|1170.6|1171.2|1171|1170.8|1170.6|8104
1621425790000|2021-05-19 12:03:10|1170.8|1170.8|1171|1170.6|1171|1170.8|1170.8|1170.6|2301
1621425800000|2021-05-19 12:03:20|1170.8|1170.8|1171|1170.6|1171.2|1170.8|1170.8|1170.6|0
1621425870000|2021-05-19 12:04:30|1171.2|1170.8|1171.6|1171.2|1171.8|1171.2|1171.2|1170.8|3709
1621425890000|2021-05-19 12:04:50|1171.4|1171|1171.4|1171.2|1171.6|1171.2|1171.2|1171|500
1621425900000|2021-05-19 12:05:00|1171.2|1171|1171.4|1171|1171.6|1171.2|1171.2|1170.8|4355
1621425910000|2021-05-19 12:05:10|1171.2|1170.8|1171.4|1171|1171.4|1171.2|1171.2|1170.8|3333
1621425920000|2021-05-19 12:05:20|1171.2|1170.6|1171.4|1171|1171.4|1171|1171.2|1170.6|9000
1621425930000|2021-05-19 12:05:30|1171.6|1171.2|1171.8|1171.2|1171.8|1171.4|1171.6|1171.2|2320
1621425940000|2021-05-19 12:05:40|1171.6||1171.8||1171.8||1171.6||0
1621425950000|2021-05-19 12:05:50|1171.6|1171.4|1171.6|1171.2|1171.6|1171.4|1171.6|1171.2|0
1621425960000|2021-05-19 12:06:00|1171.4|1171|1171.4|1171|1171.4|1171|1171.2|1170.8|450
1621425970000|2021-05-19 12:06:10|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|0
1621425980000|2021-05-19 12:06:20|1171|1170.6|1171|1170.6|1171.2|1170.8|1170.8|1170.4|2171
1621425990000|2021-05-19 12:06:30|1171.2|1170.8|1171.2|1170.6|1171.2|1170.8|1171|1170.6|1666
1621426000000|2021-05-19 12:06:40|1171.4|1170.8|1171.4|1171|1171.6|1171.2|1171.4|1170.8|550
1621426010000|2021-05-19 12:06:50|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.4|1171|0
1621426030000|2021-05-19 12:07:10|1171.6|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.4|1884
1621426040000|2021-05-19 12:07:20|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.8|1171.4|4000
1621426050000|2021-05-19 12:07:30|1172|1171.6|1172|1171.8|1172|1171.8|1172|1171.6|1078
1621426060000|2021-05-19 12:07:40|1172.2||1172.4||1172.4||1172.2||53
1621426070000|2021-05-19 12:07:50|1172.6|1172|1172.6|1172.2|1172.6|1172.2|1172.6|1172|0
1621426080000|2021-05-19 12:08:00|1172.8|1172.6|1173|1172.6|1173|1172.6|1172.8|1172.6|450
1621426090000|2021-05-19 12:08:10|1173.2|1172.8|1173.4|1173|1173.4|1173|1173.2|1172.8|0
1621426110000|2021-05-19 12:08:30|1173.6|1173.2|1172.8|1172.4|1173.6|1173.2|1172.6|1172.4|4824
1621426120000|2021-05-19 12:08:40|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|0
1621426130000|2021-05-19 12:08:50|1172.8||1172.8||1172.8||1172.8||0
1621426140000|2021-05-19 12:09:00|1172.6|1172|1172.4|1171.8|1172.6|1172.2|1172.4|1171.8|1417
1621426150000|2021-05-19 12:09:10|1172.2||1172.2||1172.2||1172.2||0
1621426160000|2021-05-19 12:09:20|1172.4||1172.4||1172.4||1172.4||0
1621426170000|2021-05-19 12:09:30|1172.2|1171.6|1171.8|1171.4|1172.2|1171.6|1171.8|1171.4|500
1621426180000|2021-05-19 12:09:40|1171.6|1171.2|1171.4|1170.8|1171.6|1171.2|1171.2|1170.8|5789
1621426190000|2021-05-19 12:09:50|1171.2|1170.4|1171|1170.6|1171.2|1170.8|1170.6|1170.2|10176
1621426210000|2021-05-19 12:10:10|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|7
1621426220000|2021-05-19 12:10:20|1170.4|1170|1170.4|1170|1170.4|1170|1170.2|1170|0
1621426230000|2021-05-19 12:10:30|1170.2|1169.8|1169.8|1169.6|1170.4|1169.8|1169.8|1169.4|26422
1621426240000|2021-05-19 12:10:40|1170|1169.8|1170|1169.6|1170|1169.8|1170|1169.6|2976
1621426250000|2021-05-19 12:10:50|||||||||550
1621426260000|2021-05-19 12:11:00|1169.8|1169.8|1169.8|1169.4|1169.8|1169.8|1169.8|1169.4|1981
1621426270000|2021-05-19 12:11:10|1169.6||1169.6||1169.6||1169.6||800
1621426280000|2021-05-19 12:11:20|1169.8|1169.6|1169.8|1169.4|1169.8|1169.6|1169.6|1169.4|4826
1621426290000|2021-05-19 12:11:30|1169.6|1169.6|1169.6|1169.4|1169.6|1169.6|1169.6|1169.4|5000
1621426300000|2021-05-19 12:11:40|||||||||4299
1621426310000|2021-05-19 12:11:50|||||||||602
1621426320000|2021-05-19 12:12:00|1169.4|1169.2|1169|1168.6|1169.4|1169.2|1169|1168.6|7350
1621426330000|2021-05-19 12:12:10|1168.8|1168.4|1168.8|1168.4|1169|1168.6|1168.8|1168.4|1207
1621426340000|2021-05-19 12:12:20|1169|1168.2|1168.8|1168.4|1169|1168.6|1168.8|1168.2|1242
1621426350000|2021-05-19 12:12:30|1169|1168.6|1169|1168.8|1169|1168.8|1169|1168.6|4153
1621426360000|2021-05-19 12:12:40|1168.8|1168.6|1168.6|1168.2|1168.8|1168.6|1168.6|1168.2|2
1621426380000|2021-05-19 12:13:00|1168.8|1168.4|1168.8|1168.4|1168.8|1168.6|1168.8|1168.4|1142
1621426390000|2021-05-19 12:13:10||1168.2||1168.2||1168.2||1168.2|0
1621426400000|2021-05-19 12:13:20|1168.6|1168.4|1168|1167.6|1168.6|1168.4|1168|1167.6|6723
1621426410000|2021-05-19 12:13:30|1167.8|1167.4|1167|1166.6|1167.8|1167.6|1166.8|1166.4|39784
1621426420000|2021-05-19 12:13:40|1167.2|1166.8|1167|1166.8|1167.4|1167|1166.8|1166.6|10841
1621426430000|2021-05-19 12:13:50|||||||||29
1621426440000|2021-05-19 12:14:00|1166.8|1166.6|1167|1166.8|1167|1166.8|1166.8|1166.6|3138
1621426450000|2021-05-19 12:14:10|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.8|1166.4|503
1621426470000|2021-05-19 12:14:30|1167|1166.6|1167|1166.6|1167|1166.8|1166.8|1166.6|2151
1621426480000|2021-05-19 12:14:40||1166.4||1166.4||1166.4||1166.4|312
1621426510000|2021-05-19 12:15:10|1166.8|1166.6|1166.6|1166|1166.8|1166.6|1166.4|1166|1449
1621426520000|2021-05-19 12:15:20||1166.2||1166.2||1166.2||1166.2|0
1621426540000|2021-05-19 12:15:40|1166.4|1166|1166.4|1166|1166.4|1166.2|1166.2|1166|1076
1621426550000|2021-05-19 12:15:50|1166.6|1166.2|1166.6|1166.2|1167|1166.6|1166.6|1166.2|8237
1621426560000|2021-05-19 12:16:00|1166.4|1166|1166|1165.6|1166.4|1166|1166|1165.6|31447
1621426570000|2021-05-19 12:16:10|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|0
1621426580000|2021-05-19 12:16:20|1166.4|1166|1166.6|1166|1166.6|1166|1166.4|1166|892
1621426590000|2021-05-19 12:16:30|1166.4|1165.8|1166|1165.8|1166.4|1165.8|1166|1165.8|500
1621426610000|2021-05-19 12:16:50|1166.2|1166|1166.2|1165.8|1166.4|1166|1166|1165.8|4101
1621426620000|2021-05-19 12:17:00||1165.6||1165.6||1165.6||1165.6|0
1621426630000|2021-05-19 12:17:10||1165.8||1165.8||1165.8||1165.8|945
1621426650000|2021-05-19 12:17:30|1166|1165.6|1166|1165.6|1166|1165.6|1166|1165.6|0
1621426660000|2021-05-19 12:17:40|1165.8|1165.4|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|905
1621426670000|2021-05-19 12:17:50|1165.4|1165|1165.4|1165.2|1165.6|1165.2|1165.4|1165|1913
1621426690000|2021-05-19 12:18:10|1165.6|1165.4|1165.6|1165.2|1165.6|1165.4|1165.6|1165.2|2982
1621426700000|2021-05-19 12:18:20|1165.8|1165.4|1165.8|1165.2|1165.8|1165.6|1165.8|1165.2|3169
1621426710000|2021-05-19 12:18:30|1166|1165.4|1165.4|1165.2|1166|1165.8|1165.4|1165.2|8000
1621426720000|2021-05-19 12:18:40|1165.2|1165|1165.6|1165.4|1165.6|1165.4|1165.2|1165|2450
1621426730000|2021-05-19 12:18:50|1165.8|1165.6|1165.2|1165|1166.2|1166|1165.2|1165|76949
1621426740000|2021-05-19 12:19:00|1165|1164.8|1165.8|1165.4|1165.8|1165.4|1165|1164.8|27339
1621426750000|2021-05-19 12:19:10|1166|1165.2|1165.6|1165.2|1166|1165.2|1165.4|1165|3395
1621426760000|2021-05-19 12:19:20|1165.4|1165.4|1165.8|1165.2|1165.8|1165.4|1165.4|1165.2|1520
1621426790000|2021-05-19 12:19:50|1165.6||1165.6||1165.6||1165.6||0
1621426800000|2021-05-19 12:20:00|1165.8|1165.4|1166.8|1166.2|1166.8|1166.4|1165.6|1165.4|3264
1621426810000|2021-05-19 12:20:10||1166.4||1166.4||1166.4||1166.4|0
1621426820000|2021-05-19 12:20:20|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|0
1621426830000|2021-05-19 12:20:30|1166.8|1166.4|1166.8|1166.4|1166.8|1166.6|1166.8|1166.4|1079
1621426850000|2021-05-19 12:20:50|1166.6||1166.6||1166.6||1166.6||0
1621426860000|2021-05-19 12:21:00|1166.4|1166.2|1166.4|1166|1166.4|1166.2|1166.4|1166|462
1621426870000|2021-05-19 12:21:10|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.2|1166.2|500
1621426880000|2021-05-19 12:21:20|1166.4||1166.4||1166.4||1166.4||0
1621426890000|2021-05-19 12:21:30|1166.2|1166|1166.2|1165.8|1166.2|1166|1166|1165.8|4591
1621426900000|2021-05-19 12:21:40|1166.4|1166|1166|1165.8|1166.4|1166|1166|1165.8|719
1621426910000|2021-05-19 12:21:50|1166.2||1166.2||1166.2||1166.2||0
1621426920000|2021-05-19 12:22:00|1166|1165.6|1165.6|1165.4|1166.2|1165.6|1165.6|1165.2|4082
1621426940000|2021-05-19 12:22:20|1165.4|1165.2|1165|1164.8|1165.4|1165.2|1165|1164.8|3450
1621426950000|2021-05-19 12:22:30||1164.6||1164.6||1164.6||1164.6|545
1621426960000|2021-05-19 12:22:40|1164.8||1164.8||1165||1164.8||0
1621426970000|2021-05-19 12:22:50|1165||1164.8||1165||1164.8||25
1621426980000|2021-05-19 12:23:00|1164.6|1164.4|1164.8|1164.4|1164.8|1164.6|1164.6|1164.4|3051
1621426990000|2021-05-19 12:23:10|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1800
1621427010000|2021-05-19 12:23:30|1164.8|1164.4|1165.2|1164.8|1165.4|1164.8|1164.8|1164.4|8386
1621427020000|2021-05-19 12:23:40|1165|1164.6|1165|1164.6|1165.2|1164.6|1165|1164.6|0
1621427030000|2021-05-19 12:23:50|1165.2|1164.8|1165.4|1165|1165.8|1165.6|1165.2|1164.8|2939
1621427040000|2021-05-19 12:24:00|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|628
1621427050000|2021-05-19 12:24:10|1165.6|1165.2|1165.6|1165.2|1165.6|1165.4|1165.2|1165|5576
1621427060000|2021-05-19 12:24:20|1165.4|1165|1165|1164.6|1165.4|1165.2|1165|1164.6|25086
1621427070000|2021-05-19 12:24:30|1165.2|1164.8|1165|1164.6|1165.2|1164.8|1165|1164.6|0
1621427100000|2021-05-19 12:25:00|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|5809
1621427110000|2021-05-19 12:25:10|1165|1164.6|1165.2|1164.8|1165.8|1165.4|1165|1164.6|20745
1621427120000|2021-05-19 12:25:20||1165||1164.8||1165||1164.8|2113
1621427130000|2021-05-19 12:25:30|1165|1164.6|1165|1164.6|1165|1164.6|1164.6|1164.4|5844
1621427140000|2021-05-19 12:25:40|1164.8||1165||1165||1164.8||2000
1621427160000|2021-05-19 12:26:00|1164.8|1164.4|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|1926
1621427170000|2021-05-19 12:26:10|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|0
1621427180000|2021-05-19 12:26:20|1164.6|1164.2|1165|1164.6|1165|1164.6|1164.6|1164.2|550
1621427190000|2021-05-19 12:26:30|1165.2|1164.8|1165.4|1164.8|1165.4|1165|1165|1164.6|2569
1621427200000|2021-05-19 12:26:40|1165.2|1165|1165.2|1164.8|1165.2|1165|1165.2|1164.8|2288
1621427210000|2021-05-19 12:26:50|1165||1165||1165.2||1165||0
1621427230000|2021-05-19 12:27:10|1165.2||1165.2||1165.2||1165.2||831
1621427240000|2021-05-19 12:27:20|1165|1165|1165.8|1165.4|1165.8|1165.4|1165|1165|4005
1621427250000|2021-05-19 12:27:30|1165.6|1165.2|1165.4|1165.2|1165.6|1165.2|1165.4|1165.2|0
1621427260000|2021-05-19 12:27:40|1165.2|1165|1165|1164.6|1165.6|1165.4|1165|1164.6|75299
1621427270000|2021-05-19 12:27:50|1165.2|1164.8|1165|1164.6|1165.2|1164.8|1165|1164.6|5172
1621427280000|2021-05-19 12:28:00|1164.8|1164.4|1165|1164.4|1165|1164.4|1164.6|1164.4|8000
1621427290000|2021-05-19 12:28:10|1164.8|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.6|551
1621427310000|2021-05-19 12:28:30|1165.6|1165.4|1165.2|1164.8|1165.8|1165.6|1165|1164.8|106541
1621427320000|2021-05-19 12:28:40|1165|1165|1165.2|1164.8|1165.4|1165.2|1165|1164.8|9787
1621427330000|2021-05-19 12:28:50|1165.4|1165|1165.6|1165.2|1165.6|1165.2|1165.2|1164.8|5813
1621427340000|2021-05-19 12:29:00|1165.8|1165.4|1165.8|1165.4|1166|1165.8|1165.8|1165.4|1131
1621427350000|2021-05-19 12:29:10|1166|1165.6|1166|1165.6|1166|1165.6|1166|1165.6|489
1621427360000|2021-05-19 12:29:20|1165.8|1165.4|1165.8|1165.4|1166|1165.4|1165.8|1165.4|0
1621427370000|2021-05-19 12:29:30|1165.6|1165.2|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|356
1621427390000|2021-05-19 12:29:50|1165.4|1165|1165.4|1165|1165.4|1165|1165.4|1165|0
1621427400000|2021-05-19 12:30:00|1165.2|1165.2|1166.8|1166.4|1167|1166.8|1165.2|1165|15797
1621427410000|2021-05-19 12:30:10|1167|1166.6|1167|1166.6|1167|1166.8|1166.8|1166.4|0
1621427420000|2021-05-19 12:30:20|1167.2|1166.8|1167.2|1166.6|1167.8|1167.6|1166.8|1166.4|30371
1621427430000|2021-05-19 12:30:30|1167|1166.8|1167|1166.6|1167.2|1166.8|1166.6|1166.4|3444
1621427440000|2021-05-19 12:30:40|1167.2|1166.4|1167|1166.6|1167.2|1167|1167|1166.4|79
1621427460000|2021-05-19 12:31:00|1166.8|1166.4|1166.6|1166|1166.8|1166.4|1166.4|1166|1266
1621427470000|2021-05-19 12:31:10|1166.2|1165.8|1166.2|1165.8|1166.4|1165.8|1166|1165.6|663
1621427480000|2021-05-19 12:31:20||1166||1165.8||1166||1165.8|0
1621427490000|2021-05-19 12:31:30|1166|1165.6|1165.8|1165.6|1166|1165.6|1165.8|1165.4|17
1621427510000|2021-05-19 12:31:50|1166|1165.8|1166.6|1166.4|1166.8|1166.4|1166|1165.8|3628
1621427520000|2021-05-19 12:32:00|1166.4|1166.2|1166.2|1165.8|1166.4|1166.2|1166.2|1165.8|259
1621427530000|2021-05-19 12:32:10|1166|1165.6|1165.8|1165.4|1166|1165.6|1165.6|1165.2|2136
1621427550000|2021-05-19 12:32:30|1165.6|1165.6|1165.6|1165.2|1165.6|1165.6|1165.6|1165.2|489
1621427570000|2021-05-19 12:32:50||1165.4||1165.4||1165.4||1165.4|0
1621427580000|2021-05-19 12:33:00|1165.4|1165.2|1165.4|1165|1165.4|1165.2|1165.2|1165|751
1621427600000|2021-05-19 12:33:20|1165.2|1164.8|1164.6|1164.4|1165.2|1164.8|1164.6|1164.2|12627
1621427610000|2021-05-19 12:33:30|1164.8|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.6|2760
1621427620000|2021-05-19 12:33:40|1165.2|1164.8|1165.2|1164.8|1165.2|1165|1165|1164.6|5614
1621427630000|2021-05-19 12:33:50||1165||1164.8||1165||1164.8|0
1621427640000|2021-05-19 12:34:00|1165|1164.6|1164.4|1164.2|1165|1164.6|1164.4|1164.2|928
1621427650000|2021-05-19 12:34:10|1164.2|1164|1164.2|1164|1164.4|1164|1164.2|1164|4183
1621427660000|2021-05-19 12:34:20|1164|1163.6|1163.6|1163.2|1164|1163.8|1163.6|1163.2|8444
1621427670000|2021-05-19 12:34:30|1163.8|1163.4|1164.2|1163.8|1164.6|1164|1163.8|1163.2|10813
1621427680000|2021-05-19 12:34:40|1164|1163.6|1164|1163.6|1164|1163.6|1164|1163.6|0
1621427690000|2021-05-19 12:34:50|1164.2|1163.8|1164.6|1164.2|1164.8|1164.4|1164.2|1163.8|3099
1621427700000|2021-05-19 12:35:00|1164.8|1164.4|1164.8|1164.6|1165|1164.6|1164.8|1164.4|1889
1621427720000|2021-05-19 12:35:20|1164.6|1164.4|1164.4|1164|1164.8|1164.4|1164.2|1164|11998
1621427740000|2021-05-19 12:35:40|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|910
1621427750000|2021-05-19 12:35:50|1165|1164.2|1164.8|1164.4|1165|1164.6|1164.8|1164.2|500
1621427760000|2021-05-19 12:36:00|1165|1164.6|1165.8|1165.4|1166.2|1165.6|1165|1164.4|9279
1621427780000|2021-05-19 12:36:20|1165.6|1165.6|1166.2|1165.8|1166.2|1165.8|1165.6|1165.4|729
1621427790000|2021-05-19 12:36:30|1166.4|1166|1166.4|1166|1166.4|1166.2|1166.2|1165.8|0
1621427810000|2021-05-19 12:36:50|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.8|3351
1621427820000|2021-05-19 12:37:00|1166|1165.6|1166|1165.6|1166.2|1165.8|1165.8|1165.6|322
1621427830000|2021-05-19 12:37:10|1165.8|1165.4|1166|1165.6|1166.2|1165.8|1165.6|1165.4|698
1621427840000|2021-05-19 12:37:20|1165.8|1165.4|1165.2|1164.8|1165.8|1165.4|1165.2|1164.8|2279
1621427850000|2021-05-19 12:37:30|1165|1164.6|1165.2|1165|1165.2|1165|1164.6|1164.2|3721
1621427860000|2021-05-19 12:37:40||1164.8||1164.8||1164.8||1164.8|3000
1621427870000|2021-05-19 12:37:50|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|0
1621427880000|2021-05-19 12:38:00|1165|1164.6|1165|1164.4|1165|1164.6|1165|1164.4|0
1621427890000|2021-05-19 12:38:10||1164.6||1164.8||1164.8||1164.6|0
1621427900000|2021-05-19 12:38:20||1164.6||1164.6||1164.6||1164.6|0
1621427910000|2021-05-19 12:38:30|1164.8|1164.4|1165.4|1165|1165.6|1165.2|1164.8|1164.4|10301
1621427920000|2021-05-19 12:38:40|1165.6|1165.2|1165|1164.6|1165.6|1165.2|1164.8|1164.4|11778
1621427930000|2021-05-19 12:38:50||1164.4||1164.4||1164.6||1164.4|254
1621427940000|2021-05-19 12:39:00|1164.8|1164.6|1165|1164.4|1165.4|1165|1164.8|1164.4|4262
1621427950000|2021-05-19 12:39:10||1164.6||1164.4||1164.6||1164.4|822
1621427960000|2021-05-19 12:39:20|1164.8|1164.2|1164.8|1164.4|1164.8|1164.4|1164.4|1164.2|1005
1621428000000|2021-05-19 12:40:00|1165|1164.6|1165.4|1165|1165.4|1165.2|1165|1164.6|3417
1621428010000|2021-05-19 12:40:10|1165.2|1164.8|1165|1164.6|1165.2|1164.8|1164.8|1164.4|4
1621428020000|2021-05-19 12:40:20|1164.8|1164.8|1164.8|1164.4|1165|1164.8|1164.8|1164.4|250
1621428030000|2021-05-19 12:40:30|1164.6|1164.6|1165.2|1164.8|1165.2|1164.8|1164.6|1164.6|987
1621428040000|2021-05-19 12:40:40|1165|1164.6|1164.6|1164.2|1165|1164.6|1164.4|1164|6342
1621428050000|2021-05-19 12:40:50|1164.8|1164.4|1165|1164.6|1165.2|1164.6|1164.8|1164.4|3670
1621428060000|2021-05-19 12:41:00|1165.2|1164.8|1165|1164.6|1165.2|1164.8|1165|1164.6|0
1621428070000|2021-05-19 12:41:10|1164.8|1164.4|1164.4|1164|1164.8|1164.4|1164.2|1164|989
1621428080000|2021-05-19 12:41:20||1163.8||1163.8||1164||1163.8|0
1621428090000|2021-05-19 12:41:30|1164.8|1164|1164|1163.6|1164.8|1164.2|1164|1163.6|19015
1621428100000|2021-05-19 12:41:40|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|1163.6|1163.4|1545
1621428110000|2021-05-19 12:41:50|1163.6||1163.8||1163.8||1163.6||445
1621428120000|2021-05-19 12:42:00|1164|1163.2|1163.6|1163.2|1164|1163.2|1163.4|1163|500
1621428130000|2021-05-19 12:42:10|1163.8|1163.4|1163.6|1163.2|1164.2|1163.8|1163.6|1163.2|6066
1621428140000|2021-05-19 12:42:20|1163.8|1163.4|1163.6|1163.2|1164|1163.6|1163.6|1163.2|1971
1621428150000|2021-05-19 12:42:30|1163.8|1163.4|1163.8|1163.2|1163.8|1163.4|1163.8|1163.2|694
1621428160000|2021-05-19 12:42:40|1164|1163.4|1164.2|1163.6|1164.2|1163.8|1164|1163.2|100
1621428170000|2021-05-19 12:42:50|1164|1163.4|1163.8|1163.2|1164.2|1163.4|1163.8|1163.2|2
1621428180000|2021-05-19 12:43:00|1164|1163.4|1164.4|1164|1164.6|1164|1164|1163.4|2275
1621428190000|2021-05-19 12:43:10|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1163.8|1163.6|1651
1621428200000|2021-05-19 12:43:20|1163.8|1163.4|1163.6|1163.2|1163.8|1163.4|1163.6|1163.2|0
1621428210000|2021-05-19 12:43:30||1163.4||1163.2||1163.4||1163.2|191
1621428220000|2021-05-19 12:43:40|1163.8|1163.4|1163.8|1163.4|1164|1163.6|1163.8|1163.4|1211
1621428230000|2021-05-19 12:43:50|1164|1163.6|1163.4|1163|1164|1163.6|1163.2|1163|5489
1621428240000|2021-05-19 12:44:00|1163.2|1162.8|1163.2|1162.6|1163.2|1162.8|1163|1162.6|2343
1621428250000|2021-05-19 12:44:10|1163|1162.4|1162.4|1162|1163|1162.4|1162.2|1162|3096
1621428270000|2021-05-19 12:44:30|1162.2|1161.8|1162.2|1161.6|1162.2|1161.8|1162.2|1161.6|1227
1621428280000|2021-05-19 12:44:40|1162|1161.8|1161.8|1161.4|1162.2|1161.8|1161.8|1161.4|0
1621428290000|2021-05-19 12:44:50|1162|1161.6|1162.4|1161.8|1162.4|1162|1162|1161.6|1959
1621428300000|2021-05-19 12:45:00|1162.6|1162|1163|1162.6|1163.2|1162.6|1162.6|1162|1385
1621428310000|2021-05-19 12:45:10||1162.4||1162.6||1162.6||1162.4|0
1621428320000|2021-05-19 12:45:20|1162.8|1162.4|1162.4|1161.8|1162.8|1162.4|1162.2|1161.8|2283
1621428330000|2021-05-19 12:45:30|1162.2|1162|1162.4|1162|1162.6|1162.2|1162.2|1161.8|6070
1621428340000|2021-05-19 12:45:40|1162.2|1161.8|1162.4|1161.8|1162.4|1162|1162.2|1161.8|1496
1621428350000|2021-05-19 12:45:50|1162.2||1162.4||1162.4||1162.2||0
1621428360000|2021-05-19 12:46:00||1162||1161.8||1162||1161.8|195
1621428370000|2021-05-19 12:46:10|1162.2|1161.6|1162|1161.6|1162.2|1161.8|1162|1161.6|3375
1621428380000|2021-05-19 12:46:20|1162.2|1161.8|1162|1161.6|1162.4|1162.2|1162|1161.4|10500
1621428390000|2021-05-19 12:46:30|||||||||300
1621428400000|2021-05-19 12:46:40|1162.2|1161.8|1162.6|1162.2|1163|1162.6|1162.2|1161.8|5204
1621428410000|2021-05-19 12:46:50|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|0
1621428420000|2021-05-19 12:47:00|1162.8|1162.4|1162.4|1162.2|1162.8|1162.6|1162.4|1162.2|1504
1621428430000|2021-05-19 12:47:10|1162.2|1162|1162|1161.6|1162.4|1162.2|1161.8|1161.4|2784
1621428440000|2021-05-19 12:47:20|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161.2|771
1621428450000|2021-05-19 12:47:30|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|0
1621428460000|2021-05-19 12:47:40|1162.2||1162||1162.2||1162||0
1621428470000|2021-05-19 12:47:50|1161.8|1161.8|1162|1161.6|1162|1161.8|1161.8|1161.6|216
1621428480000|2021-05-19 12:48:00|1161.8|1161.4|1161.6|1161|1161.8|1161.4|1161.4|1161|763
1621428490000|2021-05-19 12:48:10|1161.4||1161.4||1161.4||1161.4||0
1621428500000|2021-05-19 12:48:20|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161|1160.8|345
1621428510000|2021-05-19 12:48:30|1161|1161|1161|1160.8|1161.2|1161|1161|1160.8|209
1621428520000|2021-05-19 12:48:40|1160.8|1160.6|1161.2|1160.8|1161.2|1160.8|1160.8|1160.6|4479
1621428530000|2021-05-19 12:48:50|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.8|1160.4|1344
1621428550000|2021-05-19 12:49:10||1160.6||1160.4||1160.6||1160.4|0
1621428560000|2021-05-19 12:49:20|1161|1160.6|1161|1160.6|1161.2|1161|1160.8|1160.4|8253
1621428570000|2021-05-19 12:49:30|1160.8|1160.8|1161.4|1160.8|1161.4|1160.8|1160.8|1160.8|750
1621428590000|2021-05-19 12:49:50|1161.6|1161|1161|1160.6|1161.8|1161.4|1161|1160.6|4825
1621428600000|2021-05-19 12:50:00|1160.8|1160.8|1161|1160.4|1161|1160.8|1160.8|1160.4|1480
1621428610000|2021-05-19 12:50:10|1160.8|1160.6|1161|1160.6|1161|1160.8|1160.6|1160.6|4571
1621428620000|2021-05-19 12:50:20|1161.2||1161.2||1161.2||1161||0
1621428630000|2021-05-19 12:50:30|1161|1160.4|1161|1160.4|1161.2|1160.8|1160.8|1160.4|3284
1621428640000|2021-05-19 12:50:40|1160.8|1160.6|1160.6|1160|1160.8|1160.6|1160.4|1160|269
1621428650000|2021-05-19 12:50:50||1160.2||1160.2||1160.2||1160.2|0
1621428660000|2021-05-19 12:51:00|1160.4|1160|1160.6|1160|1160.6|1160.2|1160.4|1160|2610
1621428670000|2021-05-19 12:51:10||1160.2||1160.2||1160.2||1160|0
1621428680000|2021-05-19 12:51:20|1160.4|1160|1160.4|1160|1160.4|1160|1160.4|1160|0
1621428690000|2021-05-19 12:51:30|1160.6|1160.2|1160.6|1160.2|1160.6|1160.4|1160.6|1160.2|2599
1621428700000|2021-05-19 12:51:40|1160.4|1160|1160.6|1160|1160.6|1160.2|1160.4|1160|1750
1621428710000|2021-05-19 12:51:50|1160.4|1159.8|1159.6|1159.2|1160.4|1159.8|1159.6|1159.2|3120
1621428720000|2021-05-19 12:52:00||1159||1159||1159||1159|0
1621428730000|2021-05-19 12:52:10|1159.4|1158.6|1159.4|1158.8|1159.4|1159|1159.2|1158.6|5452
1621428740000|2021-05-19 12:52:20|1159.2|1159|1159|1158.4|1159.4|1159|1158.8|1158.4|4827
1621428750000|2021-05-19 12:52:30||1158.2||1158.2||1158.2||1158.2|0
1621428760000|2021-05-19 12:52:40|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|0
1621428770000|2021-05-19 12:52:50|1158.4|1158.4|1158.6|1158.2|1158.6|1158.4|1158.4|1158.2|6
1621428780000|2021-05-19 12:53:00|1158.8|1158.4|1158.6|1158|1158.8|1158.4|1158.6|1158|2790
1621428790000|2021-05-19 12:53:10|1158.4|1157.8|1158|1157.6|1158.4|1157.8|1158|1157.6|1874
1621428800000|2021-05-19 12:53:20|1157.8|1157.4|1157.8|1157.4|1158|1157.6|1157.6|1157.4|3837
1621428810000|2021-05-19 12:53:30|1158|1157.6|1158|1157.6|1158.4|1158|1158|1157.6|7078
1621428820000|2021-05-19 12:53:40|1158.2|1157.8|1158.6|1158.2|1158.6|1158.2|1158.2|1157.8|3419
1621428830000|2021-05-19 12:53:50|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|0
1621428840000|2021-05-19 12:54:00|1158.8|1158.4|1159.6|1159.2|1159.8|1159.6|1158.6|1158.4|23072
1621428850000|2021-05-19 12:54:10|1159.4|1159|1159|1158.4|1159.4|1159|1158.4|1158.2|14981
1621428860000|2021-05-19 12:54:20|1158.8|1158.6|1159.2|1158.6|1159.6|1159|1158.8|1158.6|8411
1621428870000|2021-05-19 12:54:30|1159.4||1159.2||1159.4||1159||0
1621428880000|2021-05-19 12:54:40|1159|1158.4|1158.8|1158.4|1159.2|1158.4|1158.8|1158.4|1101
1621428890000|2021-05-19 12:54:50|1158.6|1158.2|1158.4|1158|1158.6|1158.2|1158.4|1158|1144
1621428910000|2021-05-19 12:55:10|1158.2|1157.8|1157.8|1157.2|1158.4|1158|1157.6|1157.2|2315
1621428920000|2021-05-19 12:55:20|1157.6|1157.4|1157.8|1157.4|1157.8|1157.4|1157.6|1157.4|243
1621428930000|2021-05-19 12:55:30|1158|1157.8|1158.2|1157.8|1158.2|1158|1158|1157.8|6491
1621428940000|2021-05-19 12:55:40|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|10862
1621428950000|2021-05-19 12:55:50|1158|1157.6|1158|1157.6|1158|1157.6|1158|1157.6|1630
1621428960000|2021-05-19 12:56:00|1158.2|1158|1158.6|1158.2|1158.6|1158.2|1158.2|1158|3748
1621428970000|2021-05-19 12:56:10||1158||1158||1158.2||1158|0
1621428980000|2021-05-19 12:56:20|1158.4|1158.2|1158.2|1158|1158.4|1158.2|1158.2|1157.6|12566
1621428990000|2021-05-19 12:56:30|1158.4|1158.2|1158.2|1158|1158.4|1158.2|1158.2|1158|3787
1621429000000|2021-05-19 12:56:40|1158|1157.8|1157.8|1157.4|1158|1158|1157.8|1157.4|1814
1621429010000|2021-05-19 12:56:50|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.4|0
1621429020000|2021-05-19 12:57:00|1158|1157.6|1158|1157.6|1158|1157.8|1158|1157.6|500
1621429030000|2021-05-19 12:57:10|1157.8|1157.4|1157.6|1157.4|1157.8|1157.4|1157.6|1157.2|1904
1621429040000|2021-05-19 12:57:20|1157.8|1157.6|1158|1157.4|1158|1157.6|1157.8|1157.4|1737
1621429050000|2021-05-19 12:57:30|1157.8|1157.2|1157.6|1157.2|1157.8|1157.2|1157.6|1157.2|905
1621429060000|2021-05-19 12:57:40|1157.4|1157|1157.4|1157|1157.6|1157.2|1157.4|1157|929
1621429070000|2021-05-19 12:57:50|1157.6|1157.2|1157.8|1157.2|1157.8|1157.4|1157.6|1157|2913
1621429080000|2021-05-19 12:58:00|1158|1157.4|1157.8|1157.2|1158|1157.6|1157.6|1157.2|1759
1621429100000|2021-05-19 12:58:20|1157.6|1157|1157.6|1157.2|1157.6|1157.2|1157.2|1157|1766
1621429110000|2021-05-19 12:58:30|1157.4|1157|1157.6|1157|1157.6|1157.2|1157.4|1157|2599
1621429120000|2021-05-19 12:58:40|1157.4|1157.2|1157.8|1157.4|1157.8|1157.4|1157.4|1157|836
1621429130000|2021-05-19 12:58:50|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|880
1621429140000|2021-05-19 12:59:00|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1250
1621429150000|2021-05-19 12:59:10|1157.8|1157.4|1157.8|1157.4|1157.8|1157.6|1157.8|1157.4|1456
1621429170000|2021-05-19 12:59:30|1158|1157.6|1157.6|1157.2|1158|1157.6|1157.6|1157.2|2868
1621429180000|2021-05-19 12:59:40|1157.4|1157|1157|1156.6|1157.4|1157|1157|1156.6|2376
1621429190000|2021-05-19 12:59:50||1156.8||1156.6||1156.8||1156.6|200
1621429200000|2021-05-19 13:00:00|1156.8|1156.8|1156.8|1156.4|1157|1156.8|1156.6|1156.4|3577
1621429220000|2021-05-19 13:00:20|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|829
1621429240000|2021-05-19 13:00:40|1156.4|1156|1156.6|1156.2|1156.6|1156.4|1156.2|1156|3988
1621429250000|2021-05-19 13:00:50|1156.8|1156.4|1156.8|1156.6|1157.2|1156.6|1156.8|1156.4|1783
1621429260000|2021-05-19 13:01:00|1156.6|1156.4|1156.6|1156|1156.8|1156.4|1156.4|1156|1386
1621429270000|2021-05-19 13:01:10|1156.4|1156.2|1156.6|1156|1156.6|1156.2|1156.2|1156|513
1621429280000|2021-05-19 13:01:20|1156.4|1155.8|1155.4|1155|1156.4|1155.8|1155.4|1155|13232
1621429290000|2021-05-19 13:01:30|1155.6|1155.2|1156|1155.6|1156|1155.6|1155.6|1155.2|1210
1621429300000|2021-05-19 13:01:40|1155.8|1155.4|1156|1155.4|1156|1155.4|1155.8|1155.4|0
1621429310000|2021-05-19 13:01:50|1155.8|1155.6|1156|1155.6|1156|1155.6|1155.8|1155.6|0
1621429320000|2021-05-19 13:02:00|1156.2|1155.8|1156.4|1156|1156.4|1156.2|1156.2|1155.8|5806
1621429330000|2021-05-19 13:02:10|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156.4|1156.2|433
1621429340000|2021-05-19 13:02:20|1156.4|1156|1156.8|1156.2|1156.8|1156.4|1156.2|1156|1200
1621429350000|2021-05-19 13:02:30||1156.4||1156.4||1156.4||1156.2|0
1621429360000|2021-05-19 13:02:40|1156.6|1156.2|1156.4|1156|1156.8|1156.2|1156.4|1156|2843
1621429370000|2021-05-19 13:02:50|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|0
1621429380000|2021-05-19 13:03:00|1157|1156.6|1158|1157.8|1158|1157.8|1157|1156.6|17114
1621429390000|2021-05-19 13:03:10|1158.2|1157.6|1158.2|1157.6|1158.2|1158|1158.2|1157.6|1863
1621429400000|2021-05-19 13:03:20||1157.8||1157.6||1157.8||1157.6|0
1621429410000|2021-05-19 13:03:30|1158|1157.4|1157.6|1157|1158|1157.6|1157.4|1156.8|2956
1621429420000|2021-05-19 13:03:40|1157.8|1157.2|1157.8|1157.2|1157.8|1157.4|1157.6|1157.2|500
1621429430000|2021-05-19 13:03:50|1157.6|1157.4|1157.8|1157.4|1157.8|1157.4|1157.6|1157.4|0
1621429440000|2021-05-19 13:04:00|1158|1157.2|1158|1157.6|1158|1157.6|1158|1157.2|0
1621429460000|2021-05-19 13:04:20|1158.2|1157.8|1158|1157.6|1158.4|1158.2|1157.8|1157.6|25613
1621429470000|2021-05-19 13:04:30|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.2|2
1621429480000|2021-05-19 13:04:40||1157.2||1157.2||1157.2||1157.2|0
1621429490000|2021-05-19 13:04:50|1158|1157.4|1158.2|1157.8|1158.4|1158|1158|1157.4|4120
1621429500000|2021-05-19 13:05:00|1158.4|1158|1158.8|1158.2|1158.8|1158.4|1158.2|1158|2370
1621429510000|2021-05-19 13:05:10|1159|1158.4|1158.8|1158.4|1159|1158.6|1158.8|1158.4|2398
1621429520000|2021-05-19 13:05:20|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|360
1621429530000|2021-05-19 13:05:30|1159.4|1159|1159.2|1158.6|1159.4|1159.2|1159|1158.4|6260
1621429540000|2021-05-19 13:05:40|1159.4|1158.8|1159.2|1158.8|1159.4|1159|1159|1158.6|1094
1621429550000|2021-05-19 13:05:50|1159.4|1158.6|1159.2|1158.8|1159.4|1158.8|1159.2|1158.6|0
1621429560000|2021-05-19 13:06:00|1159.4|1159|1159.4|1158.8|1159.4|1159|1159.4|1158.6|500
1621429570000|2021-05-19 13:06:10|1159.6|1159|1159.6|1159.2|1159.6|1159.2|1159.6|1158.8|1859
1621429580000|2021-05-19 13:06:20|1159.4|1159|1159.2|1158.8|1159.8|1159.4|1159|1158.6|23704
1621429600000|2021-05-19 13:06:40|1159.4|1159.2|1159.6|1159.2|1159.6|1159.4|1159.4|1159.2|1834
1621429610000|2021-05-19 13:06:50|1159.8|1159.4|1160.2|1159.6|1160.2|1159.8|1159.6|1159.2|9549
1621429620000|2021-05-19 13:07:00|1160.4|1159.8|1160.6|1160.2|1160.8|1160.4|1160.2|1159.8|3464
1621429630000|2021-05-19 13:07:10|1160.4|1160.4|1160|1159.6|1160.6|1160.4|1160|1159.6|5628
1621429640000|2021-05-19 13:07:20|1159.8|1159.4|1159.8|1159.4|1159.8|1159.6|1159.8|1159.4|0
1621429650000|2021-05-19 13:07:30|1159.6|1159.6|1159.6|1159.2|1159.8|1159.6|1159.6|1159.2|17
1621429670000|2021-05-19 13:07:50|1159.4|1159|1159.4|1159|1159.4|1159|1159.2|1158.8|654
1621429680000|2021-05-19 13:08:00|1159.6|1159.2|1160|1159.6|1160|1159.6|1159.6|1159.2|2611
1621429690000|2021-05-19 13:08:10|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|595
1621429710000|2021-05-19 13:08:30|1160||1159.8||1160||1159.6||0
1621429720000|2021-05-19 13:08:40|1160||1160||1160||1160||0
1621429730000|2021-05-19 13:08:50|1160.2|1159.6|1160.4|1159.8|1160.6|1160.2|1160.2|1159.6|3279
1621429740000|2021-05-19 13:09:00|1160.6|1160.4|1160.8|1160.4|1161|1160.4|1160.4|1159.8|11830
1621429750000|2021-05-19 13:09:10|1161|1160.6|1161|1160.6|1161|1160.6|1161|1160.6|500
1621429760000|2021-05-19 13:09:20|1160.6|1160.2|1160.8|1160.2|1160.8|1160.4|1160.6|1160.2|9062
1621429770000|2021-05-19 13:09:30||1160.4||1160.4||1160.4||1160.4|0
1621429780000|2021-05-19 13:09:40|1160.6|1160.2|1160.8|1160.2|1160.8|1160.2|1160.4|1160|2403
1621429790000|2021-05-19 13:09:50|1160.6|1160.4|1160.8|1160.4|1161|1160.4|1160.6|1160.4|598
1621429800000|2021-05-19 13:10:00|1160.6|1160.2|1160.2|1159.8|1160.6|1160.2|1160.2|1159.8|3403
1621429810000|2021-05-19 13:10:10|1160.4|1159.6|1160.2|1159.8|1160.4|1159.8|1159.8|1159.4|4151
1621429820000|2021-05-19 13:10:20||1159.6||1159.6||1159.6||1159.6|0
1621429830000|2021-05-19 13:10:30|1160|1159.4|1159.8|1159.4|1160|1159.6|1159.6|1159.2|1615
1621429840000|2021-05-19 13:10:40|1160|1159.2|1160|1159.4|1160|1159.4|1159.6|1159.2|2011
1621429850000|2021-05-19 13:10:50|1159.8|1159|1159|1158.6|1159.8|1159.2|1158.8|1158.4|73095
1621429860000|2021-05-19 13:11:00|1159.2|1158.8|1159|1158.6|1159.2|1158.8|1159|1158.6|1347
1621429870000|2021-05-19 13:11:10|1159.2|1159|1159|1158.8|1159.2|1159|1159|1158.8|1045
1621429880000|2021-05-19 13:11:20|1158.8|1158.6|1158.8|1158.4|1158.8|1158.6|1158.8|1158.4|2537
1621429890000|2021-05-19 13:11:30||1158.2||1158.2||1158.4||1158.2|0
1621429900000|2021-05-19 13:11:40|1158.6|1158.4|1158.8|1158.4|1158.8|1158.4|1158.4|1158.2|0
1621429910000|2021-05-19 13:11:50|1158.6|1158.2|1158.6|1158.4|1158.8|1158.4|1158.6|1158.2|600
1621429920000|2021-05-19 13:12:00|1158.8|1158.2|1159.2|1158.8|1159.2|1158.8|1158.8|1158.2|17645
1621429930000|2021-05-19 13:12:10||1158.6||1158.6||1158.8||1158.6|1
1621429940000|2021-05-19 13:12:20||1158.8||1158.6||1158.8||1158.6|0
1621429960000|2021-05-19 13:12:40|1159|1158.4|1158.8|1158.6|1159|1158.8|1158.8|1158.4|2896
1621429980000|2021-05-19 13:13:00|1158.6|1158.4|1158.6|1158.2|1158.6|1158.4|1158.6|1158.2|9
1621429990000|2021-05-19 13:13:10|1158.4|1158|1158.2|1157.8|1158.4|1158|1158|1157.6|753
1621430000000|2021-05-19 13:13:20|1158.4|1158|1158.4|1157.8|1158.4|1158|1158.4|1157.8|1824
1621430010000|2021-05-19 13:13:30|1158.2|1157.6|1158|1157.4|1158.2|1157.8|1157.8|1157.4|6854
1621430020000|2021-05-19 13:13:40|1157.8|1157.2|1157.8|1157.4|1158|1157.8|1157.6|1157.2|2629
1621430030000|2021-05-19 13:13:50|1157.6|1157.2|1157.8|1157.2|1157.8|1157.2|1157.4|1157|0
1621430050000|2021-05-19 13:14:10|1158|1157.4|1158.2|1157.8|1158.4|1158|1158|1157.4|2888
1621430060000|2021-05-19 13:14:20|1158.4|1157.6|1158.2|1157.6|1158.4|1157.8|1157.8|1157.4|4763
1621430070000|2021-05-19 13:14:30|1158|1157.4|1158.2|1157.6|1158.2|1157.8|1157.8|1157.4|500
1621430080000|2021-05-19 13:14:40|1158|1157.8|1157.8|1157.4|1158|1157.8|1157.8|1157.4|606
1621430090000|2021-05-19 13:14:50|1158|1157.6|1158|1157.6|1158|1157.6|1158|1157.4|0
1621430100000|2021-05-19 13:15:00|1158.2|1157.4|1158.2|1157.8|1158.2|1157.8|1158.2|1157.4|500
1621430110000|2021-05-19 13:15:10|1158.4|1157.6|1158.4|1157.8|1158.8|1158.6|1158.4|1157.6|25219
1621430120000|2021-05-19 13:15:20|1158.2|1158|1157.8|1157.4|1158.4|1158|1157.8|1157.2|674
1621430130000|2021-05-19 13:15:30|1158|1157.2|1158.2|1157.8|1158.4|1157.8|1158|1157.2|500
1621430140000|2021-05-19 13:15:40|1158|1157.6|1158.4|1157.8|1158.4|1157.8|1158|1157.6|0
1621430150000|2021-05-19 13:15:50|1158.2|1157.6|1158.2|1157.6|1158.4|1157.6|1158|1157.6|0
1621430160000|2021-05-19 13:16:00||1157.8||1157.6||1157.8||1157.6|0
1621430170000|2021-05-19 13:16:10|1158.4|1157.8|1158.8|1158.2|1158.8|1158.2|1158.4|1157.8|0
1621430180000|2021-05-19 13:16:20|1158.6|1158.4|1158.2|1157.8|1158.6|1158.4|1158|1157.6|2658
1621430190000|2021-05-19 13:16:30|1158|1157.6|1158|1157.6|1158|1157.6|1158|1157.6|0
1621430200000|2021-05-19 13:16:40||1157.4||1157.4||1157.4||1157.4|0
1621430210000|2021-05-19 13:16:50|1157.8|1157.2|1158|1157.8|1158|1157.8|1157.6|1157.2|0
1621430220000|2021-05-19 13:17:00|1158.2|1158|1159.4|1159|1159.6|1159.2|1158.2|1158|4240
1621430230000|2021-05-19 13:17:10|1159.2||1159.4||1159.4||1159.2||0
1621430240000|2021-05-19 13:17:20|1159.6|1159.2|1160|1159.6|1160|1159.6|1159.6|1159.2|892
1621430250000|2021-05-19 13:17:30|1159.8|1159.4|1160.8|1160.4|1160.8|1160.6|1159.8|1159.4|9978
1621430260000|2021-05-19 13:17:40|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|0
1621430270000|2021-05-19 13:17:50||1160.4||1160.4||1160.4||1160.4|0
1621430280000|2021-05-19 13:18:00|1160.4|1160|1160.8|1160.4|1160.8|1160.4|1160|1159.6|2968
1621430290000|2021-05-19 13:18:10|1161|1160.2|1161|1160.6|1161|1160.6|1160.8|1160.2|1717
1621430300000|2021-05-19 13:18:20|1161.2|1160.4|1161.2|1160.8|1161.4|1160.8|1161.2|1160.4|0
1621430310000|2021-05-19 13:18:30|1161.4|1160.6|1160.8|1160.4|1161.4|1160.8|1160.6|1160.4|6791
1621430320000|2021-05-19 13:18:40|1160.6|1160.2|1160.2|1159.8|1160.6|1160.2|1160|1159.8|204
1621430330000|2021-05-19 13:18:50|1160|1159.6|1160|1159.6|1160|1159.6|1159.8|1159.2|282
1621430340000|2021-05-19 13:19:00|1159.8|1159.4|1160.2|1159.8|1160.2|1159.8|1159.8|1159.4|3166
1621430350000|2021-05-19 13:19:10|1160|1160|1159.8|1159.6|1160|1160|1159.8|1159.4|981
1621430360000|2021-05-19 13:19:20||1159.4||1159.4||1159.4||1159.4|386
1621430370000|2021-05-19 13:19:30|1159.6||1159.8||1159.8||1159.6||0
1621430380000|2021-05-19 13:19:40|1159.6|1159.2|1159.4|1158.8|1159.8|1159.2|1159.2|1158.8|2172
1621430390000|2021-05-19 13:19:50|1159.2|1159|1159.4|1158.8|1159.4|1159|1159.2|1158.8|0
1621430400000|2021-05-19 13:20:00|1159.6|1159|1160|1159.4|1160|1159.6|1159.6|1159|2530
1621430410000|2021-05-19 13:20:10|1159.8|1159.2|1159.4|1159|1159.8|1159.2|1159.4|1159|18244
1621430420000|2021-05-19 13:20:20|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.8|813
1621430430000|2021-05-19 13:20:30|1159.6||1159.6||1159.6||1159.6||0
1621430440000|2021-05-19 13:20:40|1159.4|1159.2|1159.8|1159.2|1159.8|1159.4|1159.4|1159.2|1239
1621430450000|2021-05-19 13:20:50|1159.6|1159|1159.4|1158.8|1159.6|1159|1159.4|1158.8|583
1621430460000|2021-05-19 13:21:00|1159.2|1158.6|1159|1158.6|1159.2|1158.6|1159|1158.4|0
1621430470000|2021-05-19 13:21:10|1159.2|1158.4|1159.2|1158.8|1159.6|1159|1159.2|1158.4|3191
1621430480000|2021-05-19 13:21:20|1159.4|1159|1159.4|1159|1159.4|1159|1159.4|1159|0
1621430490000|2021-05-19 13:21:30|1159.6|1159.2|1159.6|1159|1159.6|1159.2|1159.6|1159|946
1621430500000|2021-05-19 13:21:40|1159.4|1159.2|1159.4|1159|1159.4|1159.2|1159.2|1159|0
1621430510000|2021-05-19 13:21:50|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159|1158.6|1572
1621430520000|2021-05-19 13:22:00|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1158.8|1158.6|2316
1621430530000|2021-05-19 13:22:10|1159|1158.6|1159.2|1158.6|1159.2|1158.8|1159|1158.6|0
1621430540000|2021-05-19 13:22:20||1158.8||1158.6||1158.8||1158.6|0
1621430550000|2021-05-19 13:22:30|1159.4|1158.8|1159.4|1159|1159.6|1159.2|1159.4|1158.8|3563
1621430560000|2021-05-19 13:22:40|1159.6|1159.2|1159.8|1159.2|1159.8|1159.4|1159.6|1159.2|500
1621430570000|2021-05-19 13:22:50|1159.6|1159|1159.2|1158.8|1159.6|1159|1159.2|1158.8|873
1621430580000|2021-05-19 13:23:00|1159|1159|1158.8|1158.4|1159|1159|1158.6|1158.2|5328
1621430590000|2021-05-19 13:23:10||1158.2||1158.2||1158.2||1158.2|0
1621430600000|2021-05-19 13:23:20|1158.6||1158.6||1158.6||1158.4||0
1621430620000|2021-05-19 13:23:40|1158.8|1158.4|1158.8|1158.4|1158.8|1158.6|1158.8|1158.2|1175
1621430630000|2021-05-19 13:23:50|1158.6|1158.2|1159.2|1158.8|1159.2|1158.8|1158.6|1158.2|5016
1621430640000|2021-05-19 13:24:00|1159.4|1158.6|1159.6|1159|1159.6|1159.2|1159.4|1158.6|0
1621430650000|2021-05-19 13:24:10|1159.8|1159.2|1159.8|1159.4|1159.8|1159.4|1159.8|1159.2|0
1621430660000|2021-05-19 13:24:20|1160|1159.6|1160.2|1159.8|1160.2|1159.8|1160|1159.4|0
1621430670000|2021-05-19 13:24:30||1159.6||1159.8||1159.8||1159.6|0
1621430680000|2021-05-19 13:24:40|1160.4|1160|1161|1160.4|1161|1160.4|1160.4|1160|1952
1621430690000|2021-05-19 13:24:50|1160.8||1161||1161||1160.8||0
1621430700000|2021-05-19 13:25:00|1161.2|1160.6|1161|1160.4|1161.2|1160.8|1160.8|1160.4|0
1621430710000|2021-05-19 13:25:10|1160.8|1160.6|1161.2|1160.8|1161.2|1160.8|1160.8|1160.6|0
1621430720000|2021-05-19 13:25:20|1161|1160.6|1161|1160.6|1161.2|1160.6|1161|1160.6|493
1621430730000|2021-05-19 13:25:30|1161.2|1160.8|1161.6|1161.2|1161.6|1161.2|1161.2|1160.8|500
1621430740000|2021-05-19 13:25:40|1161.8|1161.4|1162|1161.4|1162.2|1161.4|1161.8|1161.4|0
1621430750000|2021-05-19 13:25:50|1162.2|1161.6|1162.4|1161.8|1162.6|1162.2|1162|1161.6|1000
1621430760000|2021-05-19 13:26:00|1162.2|1161.6|1161.8|1161.2|1162.2|1161.8|1161.8|1161.2|6344
1621430780000|2021-05-19 13:26:20|1161.6|1161|1161|1160.6|1161.6|1161|1161|1160.6|1445
1621430790000|2021-05-19 13:26:30|1160.8|1160.4|1160.8|1160.2|1161|1160.6|1160.8|1160.2|9032
1621430800000|2021-05-19 13:26:40|1160.6|1160.4|1160.6|1160.2|1160.6|1160.4|1160.6|1160.2|0
1621430810000|2021-05-19 13:26:50||1160.4||1160.2||1160.4||1160.2|0
1621430820000|2021-05-19 13:27:00|1160.8|1160.4|1160.8|1160.4|1161|1160.6|1160.8|1160.2|2633
1621430830000|2021-05-19 13:27:10|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|0
1621430840000|2021-05-19 13:27:20|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.2|0
1621430850000|2021-05-19 13:27:30|1161|1160.6|1161|1160.6|1161|1160.8|1161|1160.6|1609
1621430860000|2021-05-19 13:27:40||1160.8||1160.8||1160.8||1160.8|1445
1621430870000|2021-05-19 13:27:50|1160.8|1160.6|1160.8|1160.4|1160.8|1160.6|1160.6|1160.2|2203
1621430880000|2021-05-19 13:28:00|1160.6|1160.2|1161|1160.4|1161|1160.4|1160.6|1160.2|0
1621430890000|2021-05-19 13:28:10|1160.8||1161||1161||1160.8||0
1621430900000|2021-05-19 13:28:20|1160.8|1160.2|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|1850
1621430910000|2021-05-19 13:28:30|1160.6|1160.2|1161|1160.6|1161|1160.6|1160.6|1160.2|2000
1621430930000|2021-05-19 13:28:50|1161.2|1160.8|1161.8|1161.4|1161.8|1161.6|1161.2|1160.8|5805
1621430940000|2021-05-19 13:29:00|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.6|1161.4|1098
1621430950000|2021-05-19 13:29:10|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.4|2172
1621430960000|2021-05-19 13:29:20|1161.6|1161.2|1161.4|1160.8|1161.6|1161.2|1161|1160.8|6039
1621430970000|2021-05-19 13:29:30|1161.2||1161.2||1161.2||1161.2||1000
1621430980000|2021-05-19 13:29:40|1161.4||1161.2||1161.4||1161.2||0
1621430990000|2021-05-19 13:29:50|1161.4||1161.4||1161.4||1161.4||0
1621431000000|2021-05-19 13:30:00|1161.6|1161|1160|1159.6|1161.6|1161.2|1157.4|1157|55026
1621431010000|2021-05-19 13:30:10|1159.8|1159.4|1159.8|1159.2|1159.8|1159.4|1159.2|1158.8|2881
1621431020000|2021-05-19 13:30:20|1159.6|1159|1159.2|1158.8|1159.6|1159|1159|1158.8|1379
1621431030000|2021-05-19 13:30:30|1159|1158.6|1159|1158.4|1159|1158.6|1158.4|1158|6886
1621431040000|2021-05-19 13:30:40|1158.8|1158.2|1158.2|1157.8|1158.8|1158.2|1157.4|1157.2|8906
1621431050000|2021-05-19 13:30:50|1158.4|1158|1158.6|1158|1158.8|1158.4|1158.4|1157.8|2695
1621431060000|2021-05-19 13:31:00|1158.8|1158.2|1158.6|1158.2|1159.6|1159|1158.4|1158|3655
1621431070000|2021-05-19 13:31:10|1158.8|1158|1158.8|1158.2|1159|1158.2|1158.6|1158|0
1621431080000|2021-05-19 13:31:20|1158.6|1158|1158.4|1157.8|1158.6|1158|1158|1157.4|1213
1621431090000|2021-05-19 13:31:30|1158.2|1157.6|1157.4|1157|1158.4|1157.8|1157.2|1157|8296
1621431100000|2021-05-19 13:31:40|1157.6|1157.2|1157.4|1157|1157.6|1157.4|1157.4|1157|2126
1621431110000|2021-05-19 13:31:50|1157.2|1156.8|1157.4|1157|1157.4|1157|1157|1156.8|3595
1621431120000|2021-05-19 13:32:00|1157.6|1157.2|1157.8|1157.2|1158|1157.4|1157.6|1157|1699
1621431130000|2021-05-19 13:32:10|1157.6|1157.4|1158.6|1158.2|1158.8|1158.2|1157.6|1157.4|1573
1621431140000|2021-05-19 13:32:20|1158.4|1158|1159.4|1158.6|1159.4|1158.6|1158.2|1157.8|0
1621431150000|2021-05-19 13:32:30|1159.6|1158.8|1159|1158.8|1159.6|1159|1159|1158.6|0
1621431160000|2021-05-19 13:32:40|1158.8|1158.6|1159.6|1159.2|1159.8|1159.4|1158.8|1158.6|2742
1621431170000|2021-05-19 13:32:50|1159.4|1159|1159|1158.6|1159.6|1159.2|1159|1158.6|1819
1621431180000|2021-05-19 13:33:00|1158.8|1158.4|1158.6|1158.2|1159|1158.6|1158.4|1158|2967
1621431190000|2021-05-19 13:33:10|1158.8|1158.4|1158.8|1158.2|1159.4|1159|1158.6|1158.2|2037
1621431200000|2021-05-19 13:33:20|1159|1158.4|1159|1158.4|1159.2|1158.6|1158.8|1158.4|352
1621431210000|2021-05-19 13:33:30|1158.8|1158.6|1159|1158.4|1159.2|1158.6|1158.8|1158.4|0
1621431220000|2021-05-19 13:33:40|1159.2|1158.6|1159|1158.4|1159.2|1158.6|1159|1158.4|0
1621431230000|2021-05-19 13:33:50|1159.2|1158.6|1160.2|1159.8|1160.4|1160|1159.2|1158.4|1187
1621431240000|2021-05-19 13:34:00|1160.4|1160|1160.8|1160.2|1161.2|1160.6|1160.2|1160|9755
1621431250000|2021-05-19 13:34:10|1161|1160.4|1161.2|1160.6|1161.2|1160.6|1160.6|1160.2|0
1621431260000|2021-05-19 13:34:20|1161|1160.8|1162|1161.6|1162.2|1161.6|1161|1160.8|3184
1621431270000|2021-05-19 13:34:30|1161.8|1161.8|1161.8|1161.2|1162|1161.8|1161.6|1161.2|850
1621431280000|2021-05-19 13:34:40|1162|1161.4|1163|1162.4|1163.2|1162.4|1161.8|1161.4|4124
1621431290000|2021-05-19 13:34:50|1163.2|1162.6|1163.2|1162.8|1163.4|1162.8|1163.2|1162.6|0
1621431300000|2021-05-19 13:35:00|1163.4|1163|1163.2|1162.8|1163.6|1163|1163|1162.4|2663
1621431310000|2021-05-19 13:35:10|1163|1162.6|1161.6|1161.2|1163|1162.6|1161.4|1161|10931
1621431320000|2021-05-19 13:35:20|1161.4|1161|1161.2|1160.8|1161.4|1161|1160.8|1160.4|5241
1621431330000|2021-05-19 13:35:30|1161.6|1161|1161.2|1160.6|1161.6|1161.2|1161|1160.6|900
1621431340000|2021-05-19 13:35:40|1161|1160.8|1160.2|1159.6|1161|1160.8|1159.8|1159.4|13596
1621431350000|2021-05-19 13:35:50|1160|1159.4|1160.2|1159.4|1160.2|1159.6|1159.6|1159.4|2201
1621431360000|2021-05-19 13:36:00|1160.4|1159.6|1160.4|1160.2|1161|1160.6|1160.4|1159.6|6261
1621431370000|2021-05-19 13:36:10|1160.6|1160.4|1160.4|1160.2|1160.8|1160.4|1160.4|1160|1631
1621431380000|2021-05-19 13:36:20|1160.6|1160.4|1160|1159.4|1160.8|1160.4|1160|1159.4|1409
1621431390000|2021-05-19 13:36:30|1160.2|1159.2|1159.6|1159.2|1160.2|1159.2|1159.4|1159|840
1621431400000|2021-05-19 13:36:40|1159.4|1159|1159.2|1158.8|1159.6|1159|1159.2|1158.8|2845
1621431410000|2021-05-19 13:36:50|1159|1158.6|1159|1158.6|1159.2|1159|1158.8|1158.4|739
1621431420000|2021-05-19 13:37:00|1158.8|1158.4|1158.2|1157.6|1158.8|1158.6|1158|1157.4|7617
1621431430000|2021-05-19 13:37:10|1158|1157.8|1157.8|1157.2|1158.4|1157.8|1157.8|1157.2|2329
1621431440000|2021-05-19 13:37:20|1158|1157.4|1157.6|1157.2|1158|1157.6|1157.6|1157.2|702
1621431450000|2021-05-19 13:37:30|1157.4|1157|1157.6|1157.2|1157.6|1157.4|1157.4|1157|63
1621431460000|2021-05-19 13:37:40|1157.4|1157|1157.2|1156.6|1157.4|1157|1157.2|1156.4|4109
1621431470000|2021-05-19 13:37:50|1157|1157|1157|1156.6|1157|1157|1157|1156.6|497
1621431480000|2021-05-19 13:38:00|1157.2|1156.8|1156.8|1156.4|1157.2|1157|1156.6|1156.2|10123
1621431490000|2021-05-19 13:38:10|1157|1156.6|1158|1157.4|1158|1157.4|1156.8|1156.4|8335
1621431500000|2021-05-19 13:38:20|1157.8|1157.2|1158.6|1158.2|1158.6|1158.2|1157.6|1157.2|282
1621431510000|2021-05-19 13:38:30|1158.4|1158|1158|1157.6|1158.4|1158|1158|1157.4|0
1621431520000|2021-05-19 13:38:40|1157.8|1157.4|1157.6|1157|1157.8|1157.4|1157.6|1157|799
1621431530000|2021-05-19 13:38:50|1157.4|1157.2|1158|1157.6|1158|1157.6|1157.4|1157.2|1543
1621431540000|2021-05-19 13:39:00|1157.8|1157.4|1157.6|1157|1157.8|1157.4|1157.6|1156.8|500
1621431550000|2021-05-19 13:39:10|1157.4|1156.8|1157.2|1156.6|1157.4|1156.8|1156.8|1156.4|1028
1621431570000|2021-05-19 13:39:30|1157.4||1157||1157.4||1157||0
1621431580000|2021-05-19 13:39:40|1157.2|1156.8|1157.6|1157|1157.6|1157|1157.2|1156.8|0
1621431590000|2021-05-19 13:39:50|1157.8||1157.4||1157.8||1157.4||0
1621431600000|2021-05-19 13:40:00|1157.6|1157.2|1157.8|1157.4|1158|1157.8|1157.2|1157|4141
1621431610000|2021-05-19 13:40:10|1158|1157.6|1157.4|1157.2|1158|1157.8|1157.4|1157.2|6529
1621431620000|2021-05-19 13:40:20|1157.6|1157|1157.2|1156.6|1157.6|1157|1157|1156.6|6232
1621431630000|2021-05-19 13:40:30|1157|1156.4|1156.8|1156.4|1157|1156.4|1156.8|1156.4|615
1621431640000|2021-05-19 13:40:40|1156.6|1156.2|1156|1155.4|1156.6|1156.2|1155.6|1155.4|8564
1621431650000|2021-05-19 13:40:50|1155.8|1155.6|1155.8|1155.2|1155.8|1155.6|1155.6|1155.2|1211
1621431660000|2021-05-19 13:41:00|1156|1155.4|1155|1154.4|1156|1155.6|1154.4|1154|41360
1621431670000|2021-05-19 13:41:10|1155.2|1154.6|1154.4|1154|1155.2|1154.8|1154.4|1154|0
1621431680000|2021-05-19 13:41:20|1154.2|1153.8|1154.2|1153.8|1154.8|1154.4|1154|1153.4|9400
1621431690000|2021-05-19 13:41:30|1154|1153.6|1154.2|1153.8|1154.6|1154|1154|1153.6|13458
1621431700000|2021-05-19 13:41:40|1154.4|1154|1154|1153.6|1154.4|1154|1153.8|1153.6|1854
1621431710000|2021-05-19 13:41:50|1153.8|1153.4|1154.2|1153.8|1154.2|1153.8|1153.6|1153.2|4353
1621431720000|2021-05-19 13:42:00|1154.4|1154|1154.4|1153.8|1154.6|1154.2|1154.2|1153.8|6585
1621431730000|2021-05-19 13:42:10|1154.2|1154|1153.8|1153.4|1155.4|1155|1153.8|1153.4|16688
1621431740000|2021-05-19 13:42:20|1153.6|1153.2|1153.4|1152.8|1154|1153.4|1153|1152.6|12503
1621431750000|2021-05-19 13:42:30|1153.6|1153|1154.2|1153.8|1154.2|1153.8|1153.4|1153|3360
1621431760000|2021-05-19 13:42:40|1154|1153.6|1153.2|1152.8|1154|1153.6|1152|1151.4|30667
1621431770000|2021-05-19 13:42:50|1153.4|1153|1154|1153.2|1154|1153.2|1153.4|1152.8|2697
1621431780000|2021-05-19 13:43:00|1154.2|1153.4|1154.6|1154|1154.6|1154.2|1154|1153.4|4454
1621431790000|2021-05-19 13:43:10|1154.8|1154.2|1154.8|1154.4|1155.4|1154.8|1154.4|1154|5196
1621431800000|2021-05-19 13:43:20|1155||1155.2||1155.2||1154.8||0
1621431810000|2021-05-19 13:43:30|1155.4|1154.6|1155.4|1154.8|1155.6|1155.2|1155.4|1154.6|1204
1621431820000|2021-05-19 13:43:40|1154.8|1154.6|1155|1154.4|1155.2|1154.6|1154|1153.8|14937
1621431830000|2021-05-19 13:43:50|1155.2|1154.2|1154.4|1154|1155.2|1154.2|1154.2|1153.8|500
1621431840000|2021-05-19 13:44:00|1154.2|1153.8|1155|1154.4|1155|1154.4|1154.2|1153.6|2145
1621431850000|2021-05-19 13:44:10|1154.8|1154.2|1155.4|1155|1155.6|1155|1154|1153.6|11410
1621431860000|2021-05-19 13:44:20|1155.2|1154.8|1155|1154.4|1155.2|1155|1154.8|1154.2|2650
1621431870000|2021-05-19 13:44:30|1155.2|1154.6|1155|1154.4|1155.2|1154.8|1154.6|1154.2|1644
1621431880000|2021-05-19 13:44:40|1154.8|1154.2|1155|1154.4|1155|1154.4|1154.6|1154.2|500
1621431890000|2021-05-19 13:44:50|1154.8|1154.2|1154.6|1154|1155|1154.2|1154.4|1154|1000
1621431900000|2021-05-19 13:45:00|1154.4|1153.8|1154.6|1154|1155.4|1155|1153.4|1153.2|51923
1621431910000|2021-05-19 13:45:10|1154.4|1153.8|1153.8|1153.4|1154.4|1153.8|1153.6|1153.2|8467
1621431920000|2021-05-19 13:45:20|1154|1153.6|1154.4|1154|1154.6|1154.2|1153.8|1153.4|7848
1621431930000|2021-05-19 13:45:30|1154.2|1153.8|1154|1153.8|1154.8|1154.4|1154|1153.8|9388
1621431940000|2021-05-19 13:45:40|1154.2|1154|1154.8|1154.4|1154.8|1154.4|1154.2|1153.8|7575
1621431950000|2021-05-19 13:45:50|1155|1154.6|1155.8|1155.4|1156|1155.6|1155|1154.6|27605
1621431960000|2021-05-19 13:46:00|1155.6|1155.2|1155|1154.6|1155.6|1155.2|1155|1154.6|5089
1621431970000|2021-05-19 13:46:10|1154.8|1154.4|1154.4|1154|1155|1154.4|1154.4|1154|3557
1621431980000|2021-05-19 13:46:20|1154.2|1153.8|1154|1153.4|1154.4|1154|1154|1153.2|1317
1621431990000|2021-05-19 13:46:30|1153.8|1153.2|1153.2|1152.6|1153.8|1153.2|1152.8|1152.4|24141
1621432000000|2021-05-19 13:46:40|1153|1152.4|1152.8|1152.4|1153|1152.4|1152.4|1151.8|6283
1621432010000|2021-05-19 13:46:50|1152.6|1152.2|1152.8|1152|1152.8|1152.2|1152.4|1152|1294
1621432020000|2021-05-19 13:47:00|1153|1152.2|1152.8|1152.4|1153|1152.8|1152.8|1152.2|1505
1621432030000|2021-05-19 13:47:10|||||||||844
1621432040000|2021-05-19 13:47:20|1152.6|1152.6|1152.8|1152.4|1153|1152.6|1152.6|1152.4|500
1621432050000|2021-05-19 13:47:30|1153|1152.2|1152|1151.4|1153|1152.2|1152|1151.2|10146
1621432060000|2021-05-19 13:47:40|1152.2|1151.6|1152.4|1152|1152.8|1152.6|1152.2|1151.6|3977
1621432070000|2021-05-19 13:47:50|1152.6|1152.2|1153.6|1153|1153.8|1153|1152.6|1152.2|25744
1621432080000|2021-05-19 13:48:00|1153.4|1153.2|1154.2|1153.6|1154.2|1153.6|1153.4|1153|679
1621432090000|2021-05-19 13:48:10|1154.4|1153.8|1154|1153.6|1154.6|1154|1154|1153.6|50
1621432100000|2021-05-19 13:48:20|1153.8|1153.4|1154.2|1153.6|1154.2|1153.6|1153.8|1153.4|2558
1621432110000|2021-05-19 13:48:30|1154|1153.8|1154.4|1153.8|1154.6|1154.2|1154|1153.8|1505
1621432120000|2021-05-19 13:48:40|1154.2|1153.6|1154|1153.6|1154.2|1153.8|1153.6|1153.2|2469
1621432130000|2021-05-19 13:48:50|1154.2|1153.4|1153.6|1153.2|1154.2|1153.4|1153.6|1153.2|953
1621432140000|2021-05-19 13:49:00|1153.8|1153.4|1153.8|1153.2|1154.6|1154.2|1153.6|1153.2|4827
1621432150000|2021-05-19 13:49:10|1153.6|1153|1153.6|1153|1153.8|1153.2|1153.4|1153|989
1621432170000|2021-05-19 13:49:30||1153.2||1153.2||1153.2||1153|0
1621432180000|2021-05-19 13:49:40|1153.8|1153.4|1153.4|1153|1154|1153.4|1153.4|1153|2172
1621432190000|2021-05-19 13:49:50|1153.2|1153.2|1153.8|1153.2|1154|1153.2|1153.2|1153.2|0
1621432200000|2021-05-19 13:50:00|1154|1153.4|1153.8|1153.6|1154.2|1154|1153.8|1153.4|1479
1621432210000|2021-05-19 13:50:10|1153.6|1153.2|1153.2|1152.6|1153.6|1153.2|1153|1152.4|1638
1621432220000|2021-05-19 13:50:20|1153|1152.4|1153|1152.6|1153|1152.6|1152.4|1152|3625
1621432230000|2021-05-19 13:50:30|1152.8||1153.2||1153.2||1152.8||1770
1621432240000|2021-05-19 13:50:40|1153.4|1152.8|1153.6|1153.2|1153.6|1153.2|1153.2|1152.8|500
1621432250000|2021-05-19 13:50:50|1153.8|1153.4|1154.6|1154.2|1154.8|1154.4|1153.8|1153.4|10396
1621432260000|2021-05-19 13:51:00|1154.8|1154.4|1155|1154.6|1155.6|1155.2|1154.8|1154.2|10882
1621432270000|2021-05-19 13:51:10|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|2491
1621432280000|2021-05-19 13:51:20|1154.6|1154.2|1153.6|1153.2|1154.8|1154.2|1153.6|1153.2|2647
1621432290000|2021-05-19 13:51:30|1153.4|1153|1153.6|1153|1153.6|1153.2|1153.4|1152.8|0
1621432300000|2021-05-19 13:51:40|1153.4|1152.8|1153.4|1153|1153.8|1153.2|1153.2|1152.8|2489
1621432310000|2021-05-19 13:51:50|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153|1732
1621432320000|2021-05-19 13:52:00|1153.8|1153.4|1154.2|1153.8|1154.2|1153.8|1153.8|1153.4|5773
1621432330000|2021-05-19 13:52:10|1154|1153.6|1154.6|1154|1154.6|1154|1154|1153.6|5047
1621432340000|2021-05-19 13:52:20|1154.8|1154.6|1154.2|1153.8|1154.8|1154.6|1154|1153.6|10105
1621432350000|2021-05-19 13:52:30|1154|1153.6|1153.6|1153|1154|1153.6|1153.2|1152.8|2641
1621432360000|2021-05-19 13:52:40|1153.4|1152.8|1153.2|1152.6|1153.4|1152.8|1153|1152.6|846
1621432370000|2021-05-19 13:52:50|1153|1152.4|1153|1152.6|1153|1152.6|1152.4|1152.2|4172
1621432380000|2021-05-19 13:53:00|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152|1231
1621432390000|2021-05-19 13:53:10|1152.6|1152.6|1153.4|1153|1153.4|1153|1152.6|1152.4|4273
1621432400000|2021-05-19 13:53:20|1153.2|1152.8|1152.6|1152.4|1153.2|1152.8|1152.6|1152.4|207
1621432410000|2021-05-19 13:53:30|1152.8|1152.2|1152.6|1152.4|1152.8|1152.6|1152.6|1152|2844
1621432420000|2021-05-19 13:53:40|1152.4|1152.2|1152.4|1152|1152.6|1152.2|1152|1151.6|6025
1621432430000|2021-05-19 13:53:50|1152.6|1152.2|1152.4|1152|1152.8|1152.2|1152.4|1151.8|1257
1621432440000|2021-05-19 13:54:00|1152.6|1152.2|1153|1152.6|1153|1152.6|1152.6|1152|0
1621432450000|2021-05-19 13:54:10|1153.2|1152.8|1153.6|1153.2|1153.6|1153.2|1153.2|1152.8|0
1621432460000|2021-05-19 13:54:20|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|4872
1621432470000|2021-05-19 13:54:30|1154.2|1153.8|1154.4|1154|1154.8|1154.4|1154.2|1153.8|6728
1621432480000|2021-05-19 13:54:40|1154.6|1154.2|1154.6|1154.2|1154.8|1154.2|1154.6|1154|0
1621432490000|2021-05-19 13:54:50|1154.4|1154|1154.8|1154.4|1155|1154.4|1154.4|1154|3375
1621432500000|2021-05-19 13:55:00|1154.2|1154.2|1153.6|1153|1154.2|1154.2|1153.4|1153|12778
1621432510000|2021-05-19 13:55:10|1153.4|1152.8|1153|1152.4|1153.4|1152.8|1152.8|1152.2|5583
1621432520000|2021-05-19 13:55:20|1152.8|1152.2|1153|1152.6|1153.2|1152.6|1152.6|1152.2|500
1621432530000|2021-05-19 13:55:30|1152.8|1152.4|1152.4|1152|1153|1152.6|1152.4|1152|783
1621432540000|2021-05-19 13:55:40|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.2|1152|7525
1621432550000|2021-05-19 13:55:50|1153|1152.6|1153.4|1153|1153.4|1153|1153|1152.6|0
1621432560000|2021-05-19 13:56:00|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1152.6|1152.2|9087
1621432570000|2021-05-19 13:56:10|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1152.8|1152.4|500
1621432580000|2021-05-19 13:56:20|1152.8|1152.4|1152.6|1152.2|1153|1152.4|1152.6|1152.2|490
1621432590000|2021-05-19 13:56:30|1152.4|1152|1152.8|1152.6|1152.8|1152.6|1152.4|1152|0
1621432600000|2021-05-19 13:56:40|1153||1153||1153||1153||0
1621432610000|2021-05-19 13:56:50|1153.2|1152.8|1154|1153.4|1154.2|1153.8|1153.2|1152.8|5638
1621432620000|2021-05-19 13:57:00|1153.8|1153.2|1153.4|1153.2|1154|1153.8|1153.4|1153.2|6947
1621432630000|2021-05-19 13:57:10|1153.6|1153|1154|1153.4|1154|1153.4|1153.6|1153|7127
1621432640000|2021-05-19 13:57:20|1153.8|1153.6|1154.8|1154.4|1155|1154.6|1153.8|1153.6|6504
1621432650000|2021-05-19 13:57:30|1154.6|1154.2|1155|1154.6|1155|1154.6|1154.6|1154.2|1055
1621432660000|2021-05-19 13:57:40|1155.2|1154.4|1155.2|1154.8|1155.2|1154.8|1154.8|1154.2|6029
1621432670000|2021-05-19 13:57:50|1155|1154.6|1155.4|1154.8|1155.4|1154.8|1155|1154.6|0
1621432680000|2021-05-19 13:58:00|1155.2|1154.6|1155.4|1155.2|1155.4|1155.2|1155|1154.6|5533
1621432690000|2021-05-19 13:58:10|1155.2|1155|1155.2|1154.6|1155.4|1155.2|1155|1154.4|7273
1621432700000|2021-05-19 13:58:20|1155|1154.4|1155|1154.4|1155.2|1154.6|1154.8|1154.4|545
1621432710000|2021-05-19 13:58:30|1154.8|1154.2|1154.6|1154.2|1154.8|1154.2|1154.6|1154.2|1077
1621432720000|2021-05-19 13:58:40|1154.8|1154|1155|1154.4|1155|1154.4|1154.8|1154|754
1621432730000|2021-05-19 13:58:50|1154.8|1154.6|1155|1154.4|1155|1154.6|1154.8|1154.4|0
1621432740000|2021-05-19 13:59:00|1155.2|1154.6|1155|1154.6|1155.2|1154.8|1155|1154.6|1205
1621432750000|2021-05-19 13:59:10|1154.8|1154.4|1154.6|1154.4|1154.8|1154.4|1154.6|1154.2|0
1621432760000|2021-05-19 13:59:20|1154.8|1154.2|1154.4|1153.8|1155|1154.2|1154.4|1153.8|4821
1621432770000|2021-05-19 13:59:30|1154.6|1154|1154.6|1154.2|1154.6|1154.2|1154.2|1153.8|0
1621432780000|2021-05-19 13:59:40|1154.8|1154|1154|1153.4|1154.8|1154|1153.8|1153.4|4046
1621432790000|2021-05-19 13:59:50|1154.2|1153.6|1154|1153.6|1154.2|1153.8|1153.8|1153.2|4430
1621432800000|2021-05-19 14:00:00|1153.8|1153.4|1153.6|1153|1153.8|1153.4|1152.8|1152.4|2924
1621432810000|2021-05-19 14:00:10|1153.4|1152.8|1153.4|1152.8|1153.6|1153.2|1153.2|1152.8|955
1621432820000|2021-05-19 14:00:20|1153.2|1152.6|1153|1152.6|1153.2|1152.6|1152.8|1152.4|2584
1621432830000|2021-05-19 14:00:30|1153.2|1152.8|1153.4|1153|1154.2|1153.6|1153.2|1152.8|1750
1621432840000|2021-05-19 14:00:40|1153.2|1152.8|1153.4|1153|1153.6|1153|1153.2|1152.8|805
1621432850000|2021-05-19 14:00:50|1153.6|1152.8|1153.2|1152.8|1153.6|1153|1153.2|1152.8|0
1621432860000|2021-05-19 14:01:00|1153.4|1153|1153.4|1153|1153.6|1153|1153.2|1153|0
1621432870000|2021-05-19 14:01:10|1153.6|1153.2|1153.6|1153.2|1153.8|1153.2|1153.2|1153|0
1621432880000|2021-05-19 14:01:20|1153.8|1153|1153.6|1153|1153.8|1153.2|1153.4|1153|978
1621432890000|2021-05-19 14:01:30|1153.4|1153.2|1153.6|1153|1153.8|1153.2|1153.4|1153|5424
1621432900000|2021-05-19 14:01:40|1153.8|1153.2|1152.8|1152.4|1153.8|1153.2|1152.8|1152.4|3721
1621432910000|2021-05-19 14:01:50|1152.6|1152.2|1152.4|1152|1152.8|1152.4|1152.2|1152|5301
1621432920000|2021-05-19 14:02:00|1152.2|1151.8|1152|1151.4|1152.4|1151.8|1151.6|1151.2|6260
1621432930000|2021-05-19 14:02:10|1151.8|1151.2|1151.6|1151.2|1152.2|1151.6|1151.2|1151|17288
1621432940000|2021-05-19 14:02:20|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151|4227
1621432950000|2021-05-19 14:02:30|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|2050
1621432960000|2021-05-19 14:02:40|1151.4|1151|1150.8|1150.2|1151.6|1151.2|1150.6|1150.2|17768
1621432970000|2021-05-19 14:02:50|1151|1150.4|1151.4|1151|1151.4|1151|1150.6|1150.2|5605
1621432980000|2021-05-19 14:03:00|1151.2|1150.8|1150.8|1150.4|1151.2|1150.8|1150.6|1150.4|0
1621432990000|2021-05-19 14:03:10|1151|1150.6|1151|1150.6|1151|1150.6|1150.6|1150.4|990
1621433000000|2021-05-19 14:03:20|1150.8|1150.4|1150.2|1149.8|1150.8|1150.4|1150.2|1149.6|25702
1621433010000|2021-05-19 14:03:30|1150.4|1150|1150.2|1149.6|1150.4|1150|1150|1149.6|3418
1621433020000|2021-05-19 14:03:40|1150|1149.4|1149.6|1149.2|1150.2|1149.8|1149.4|1149|3392
1621433030000|2021-05-19 14:03:50|1149.8|1149.4|1148.6|1148.2|1150|1149.6|1148.2|1148|50047
1621433040000|2021-05-19 14:04:00|1148.8|1148.4|1148.6|1148.2|1149|1148.6|1148.4|1148|21946
1621433050000|2021-05-19 14:04:10|1148.8|1148.4|1148.4|1148|1148.8|1148.4|1148.4|1148|7
1621433060000|2021-05-19 14:04:20|1148.2|1147.8|1148|1147.6|1148.6|1148.2|1148|1147.4|7848
1621433070000|2021-05-19 14:04:30|1147.8|1147.4|1147.6|1147|1147.8|1147.4|1147.2|1146.8|8489
1621433080000|2021-05-19 14:04:40|1147.8|1147.2|1147.4|1147|1147.8|1147.4|1147.2|1146.6|10204
1621433090000|2021-05-19 14:04:50|1147.2|1146.8|1147.6|1147.2|1147.8|1147.2|1147|1146.6|6936
1621433100000|2021-05-19 14:05:00|1147.4|1147|1147.2|1146.8|1147.4|1147|1147|1146.6|2970
1621433110000|2021-05-19 14:05:10|1147.4|1147|1148|1147.4|1148|1147.4|1147.2|1146.6|5894
1621433120000|2021-05-19 14:05:20|1147.8|1147.6|1147.6|1147|1147.8|1147.6|1147|1146.4|7606
1621433130000|2021-05-19 14:05:30|1147.8|1147.2|1146.8|1146.2|1147.8|1147.2|1146.6|1146.2|21935
1621433140000|2021-05-19 14:05:40|1147|1146|1146|1145.4|1147.2|1146.8|1146|1145.2|25213
1621433150000|2021-05-19 14:05:50|1146.2|1145.6|1146.2|1145.4|1147|1146.6|1146.2|1145.4|5965
1621433160000|2021-05-19 14:06:00|1146.4|1145.6|1146.2|1146|1146.8|1146.4|1146.2|1145.6|6393
1621433170000|2021-05-19 14:06:10|1146|1145.8|1146.4|1146|1146.4|1146|1145.8|1145.4|3974
1621433180000|2021-05-19 14:06:20|1146.6|1146.2|1147.2|1146.8|1147.2|1146.8|1146.4|1146.2|2475
1621433190000|2021-05-19 14:06:30|1147|1146.6|1147|1146.6|1147.8|1147.4|1146.8|1146.4|16318
1621433200000|2021-05-19 14:06:40|1147.2|1146.8|1148.2|1147.8|1148.4|1147.8|1147.2|1146.8|785
1621433210000|2021-05-19 14:06:50|1148|1147.6|1147.6|1147|1148.2|1147.8|1147.4|1147|580
1621433220000|2021-05-19 14:07:00|1147.4|1146.8|1148|1147.4|1148|1147.4|1147.2|1146.8|4005
1621433230000|2021-05-19 14:07:10|1148.2|1147.6|1148.6|1148.2|1148.6|1148.2|1148|1147.4|1087
1621433240000|2021-05-19 14:07:20|1148.8|1148|1148.8|1148.2|1149.2|1148.6|1148.6|1148|0
1621433250000|2021-05-19 14:07:30|1148.6|1148|1148.2|1147.8|1148.6|1148|1148|1147.6|500
1621433260000|2021-05-19 14:07:40|1148|1147.6|1148.4|1147.8|1148.4|1148|1148|1147.6|489
1621433270000|2021-05-19 14:07:50|1148.6|1148|1149.2|1148.6|1149.4|1148.6|1148.6|1148|0
1621433280000|2021-05-19 14:08:00|1149|1148.4|1148|1147.6|1149|1148.6|1148|1147.6|16456
1621433290000|2021-05-19 14:08:10|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.4|1147|514
1621433300000|2021-05-19 14:08:20|1147.4|1147|1146.8|1146.2|1147.4|1147|1146.8|1146.2|649
1621433310000|2021-05-19 14:08:30|1146.6|1146.4|1147|1146.6|1147.2|1146.8|1146.6|1146.2|2687
1621433320000|2021-05-19 14:08:40|1147.2|1146.4|1146.6|1146.2|1147.2|1146.4|1146.6|1146.2|430
1621433330000|2021-05-19 14:08:50|1146.8|1146.4|1147|1146.6|1147.2|1146.8|1146.6|1146.4|10150
1621433340000|2021-05-19 14:09:00|1147.2|1146.4|1147.2|1146.6|1147.4|1146.8|1147|1146.4|8558
1621433350000|2021-05-19 14:09:10|1147.4|1146.8|1147.4|1146.8|1147.8|1147.4|1147.2|1146.8|15113
1621433360000|2021-05-19 14:09:20|1147.6|1147|1147.6|1147.2|1147.8|1147.2|1147.4|1147|1092
1621433370000|2021-05-19 14:09:30|1147.4|1147|1146.6|1146|1147.4|1147|1146.2|1145.8|7318
1621433380000|2021-05-19 14:09:40|1146.4|1145.8|1146.8|1146.2|1146.8|1146.2|1145.8|1145.6|9526
1621433390000|2021-05-19 14:09:50|1146.6|1146|1146.2|1145.8|1146.6|1146|1146|1145.4|738
1621433400000|2021-05-19 14:10:00|1146|1145.6|1145.6|1145.2|1146.2|1145.6|1145.6|1145|791
1621433410000|2021-05-19 14:10:10||1145||1145.2||1145.2||1145|0
1621433420000|2021-05-19 14:10:20|1145.8|1145.4|1146|1144.8|1146.2|1145.8|1145.6|1144.8|48279
1621433570000|2021-05-19 14:12:50|1145.8|1144.2|1145.8|1145.4|1146.2|1145.8|1145.4|1144.2|25540
1621433580000|2021-05-19 14:13:00|1146|1145.6|1147|1146.6|1147.4|1146.8|1146|1145.6|17740
1621433590000|2021-05-19 14:13:10|1147.2|1146.8|1147.6|1147.2|1147.8|1147.2|1147.2|1146.8|5559
1621433600000|2021-05-19 14:13:20|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.2|1146.8|6174
1621433610000|2021-05-19 14:13:30|1147.8|1147.4|1147.4|1147|1148|1147.6|1147.4|1147|1447
1621433620000|2021-05-19 14:13:40|1147.6|1146.8|1147|1146.6|1147.6|1146.8|1147|1146.6|1224
1621433630000|2021-05-19 14:13:50|1147.2|1146.8|1147.4|1147|1147.8|1147|1147|1146.8|1385
1621433640000|2021-05-19 14:14:00|1147.2|1146.8|1147.2|1146.8|1148|1147.6|1147.2|1146.8|7351
1621433650000|2021-05-19 14:14:10|1147.4|1147|1147.6|1147.2|1147.8|1147.2|1147.4|1147|784
1621433660000|2021-05-19 14:14:20|1147.8|1147.4|1148.6|1148|1148.8|1148|1147.8|1147.4|800
1621433670000|2021-05-19 14:14:30|1148.8|1148.2|1148.6|1148.2|1149|1148.4|1148|1147.6|5456
1621433680000|2021-05-19 14:14:40|1148.4|1148|1148.2|1147.8|1148.4|1148|1148|1147.6|2354
1621433690000|2021-05-19 14:14:50|1148.4|1148|1148|1147.8|1148.4|1148|1148|1147.6|7767
1621433700000|2021-05-19 14:15:00|1147.8|1147.6|1146.8|1146.2|1147.8|1147.8|1146.6|1146|24152
1621433710000|2021-05-19 14:15:10|1147|1146.4|1146.6|1146.2|1147.2|1146.6|1146.4|1146|21894
1621433720000|2021-05-19 14:15:20|1146.8|1146.4|1146.2|1145.6|1146.8|1146.4|1146.2|1145.6|2918
1621433730000|2021-05-19 14:15:30|1146|1145.8|1145.6|1145.2|1146|1145.8|1145.6|1145.2|1387
1621433740000|2021-05-19 14:15:40|1145.8|1145.4|1146|1145.4|1146|1145.6|1145.6|1145.2|785
1621433750000|2021-05-19 14:15:50|1145.8|1145.6|1146|1145.6|1146.4|1146|1145.8|1145.4|12373
1621433760000|2021-05-19 14:16:00|1146.4|1146.2|1146.6|1146.2|1146.6|1146.2|1146|1145.6|11217
1621433770000|2021-05-19 14:16:10|1146.8|1146.4|1147.8|1147.2|1147.8|1147.4|1146.8|1146.4|5141
1621433780000|2021-05-19 14:16:20|1148|1147.4|1148|1147.6|1148|1147.6|1147.6|1147|1003
1621433790000|2021-05-19 14:16:30|1147.8|1147.4|1148.4|1147.8|1148.4|1147.8|1147.6|1147.4|810
1621433800000|2021-05-19 14:16:40|1148.6|1148|1149|1148.8|1149|1148.8|1148.6|1148|1579
1621433810000|2021-05-19 14:16:50|1149.2|1149|1149.4|1149|1149.8|1149.4|1149.2|1149|9946
1621433820000|2021-05-19 14:17:00|1149.2|1148.8|1150.6|1150|1150.6|1150|1149.2|1148.8|950
1621433830000|2021-05-19 14:17:10|1150.8|1150.2|1150.4|1150|1150.8|1150.2|1150.2|1149.8|2611
1621433840000|2021-05-19 14:17:20|1150.2|1149.8|1149.2|1148.8|1150.4|1150|1149.2|1148.8|20389
1621433850000|2021-05-19 14:17:30|1149.4|1149|1149.8|1149.2|1150|1149.6|1149.4|1149|489
1621433860000|2021-05-19 14:17:40|1149.6|1149|1149.8|1149.4|1149.8|1149.4|1149.2|1148.8|2277
1621433870000|2021-05-19 14:17:50|1150|1149.6|1149.8|1149.4|1150|1149.6|1149.8|1149.4|2437
1621433880000|2021-05-19 14:18:00|1149.6|1149.2|1150.6|1150.2|1150.8|1150.2|1149.4|1149|1943
1621433890000|2021-05-19 14:18:10|1150.4|1150|1150.4|1149.8|1151|1150.2|1150.4|1149.8|1024
1621433900000|2021-05-19 14:18:20|1150.2|1150|1150.6|1150.2|1150.8|1150.2|1150.2|1149.8|1126
1621433910000|2021-05-19 14:18:30|1150.8|1150|1150.4|1149.8|1150.8|1150|1150.2|1149.8|0
1621433920000|2021-05-19 14:18:40|1150.2||1150.4||1150.4||1150.2||0
1621433930000|2021-05-19 14:18:50|1150.6|1150|1150.8|1150.2|1150.8|1150.2|1150.6|1150|1000
1621433940000|2021-05-19 14:19:00|1151|1150.4|1151.6|1151|1151.8|1151.6|1151|1150.4|4428
1621433950000|2021-05-19 14:19:10|1151.8|1151.2|1152.2|1151.8|1152.4|1152|1151.8|1151.2|972
1621433960000|2021-05-19 14:19:20|1152.4|1151.6|1152.8|1152.4|1152.8|1152.4|1152.4|1151.6|1079
1621433970000|2021-05-19 14:19:30|1152.6|1152.6|1152.4|1151.8|1152.6|1152.6|1151.8|1151.2|8084
1621433980000|2021-05-19 14:19:40|1152.2|1151.6|1152.4|1152|1152.4|1152|1152|1151.6|332
1621433990000|2021-05-19 14:19:50|1152.2|1151.8|1152.4|1152|1152.4|1152|1152|1151.6|1403
1621434000000|2021-05-19 14:20:00|1152.2|1151.8|1151.6|1151.2|1152.4|1151.8|1151.6|1151.2|8144
1621434010000|2021-05-19 14:20:10|1151.4|1151|1151.4|1151|1151.6|1151|1150.8|1150.4|5011
1621434020000|2021-05-19 14:20:20|1151.6|1151.2|1151.4|1151|1151.8|1151.2|1151.4|1151|382
1621434030000|2021-05-19 14:20:30|1151.6|1151.2|1151.8|1151.2|1151.8|1151.2|1151.4|1151.2|0
1621434040000|2021-05-19 14:20:40|1152|1151.4|1152.2|1151.6|1152.4|1151.6|1152|1151.4|1114
1621434050000|2021-05-19 14:20:50|1152.4|1151.8|1152.4|1152|1152.6|1152|1152.4|1151.8|364
1621434060000|2021-05-19 14:21:00|1152.6|1152.2|1151.8|1151.6|1152.6|1152.2|1151.8|1151.2|685
1621434070000|2021-05-19 14:21:10|1152.2|1151.4|1151.8|1151.4|1152.2|1151.8|1151.4|1151|15099
1621434080000|2021-05-19 14:21:20|1152|1151.6|1151.6|1151|1152.2|1151.6|1151.6|1151|1833
1621434090000|2021-05-19 14:21:30|1151.8|1151.2|1151.6|1151|1152|1151.4|1151.6|1151|1306
1621434100000|2021-05-19 14:21:40|1151.8|1151.2|1152.2|1151.6|1152.2|1151.8|1151.6|1151.2|1788
1621434110000|2021-05-19 14:21:50|1152|1151.8|1151.8|1151.4|1152|1151.8|1151.8|1151.2|1456
1621434120000|2021-05-19 14:22:00|1152|1151.6|1152.6|1152|1152.6|1152.2|1152|1151.6|1739
1621434130000|2021-05-19 14:22:10|1152.8|1152.2|1152.4|1152|1153.4|1152.8|1152.4|1152|1888
1621434140000|2021-05-19 14:22:20|1152.6|1151.8|1152.8|1152.4|1152.8|1152.4|1152.4|1151.8|2249
1621434150000|2021-05-19 14:22:30|1152.6|1152.2|1152.8|1152.4|1152.8|1152.6|1152.6|1152.2|0
1621434160000|2021-05-19 14:22:40|1153|1152.6|1153.2|1152.6|1153.2|1152.8|1153|1152.4|89
1621434170000|2021-05-19 14:22:50|1153.4|1152.8|1154|1153.6|1154|1153.6|1153.4|1152.8|1565
1621434180000|2021-05-19 14:23:00|1153.8|1153.4|1153.8|1153.2|1153.8|1153.4|1153.4|1152.8|1386
1621434190000|2021-05-19 14:23:10|1153.6|1153.4|1154|1153.4|1154|1153.6|1153.6|1153.4|0
1621434200000|2021-05-19 14:23:20|1153.8|1153.2|1153|1152.4|1153.8|1153.2|1153|1152.4|3687
1621434210000|2021-05-19 14:23:30||1152.6||1152.4||1152.6||1152.4|0
1621434220000|2021-05-19 14:23:40|1153.2|1152.6|1153.2|1152.8|1153.4|1152.8|1153.2|1152.6|0
1621434230000|2021-05-19 14:23:50|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|100
1621434240000|2021-05-19 14:24:00|1153.2|1152.8|1153.2|1152.8|1153.4|1152.8|1153.2|1152.6|1415
1621434250000|2021-05-19 14:24:10|1153|1152.6|1153.2|1152.6|1153.4|1153.2|1152.6|1152.2|24825
1621434260000|2021-05-19 14:24:20|1153|1152.4|1152.4|1152|1153|1152.4|1152.2|1151.8|0
1621434270000|2021-05-19 14:24:30|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|0
1621434280000|2021-05-19 14:24:40|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.8|5
1621434290000|2021-05-19 14:24:50|1152.4||1152||1152.4||1152||0
1621434300000|2021-05-19 14:25:00|1151.8|1151.6|1151.8|1151.4|1152|1151.8|1151.8|1151.4|1743
1621434310000|2021-05-19 14:25:10|1152|1151.6|1152.6|1152|1152.6|1152.2|1152|1151.6|2968
1621434320000|2021-05-19 14:25:20|1152.8|1152.2|1153.6|1153|1153.6|1153|1152.8|1152|1168
1621434330000|2021-05-19 14:25:30|1153.8|1153.2|1154|1153.4|1154|1153.4|1153.6|1153|0
1621434340000|2021-05-19 14:25:40|1154.2|1153.6|1153.8|1153.4|1154.2|1153.8|1153.8|1153.2|4921
1621434350000|2021-05-19 14:25:50|1153.6|1153.2|1154.6|1154.2|1154.6|1154.2|1153.6|1153.2|4842
1621434360000|2021-05-19 14:26:00|1154.8|1154.4|1155.6|1155|1155.8|1155.2|1154.8|1154.4|500
1621434370000|2021-05-19 14:26:10|1155.8|1155.2|1155|1154.6|1156.2|1155.8|1155|1154.6|10679
1621434380000|2021-05-19 14:26:20|1155.2|1154.8|1155.4|1154.8|1155.4|1154.8|1155|1154.4|628
1621434390000|2021-05-19 14:26:30|1155.2|1154.6|1155.2|1154.8|1155.4|1154.8|1155|1154.6|0
1621434400000|2021-05-19 14:26:40|1155.4|1155|1155.4|1154.8|1155.4|1155|1155.4|1154.6|1453
1621434410000|2021-05-19 14:26:50|1155.6|1155|1155.8|1155.2|1156|1155.4|1155.6|1154.8|3245
1621434420000|2021-05-19 14:27:00|1156|1155.4|1156|1155.2|1156.2|1155.6|1155.6|1155.2|4091
1621434430000|2021-05-19 14:27:10|1156.4|1155.8|1156|1155.6|1156.4|1156|1156|1155.4|10597
1621434440000|2021-05-19 14:27:20|1156.2|1155.4|1156.4|1155.8|1156.8|1156.2|1156.2|1155.2|1608
1621434450000|2021-05-19 14:27:30|1156.2|1155.6|1155.8|1155.4|1156.2|1155.6|1155.8|1155.4|2329
1621434460000|2021-05-19 14:27:40|1156|1155.2|1156.6|1156.2|1156.8|1156.2|1156|1155.2|4259
1621434470000|2021-05-19 14:27:50|1156.4|1156.4|1156|1155.6|1156.4|1156.4|1156|1155.6|4108
1621434480000|2021-05-19 14:28:00|1156.2|1155.8|1155.6|1155.2|1156.2|1156|1155.4|1155|8195
1621434490000|2021-05-19 14:28:10||1155||1155||1155||1155|0
1621434500000|2021-05-19 14:28:20|1155.8|1155.2|1155.8|1155.2|1155.8|1155.4|1155.6|1155.2|1137
1621434510000|2021-05-19 14:28:30|1155.6|1155.4|1155.6|1155.2|1155.6|1155.4|1155.6|1155.2|0
1621434520000|2021-05-19 14:28:40|1155.8|1155.4|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|0
1621434530000|2021-05-19 14:28:50|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|0
1621434540000|2021-05-19 14:29:00|1155.6|1155.2|1155.6|1155.2|1155.6|1155.4|1155.4|1155|887
1621434550000|2021-05-19 14:29:10|1155.8|1155.4|1155.6|1155.2|1156|1155.4|1155.6|1155.2|4300
1621434560000|2021-05-19 14:29:20|1155.8|1155.4|1155.8|1155.2|1156.2|1155.8|1155.8|1155.2|5
1621434570000|2021-05-19 14:29:30|1155.6|1155.4|1156|1155.4|1156.2|1155.6|1155.6|1155.2|10630
1621434580000|2021-05-19 14:29:40|1156.2|1155.6|1156.6|1156|1156.6|1156|1156|1155.6|1898
1621434590000|2021-05-19 14:29:50|1156.4|1155.8|1156|1155.6|1156.4|1155.8|1155.8|1155.6|2722
1621434600000|2021-05-19 14:30:00|1155.8|1155.4|1156|1155.4|1156|1155.6|1155.2|1154.8|7536
1621434610000|2021-05-19 14:30:10|1156.2|1155.6|1155.8|1155.4|1156.6|1156.2|1155.8|1155.4|1243
1621434620000|2021-05-19 14:30:20|1155.6|1155.6|1155.8|1155.2|1155.8|1155.6|1155.4|1155|3831
1621434630000|2021-05-19 14:30:30|1155.6|1155.4|1154.8|1154.4|1155.6|1155.4|1154.8|1154.4|2151
1621434640000|2021-05-19 14:30:40|1154.6|1154.2|1154.4|1154|1154.6|1154.4|1154.4|1153.8|12070
1621434650000|2021-05-19 14:30:50|1154.6|1154.2|1154.8|1154.4|1154.8|1154.4|1154.4|1154|1154
1621434660000|2021-05-19 14:31:00|1155|1154.6|1154.8|1154.4|1155.2|1154.6|1154.6|1154.4|1680
1621434680000|2021-05-19 14:31:20|1154.6|1154.2|1154.8|1154.4|1154.8|1154.4|1154.6|1154|1687
1621434690000|2021-05-19 14:31:30|1154.6|1154.2|1154.2|1154|1154.6|1154.2|1154.2|1153.8|185
1621434700000|2021-05-19 14:31:40|1154|1153.8|1154|1153.6|1154|1153.8|1153.8|1153.4|320
1621434710000|2021-05-19 14:31:50|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.8|1153.2|13
1621434720000|2021-05-19 14:32:00|1154|1153.6|1153.8|1153.4|1154.2|1153.8|1153.8|1153.4|1160
1621434730000|2021-05-19 14:32:10||1153.6||1153.6||1153.6||1153.6|0
1621434740000|2021-05-19 14:32:20|1153.6|1153.4|1153.6|1153.2|1153.6|1153.4|1153.4|1153|1437
1621434750000|2021-05-19 14:32:30|1153.8|1153.4|1154.2|1153.8|1154.2|1153.8|1153.8|1153.4|600
1621434760000|2021-05-19 14:32:40|1154|1153.6|1154|1153.6|1154.2|1153.8|1154|1153.6|1736
1621434770000|2021-05-19 14:32:50|1153.8|1153.8|1153.4|1153.2|1153.8|1153.8|1153.4|1153.2|3090
1621434780000|2021-05-19 14:33:00|1153.2|1153|1153.2|1152.6|1153.4|1153|1153.2|1152.6|1230
1621434790000|2021-05-19 14:33:10|1153|1152.4|1153.2|1152.8|1153.2|1152.8|1152.8|1152.4|1294
1621434800000|2021-05-19 14:33:20|1153|1152.6|1152.6|1152.2|1153|1152.6|1152.4|1152|1995
1621434810000|2021-05-19 14:33:30|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|291
1621434820000|2021-05-19 14:33:40|1153.2|1152.8|1153.8|1153.2|1153.8|1153.4|1153.2|1152.8|500
1621434830000|2021-05-19 14:33:50|1153.6|1153.4|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|0
1621434840000|2021-05-19 14:34:00|1153.8|1153.4|1153.2|1153|1153.8|1153.4|1153.2|1153|1945
1621434850000|2021-05-19 14:34:10|1153.4|1152.8|1153|1152.8|1153.4|1152.8|1153|1152.8|1940
1621434860000|2021-05-19 14:34:20|1153.2|1153|1153.6|1153.2|1153.6|1153.2|1153|1152.8|3425
1621434870000|2021-05-19 14:34:30|1153.8|1153.4|1153.4|1153|1153.8|1153.4|1153.4|1153|2921
1621434880000|2021-05-19 14:34:40|1153.6|1153.2|1153.4|1153|1153.6|1153.4|1153.2|1153|5366
1621434890000|2021-05-19 14:34:50|1153.6|1153.2|1153.2|1152.8|1153.6|1153.2|1153|1152.8|3783
1621434900000|2021-05-19 14:35:00|1153.4|1153|1153.6|1153|1153.6|1153|1153.2|1152.8|3078
1621434910000|2021-05-19 14:35:10|1153.4|1152.8|1153.6|1153|1153.6|1153.2|1153.2|1152.8|12171
1621434920000|2021-05-19 14:35:20|1153.4|1153.2|1153.2|1152.8|1153.4|1153.2|1153|1152.8|4900
1621434930000|2021-05-19 14:35:30|1153.4|1153|1152.8|1152.6|1153.4|1153.2|1152.8|1152.6|4762
1621434940000|2021-05-19 14:35:40|1152.6|1152.4|1152.6|1152.2|1152.6|1152.4|1152.2|1151.6|4328
1621434950000|2021-05-19 14:35:50|1152.4|1152|1152.4|1152|1152.4|1152|1152.2|1151.8|4590
1621434960000|2021-05-19 14:36:00|1152.6|1152.2|1153.2|1152.8|1153.4|1152.8|1152.6|1152.2|4500
1621434970000|2021-05-19 14:36:10|1153.4|1152.6|1153|1152.6|1153.4|1152.8|1152.6|1152.4|1570
1621434980000|2021-05-19 14:36:20||1152.4||1152.6||1152.6||1152.4|0
1621434990000|2021-05-19 14:36:30|1152.8|1152.4|1152.2|1151.8|1152.8|1152.4|1152.2|1151.6|2569
1621435000000|2021-05-19 14:36:40|1152|1151.6|1151.4|1151|1152|1151.6|1151.4|1150.8|1325
1621435010000|2021-05-19 14:36:50|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1151|1150.6|1846
1621435020000|2021-05-19 14:37:00|1151.2|1150.8|1150.8|1150.4|1151.2|1150.8|1150.8|1150.4|1644
1621435030000|2021-05-19 14:37:10|1151|1150.6|1151|1150.6|1151|1150.6|1151|1150.6|873
1621435040000|2021-05-19 14:37:20|1150.8|1150.4|1150.8|1150.2|1150.8|1150.4|1150.2|1149.8|12920
1621435050000|2021-05-19 14:37:30|1151|1150.4|1150.8|1150.4|1151|1150.6|1150.2|1149.8|4680
1621435060000|2021-05-19 14:37:40|1151|1150.6|1150.8|1150.4|1151.2|1150.8|1150.6|1150.2|5097
1621435070000|2021-05-19 14:37:50|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|0
1621435080000|2021-05-19 14:38:00|1151|1150.6|1151|1150.6|1151.2|1150.6|1150.8|1150.4|6304
1621435090000|2021-05-19 14:38:10|1151.2|1150.8|1151.2|1150.6|1151.2|1150.8|1150.6|1150.2|3387
1621435100000|2021-05-19 14:38:20|1151|1150.8|1150.8|1150.4|1151|1150.8|1150.8|1150.2|0
1621435110000|2021-05-19 14:38:30|1151|1150.6|1151|1150.6|1151.2|1150.8|1150.8|1150.4|0
1621435120000|2021-05-19 14:38:40|1150.8|1150.4|1150.8|1150.2|1151|1150.6|1150.8|1150.2|2500
1621435130000|2021-05-19 14:38:50|1150.6|1150|1150.8|1150.2|1150.8|1150.4|1150.4|1149.8|701
1621435140000|2021-05-19 14:39:00|1150.6|1150.4|1150.2|1149.6|1150.6|1150.4|1150|1149.6|1258
1621435150000|2021-05-19 14:39:10|1150|1149.4|1150.2|1149.6|1150.2|1149.8|1149.8|1149.2|3419
1621435160000|2021-05-19 14:39:20|1150|1149.8|1150.4|1150|1150.6|1150.4|1149.8|1149.6|1261
1621435170000|2021-05-19 14:39:30|1150.2|1149.8|1150.2|1149.8|1150.4|1149.8|1150|1149.6|744
1621435180000|2021-05-19 14:39:40|1150|1149.6|1149.8|1149.4|1150.2|1149.6|1149.8|1149.2|390
1621435190000|2021-05-19 14:39:50|1150|1149.6|1149.4|1149|1150|1149.6|1149.4|1148.8|87
1621435200000|2021-05-19 14:40:00|1149.2|1148.8|1149.6|1149|1149.6|1149.2|1148.8|1148.4|11506
1621435210000|2021-05-19 14:40:10|1149.4||1149.4||1149.6||1149.4||0
1621435220000|2021-05-19 14:40:20|1149.6|1148.8|1149.2|1148.8|1149.6|1149|1149|1148.6|1068
1621435230000|2021-05-19 14:40:30|1149.4|1149|1149.6|1149|1149.8|1149.4|1149.2|1148.8|1025
1621435240000|2021-05-19 14:40:40|1149.4|1149.2|1149.2|1148.8|1149.4|1149.2|1149|1148.6|3827
1621435250000|2021-05-19 14:40:50|1149.4|1149|1149.4|1148.8|1149.4|1149.2|1149.2|1148.8|2029
1621435260000|2021-05-19 14:41:00|1149.6|1149|1150|1149.4|1150|1149.6|1149.6|1149|2085
1621435270000|2021-05-19 14:41:10|1149.8|1149.2|1149.6|1149|1149.8|1149.2|1149.2|1148.8|2660
1621435280000|2021-05-19 14:41:20|1149.4|1149.2|1149|1148.6|1149.4|1149.2|1148.8|1148.6|3299
1621435290000|2021-05-19 14:41:30|1149.2|1148.8|1148.8|1148.2|1149.2|1148.8|1148.6|1148.2|3415
1621435300000|2021-05-19 14:41:40|1148.6|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|0
1621435310000|2021-05-19 14:41:50|1148.6|1148.6|1149.2|1148.8|1149.2|1148.8|1148.6|1148.2|1479
1621435320000|2021-05-19 14:42:00|1149|1148.6|1149.2|1148.8|1149.6|1149.2|1149|1148.6|500
1621435340000|2021-05-19 14:42:20|1149.4|1149|1150|1149.4|1150|1149.6|1149.4|1149|1708
1621435350000|2021-05-19 14:42:30|1150.2|1149.6|1150.8|1150.4|1150.8|1150.4|1150.2|1149.6|799
1621435360000|2021-05-19 14:42:40|1150.6|1150.2|1150.2|1149.8|1150.6|1150.2|1150|1149.8|5180
1621435370000|2021-05-19 14:42:50|1150.4|1150|1151|1150.4|1151|1150.6|1150.2|1149.8|1827
1621435380000|2021-05-19 14:43:00|1151.2|1150.6|1151.2|1150.8|1151.2|1150.8|1151.2|1150.4|0
1621435390000|2021-05-19 14:43:10|1151.4|1151|1152|1151.4|1152|1151.4|1151.4|1151|1372
1621435400000|2021-05-19 14:43:20|1152.2|1151.6|1152|1151.6|1152.2|1152|1151.8|1151.4|1472
1621435410000|2021-05-19 14:43:30|1152.2|1151.8|1152.2|1151.6|1152.2|1151.8|1152.2|1151.6|0
1621435420000|2021-05-19 14:43:40|1152|1151.8|1152.4|1152|1152.4|1152|1152|1151.6|1226
1621435430000|2021-05-19 14:43:50|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|0
1621435440000|2021-05-19 14:44:00|1152.2|1151.8|1152.4|1152|1152.4|1152|1151.8|1151.4|3059
1621435450000|2021-05-19 14:44:10|1152.6|1151.8|1152.8|1152.4|1152.8|1152.4|1152.6|1151.8|4016
1621435460000|2021-05-19 14:44:20|1153|1152.6|1153.4|1153|1153.4|1153|1152.8|1152.6|1040
1621435470000|2021-05-19 14:44:30|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|1293
1621435480000|2021-05-19 14:44:40|1153.6|1153.2|1154|1153.6|1154.4|1154|1153.6|1153.2|1503
1621435490000|2021-05-19 14:44:50|1153.8|1153.4|1154|1153.4|1154|1153.6|1153.8|1153.4|1037
1621435500000|2021-05-19 14:45:00|1154.2|1153.6|1153.8|1153.4|1154.2|1153.8|1153.6|1153.2|2606
1621435510000|2021-05-19 14:45:10|1154|1153.6|1154.2|1153.8|1154.4|1153.8|1154|1153.6|200
1621435520000|2021-05-19 14:45:20|1154|1153.6|1153.6|1153.2|1154.2|1154|1153.6|1153.2|8921
1621435530000|2021-05-19 14:45:30|1153.8|1153.4|1154.4|1154|1154.6|1154.4|1153.8|1153.4|60519
1621435540000|2021-05-19 14:45:40|1154.2|1154.2|1154.2|1153.6|1154.4|1154.2|1154|1153.6|588
1621435550000|2021-05-19 14:45:50|1154.4|1153.8|1154.8|1154.4|1154.8|1154.4|1154.4|1153.8|2515
1621435560000|2021-05-19 14:46:00||1154.2||1154.4||1154.4||1154.2|0
1621435570000|2021-05-19 14:46:10|1154.6||1154.8||1154.8||1154.6||0
1621435580000|2021-05-19 14:46:20|1154.6|1154.2|1154|1153.8|1154.6|1154.2|1154|1153.8|2158
1621435590000|2021-05-19 14:46:30|1154.2|1153.6|1154.2|1153.8|1154.2|1153.8|1154|1153.4|2311
1621435600000|2021-05-19 14:46:40|1154.4|1153.6|1154.4|1154|1154.4|1154|1154.2|1153.6|1542
1621435610000|2021-05-19 14:46:50|1154.2|1153.8|1154.2|1153.8|1154.2|1154|1154|1153.6|0
1621435620000|2021-05-19 14:47:00|1154|1153.6|1154.8|1154.6|1154.8|1154.6|1154|1153.6|25530
1621435630000|2021-05-19 14:47:10|1155|1154.4|1154.6|1154.2|1155|1154.4|1154.4|1154|14886
1621435640000|2021-05-19 14:47:20|1154.4|1154|1154.2|1153.8|1154.4|1154|1154.2|1153.8|0
1621435650000|2021-05-19 14:47:30|1154.4|1154|1155|1154.6|1155|1154.6|1154.4|1154|932
1621435660000|2021-05-19 14:47:40|1154.8|1154.4|1155|1154.6|1155|1154.6|1154.8|1154.4|485
1621435670000|2021-05-19 14:47:50|1154.8|1154.4|1154.2|1153.8|1154.8|1154.4|1154|1153.6|613
1621435680000|2021-05-19 14:48:00|1154.4|1153.6|1154.8|1154.4|1154.8|1154.4|1154.4|1153.6|0
1621435690000|2021-05-19 14:48:10|1155|1154.6|1154.8|1154.2|1155|1154.8|1154.6|1154.2|2394
1621435700000|2021-05-19 14:48:20|1155|1154.4|1154.4|1154|1155|1154.4|1154.4|1154|569
1621435710000|2021-05-19 14:48:30|1154.6|1154.2|1154.6|1154|1154.6|1154.2|1154.4|1154|1521
1621435720000|2021-05-19 14:48:40|1154.4|1154.2|1154|1153.6|1154.6|1154.4|1153.8|1153.4|10453
1621435730000|2021-05-19 14:48:50|1153.8|1153.4|1153.4|1153|1154|1153.6|1153.4|1153|2000
1621435740000|2021-05-19 14:49:00|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|3000
1621435750000|2021-05-19 14:49:10|1153.6|1153.2|1153.6|1153|1153.6|1153.2|1153.6|1153|0
1621435760000|2021-05-19 14:49:20|1153.4|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153|0
1621435770000|2021-05-19 14:49:30|1153.8|1153.4|1154|1153.6|1154.2|1153.6|1153.8|1153.4|179
1621435780000|2021-05-19 14:49:40|1154.2|1153.8|1154.4|1154|1154.4|1154|1154|1153.6|285
1621435790000|2021-05-19 14:49:50|1154.6|1153.8|1154.4|1154|1154.6|1154|1154.4|1153.8|0
1621435800000|2021-05-19 14:50:00|1154.2|1153.8|1154|1153.6|1154.2|1154|1153.8|1153.6|1092
1621435810000|2021-05-19 14:50:10|1153.8|1153.4|1153.8|1153.6|1153.8|1153.6|1153.6|1153.2|1541
1621435820000|2021-05-19 14:50:20|1154|1153.4|1154.2|1153.8|1154.2|1154|1154|1153.4|1852
1621435830000|2021-05-19 14:50:30|1154.4|1154|1154.6|1154.2|1155|1154.6|1154.4|1154|680
1621435840000|2021-05-19 14:50:40|1154.8|1154.4|1154.2|1153.6|1154.8|1154.4|1154|1153.6|2587
1621435850000|2021-05-19 14:50:50|1154.4|1153.8|1154.4|1154|1154.4|1154|1154.4|1153.8|0
1621435860000|2021-05-19 14:51:00|1154.6|1154.2|1155|1154.6|1155|1154.6|1154.6|1154|2305
1621435870000|2021-05-19 14:51:10|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|1154.8|1154.4|7604
1621435880000|2021-05-19 14:51:20|1155.4|1154.6|1155|1154.8|1155.4|1154.8|1154.8|1154.4|0
1621435890000|2021-05-19 14:51:30|1154.8|1154.6|1154.8|1154.4|1154.8|1154.6|1154.8|1154.4|3
1621435900000|2021-05-19 14:51:40|1155|1154.6|1155.2|1154.6|1155.2|1154.8|1155|1154.6|0
1621435910000|2021-05-19 14:51:50|1155|1154.8|1155.2|1154.8|1155.4|1154.8|1155|1154.6|2257
1621435920000|2021-05-19 14:52:00|1155.4|1155|1155.6|1155.2|1155.6|1155.2|1155.2|1154.8|1836
1621435930000|2021-05-19 14:52:10|1155.8|1155.4|1156|1155.4|1156.2|1155.8|1155.6|1155.2|7727
1621435940000|2021-05-19 14:52:20|1155.8|1155.2|1155.6|1155.2|1155.8|1155.4|1155.4|1155.2|2963
1621435950000|2021-05-19 14:52:30|1155.4|1155|1155.2|1154.8|1155.6|1155.2|1155.2|1154.8|4654
1621435960000|2021-05-19 14:52:40|1155||1155||1155||1155||0
1621435970000|2021-05-19 14:52:50|1155.2|1154.6|1155.2|1154.6|1155.2|1154.8|1154.6|1154.4|5803
1621435980000|2021-05-19 14:53:00|1155||1155||1155.2||1155||0
1621435990000|2021-05-19 14:53:10|1155.2|1154.8|1155.2|1154.8|1155.4|1155|1155.2|1154.8|862
1621436000000|2021-05-19 14:53:20|1155.4|1155|1156|1155.4|1156|1155.4|1155.4|1155|2945
1621436010000|2021-05-19 14:53:30|1155.8|1156|1156.2|1155.8|1156.2|1156|1155.8|1155.4|7888
1621436020000|2021-05-19 14:53:40|1156|1156|1156.6|1156.2|1156.6|1156.2|1156|1155.6|8913
1621436030000|2021-05-19 14:53:50|1156.4|1156|1156.2|1155.8|1156.6|1156.2|1156.2|1155.8|0
1621436040000|2021-05-19 14:54:00|1156.4|1156|1157|1156.6|1157|1156.6|1156.4|1156|2766
1621436050000|2021-05-19 14:54:10|1157.2|1156.8|1157|1156.6|1157.2|1156.8|1157|1156.6|965
1621436060000|2021-05-19 14:54:20|1157.2||1157||1157.2||1157||0
1621436070000|2021-05-19 14:54:30|1156.8|1156.4|1156.8|1156.4|1157|1156.4|1156.6|1156.4|2287
1621436080000|2021-05-19 14:54:40|1157||1156.8||1157||1156.8||0
1621436090000|2021-05-19 14:54:50|1157|1156.6|1157|1156.6|1157|1156.8|1157|1156.6|0
1621436100000|2021-05-19 14:55:00|1157.2|1156.8|1157.4|1156.8|1157.6|1157.4|1157.2|1156.8|4481
1621436110000|2021-05-19 14:55:10|1157.2||1157.2||1157.2||1157.2||0
1621436120000|2021-05-19 14:55:20|1157|1156.6|1157.2|1156.6|1157.2|1156.6|1156.8|1156.4|864
1621436130000|2021-05-19 14:55:30|1157|1156.8|1157.4|1157|1157.6|1157.2|1157|1156.8|4756
1621436140000|2021-05-19 14:55:40|1157.2|1156.8|1156.6|1156.2|1157.2|1156.8|1156.6|1156.2|513
1621436150000|2021-05-19 14:55:50|1156.8|1156.4|1157.2|1156.6|1157.2|1156.6|1156.8|1156.4|0
1621436160000|2021-05-19 14:56:00|1157|1156.8|1157.2|1156.8|1157.2|1156.8|1157|1156.8|0
1621436170000|2021-05-19 14:56:10|1157|1156.6|1157|1156.6|1157.2|1156.6|1157|1156.6|8
1621436180000|2021-05-19 14:56:20||1156.8||1156.6||1156.8||1156.6|1780
1621436190000|2021-05-19 14:56:30|1157.2|1156.8|1157|1156.6|1157.2|1156.8|1157|1156.6|1550
1621436200000|2021-05-19 14:56:40|1156.8|1156.4|1157|1156.6|1157|1156.6|1156.6|1156.4|1
1621436210000|2021-05-19 14:56:50|1156.8|1156.4|1157.2|1156.8|1157.2|1156.8|1156.8|1156.4|2421
1621436220000|2021-05-19 14:57:00|1157.4|1157|1157.8|1157.4|1157.8|1157.4|1157.4|1156.8|2823
1621436230000|2021-05-19 14:57:10|1158|1157.6|1158.4|1158|1158.6|1158|1158|1157.6|3505
1621436240000|2021-05-19 14:57:20|1158.6|1157.8|1158|1157.8|1158.6|1158|1158|1157.8|21518
1621436250000|2021-05-19 14:57:30|1158.2|1158|1158.4|1158|1158.6|1158.2|1158.2|1158|7147
1621436260000|2021-05-19 14:57:40|||||||||2033
1621436270000|2021-05-19 14:57:50|1158.2|1157.8|1158.8|1158.2|1159|1158.6|1158.2|1157.8|4997
1621436280000|2021-05-19 14:58:00|1159|1158.4|1159|1158.6|1159|1158.8|1158.8|1158.4|20414
1621436290000|2021-05-19 14:58:10||1158.4||1158.4||1158.6||1158.4|0
1621436300000|2021-05-19 14:58:20|1158.8|1158.6|1158.2|1157.8|1158.8|1158.6|1158|1157.6|17194
1621436310000|2021-05-19 14:58:30|1158|1157.6|1158|1157.4|1158|1157.8|1157.8|1157.4|1439
1621436320000|2021-05-19 14:58:40|1158.2|1157.6|1158.4|1158|1158.4|1158|1158.2|1157.6|0
1621436330000|2021-05-19 14:58:50|1158.6|1158.2|1158.8|1158.4|1158.8|1158.4|1158.6|1158.2|1470
1621436340000|2021-05-19 14:59:00|1158.6|1158.2|1158.6|1158.4|1158.6|1158.4|1158.6|1158.2|0
1621436350000|2021-05-19 14:59:10||1158.2||1158.2||1158.4||1158|5000
1621436360000|2021-05-19 14:59:20|1158.8|1158.4|1159|1158.6|1159|1158.8|1158.8|1158.4|15216
1621436370000|2021-05-19 14:59:30|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.6|4600
1621436380000|2021-05-19 14:59:40|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.6|1159|0
1621436390000|2021-05-19 14:59:50|1159.4|1159|1159.4|1159|1159.4|1159|1159.2|1159|1239
1621436400000|2021-05-19 15:00:00|1159.2|1158.8|1159|1158.6|1159.2|1158.8|1158.8|1158.6|15271
1621436410000|2021-05-19 15:00:10|1159.2|1158.8|1159|1158.8|1159.4|1158.8|1159|1158.8|835
1621436420000|2021-05-19 15:00:20|1159.2|1159|1159.2|1158.8|1159.6|1159.2|1159|1158.6|16394
1621436430000|2021-05-19 15:00:30||1158.6||1158.6||1158.8||1158.6|0
1621436440000|2021-05-19 15:00:40|1159|1158.8|1159|1158.6|1159|1158.8|1159|1158.6|260
1621436450000|2021-05-19 15:00:50|1159.2|1158.8|1159|1158.6|1159.4|1159|1158.8|1158.6|15815
1621436470000|2021-05-19 15:01:10||1158.8||1158.6||1158.8||1158.6|0
1621436480000|2021-05-19 15:01:20|1158.8|1158.4|1159|1158.6|1159|1158.8|1158.6|1158.4|6075
1621436490000|2021-05-19 15:01:30|1158.8|1158.8|1159|1158.8|1159|1158.8|1158.8|1158.6|16716
1621436500000|2021-05-19 15:01:40|1158.8|1158.6|1159|1158.4|1159|1158.8|1158.6|1158.4|8362
1621436510000|2021-05-19 15:01:50|1159.4|1158.6|1159.4|1159|1159.4|1159.2|1159.4|1158.4|25494
1621436520000|2021-05-19 15:02:00|1159.6|1159.2|1159.2|1158.8|1159.8|1159.4|1159|1158.8|6266
1621436530000|2021-05-19 15:02:10|1159|1158.6|1159.2|1158.6|1159.2|1158.8|1159|1158.6|1063
1621436540000|2021-05-19 15:02:20|1159|1158.8|1159|1158.6|1159.2|1158.8|1158.8|1158.6|2773
1621436550000|2021-05-19 15:02:30|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.4|1158|3332
1621436560000|2021-05-19 15:02:40|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|500
1621436570000|2021-05-19 15:02:50|1159|1158.6|1159.2|1158.6|1159.2|1158.8|1159|1158.6|2200
1621436580000|2021-05-19 15:03:00|1159|1158.4|1159.2|1158.8|1159.4|1159|1158.6|1158.4|16931
1621436590000|2021-05-19 15:03:10|1159.4|1159|1159.4|1159|1159.6|1159.4|1159.2|1159|12637
1621436600000|2021-05-19 15:03:20|1159.2|1158.8|1159.2|1158.8|1159.4|1159|1159|1158.6|10443
1621436610000|2021-05-19 15:03:30|1159.4|1158.6|1159|1158.8|1159.4|1159.2|1159|1158.6|1100
1621436620000|2021-05-19 15:03:40|1159.4|1159|1159.8|1159.4|1159.8|1159.4|1159.4|1159|6976
1621436630000|2021-05-19 15:03:50|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159.2|386
1621436640000|2021-05-19 15:04:00|1159.4|1159|1159.4|1159|1159.4|1159|1158.8|1158.4|2663
1621436650000|2021-05-19 15:04:10|1159|1158.8|1158.8|1158.4|1159|1158.8|1158.8|1158.4|10228
1621436660000|2021-05-19 15:04:20|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.6|0
1621436700000|2021-05-19 15:05:00||1158.4||1158.8||1158.8||1158.4|0
1621436710000|2021-05-19 15:05:10|1158.8|1158.6|1159|1158.6|1159|1158.6|1158.8|1158.4|5503
1621436720000|2021-05-19 15:05:20|1158.8|1158.4|1158.8|1158.6|1158.8|1158.6|1158.8|1158.4|10
1621436730000|2021-05-19 15:05:30|1159|1158.8|1159|1158.6|1159|1158.8|1159|1158.6|3216
1621436740000|2021-05-19 15:05:40|1158.8|1158.4|1159|1158.6|1159|1158.8|1158.8|1158.4|0
1621436750000|2021-05-19 15:05:50|1158.8||1158.8||1158.8||1158.8||0
1621436760000|2021-05-19 15:06:00|1159|1158.8|1159.2|1158.8|1159.2|1159|1159|1158.8|4195
1621436770000|2021-05-19 15:06:10|1159.4|1159|1159.4|1159|1159.6|1159.2|1159.4|1159|0
1621436780000|2021-05-19 15:06:20|1159.6|1159.2|1159.8|1159.4|1160|1159.6|1159.6|1159.2|0
1621436790000|2021-05-19 15:06:30|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159.2|1364
1621436800000|2021-05-19 15:06:40|1159.4|1159|1159.2|1158.8|1159.4|1159|1159.2|1158.6|2193
1621436810000|2021-05-19 15:06:50|1159|1159|1159.8|1159.2|1159.8|1159.4|1159|1159|1268
1621436820000|2021-05-19 15:07:00|1159.6|1159.4|1159.6|1159.2|1159.6|1159.4|1159.4|1159|2166
1621436830000|2021-05-19 15:07:10|1159.8||1159.6||1159.8||1159.6||0
1621436840000|2021-05-19 15:07:20|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|0
1621436850000|2021-05-19 15:07:30|1159.6|1159.6|1159.8|1159.4|1159.8|1159.6|1159.6|1159.4|6246
1621436860000|2021-05-19 15:07:40|1159.6|1159.6|1159.8|1159.4|1159.8|1159.6|1159.6|1159.4|9370
1621436880000|2021-05-19 15:08:00|1160|1159.6|1160|1159.6|1160|1159.8|1160|1159.4|12600
1621436890000|2021-05-19 15:08:10|1160.2|1159.8|1161|1160.6|1161|1160.6|1160.2|1159.8|18240
1621436900000|2021-05-19 15:08:20|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.6|1160.4|1750
1621436910000|2021-05-19 15:08:30|1161.2|1160.8|1161.4|1161|1161.8|1161.4|1161.2|1160.8|20022
1621436920000|2021-05-19 15:08:40|1161.6|1161.2|1161.8|1161.4|1162|1161.6|1161.4|1161.2|5422
1621436930000|2021-05-19 15:08:50|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.6|1161.4|7580
1621436940000|2021-05-19 15:09:00|1162|1161.6|1162|1161.6|1162|1161.6|1161.8|1161.4|1450
1621436960000|2021-05-19 15:09:20|1162.2|1161.8|1162.2|1161.8|1162.8|1162.2|1162|1161.8|6889
1621436970000|2021-05-19 15:09:30|1162.4|1162|1162.2|1161.8|1162.4|1162|1162.2|1161.8|0
1621436980000|2021-05-19 15:09:40|1162|1161.6|1162.2|1161.8|1162.2|1161.8|1161.8|1161.4|6009
1621436990000|2021-05-19 15:09:50|1162|1161.6|1162|1161.6|1162.2|1161.6|1162|1161.6|0
1621437000000|2021-05-19 15:10:00|1161.8|1161.4|1161.8|1161.4|1161.8|1161.6|1161.4|1161|8609
1621437020000|2021-05-19 15:10:20|1161.6|1161.6|1161.8|1161.4|1161.8|1161.6|1161.6|1161.4|1572
1621437030000|2021-05-19 15:10:30|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|552
1621437040000|2021-05-19 15:10:40|1162.2|1161.8|1162.4|1161.8|1162.4|1162|1162.2|1161.8|386
1621437050000|2021-05-19 15:10:50|1162.6|1162|1162.8|1162.4|1163|1162.6|1162.6|1162|1446
1621437080000|2021-05-19 15:11:20|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|2000
1621437090000|2021-05-19 15:11:30|1162.8|1162.4|1162.8|1162.4|1163|1162.6|1162.6|1162.4|4758
1621437100000|2021-05-19 15:11:40|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|3679
1621437110000|2021-05-19 15:11:50|1162.8|1162.4|1163|1162.6|1163|1162.8|1162.8|1162.2|1855
1621437120000|2021-05-19 15:12:00|1163.2|1162.8|1163.6|1163.2|1163.6|1163.2|1163.2|1162.8|3505
1621437130000|2021-05-19 15:12:10|1163.8|1163.4|1163.8|1163.4|1164|1163.6|1163.8|1163.4|2907
1621437140000|2021-05-19 15:12:20|1164|1163.6|1164|1163.6|1164.2|1163.8|1164|1163.6|800
1621437150000|2021-05-19 15:12:30|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.6|1163.2|9224
1621437160000|2021-05-19 15:12:40|1164.2|1163.8|1164|1163.6|1164.2|1164|1164|1163.6|670
1621437170000|2021-05-19 15:12:50|1163.8|1163.4|1163.8|1163.4|1164|1163.4|1163.8|1163.4|1654
1621437180000|2021-05-19 15:13:00|1163.6|1163.2|1162.8|1162.4|1163.6|1163.2|1162.8|1162.2|8591
1621437190000|2021-05-19 15:13:10|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.6|845
1621437200000|2021-05-19 15:13:20|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|0
1621437210000|2021-05-19 15:13:30|1162.6|1162.2|1162.4|1162.2|1162.6|1162.2|1162.4|1162.2|0
1621437220000|2021-05-19 15:13:40|1162.6||1162.6||1162.6||1162.6||0
1621437230000|2021-05-19 15:13:50|1162.8|1162.4|1162.6|1162|1162.8|1162.6|1162|1161.8|15889
1621437240000|2021-05-19 15:14:00|1162.8|1162.2|1162.8|1162.4|1162.8|1162.4|1162.8|1162.2|0
1621437260000|2021-05-19 15:14:20|1163|1162.6|1162.8|1162.4|1163.2|1162.8|1162.6|1162.2|10338
1621437270000|2021-05-19 15:14:30|1162.6|1162.2|1162.8|1162.4|1163|1162.6|1162.4|1162|4602
1621437280000|2021-05-19 15:14:40|1163|1162.6|1162.8|1162.4|1163|1162.6|1162.8|1162.4|0
1621437290000|2021-05-19 15:14:50|1163|1162.6|1163|1162.6|1163|1162.8|1163|1162.6|992
1621437300000|2021-05-19 15:15:00|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.4|1161.8|7558
1621437310000|2021-05-19 15:15:10|1162.4|1162|1162.8|1162.2|1162.8|1162.4|1162.4|1162|704
1621437320000|2021-05-19 15:15:20|1162.6|1162|1162.6|1162|1162.8|1162.2|1162.6|1161.8|473
1621437330000|2021-05-19 15:15:30|1162.8|1161.8|1162.4|1161.8|1162.8|1162|1162.4|1161.8|0
1621437340000|2021-05-19 15:15:40|1162|1161.6|1161.8|1161.2|1162|1161.6|1161.8|1161.2|988
1621437350000|2021-05-19 15:15:50|1162|1161.4|1161.8|1161.2|1162|1161.4|1161.6|1161|440
1621437360000|2021-05-19 15:16:00|1162|1161.4|1162|1161.4|1162|1161.4|1162|1161.4|0
1621437370000|2021-05-19 15:16:10|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|0
1621437380000|2021-05-19 15:16:20|1162|1161.4|1162.8|1162.2|1162.8|1162.2|1162|1161.4|0
1621437390000|2021-05-19 15:16:30|1163|1162|1162.8|1162.2|1163|1162.2|1162.6|1162|0
1621437400000|2021-05-19 15:16:40|1163|1162|1163|1162.2|1163|1162.2|1162.8|1162|0
1621437410000|2021-05-19 15:16:50|1162.8|1162|1162.4|1161.8|1162.8|1162.2|1162.4|1161.8|2636
1621437420000|2021-05-19 15:17:00|1162.6|1162|1162.4|1161.8|1162.6|1162|1162.4|1161.8|0
1621437430000|2021-05-19 15:17:10|1162.6|1162|1162|1161.2|1162.6|1162|1162|1161.2|1
1621437440000|2021-05-19 15:17:20|1162.2|1161.4|1161.8|1161.2|1162.2|1161.6|1161.8|1161.2|489
1621437450000|2021-05-19 15:17:30|1162|1161.4|1162.2|1161.6|1162.2|1161.6|1162|1161.4|384
1621437460000|2021-05-19 15:17:40|1162|1161.4|1162.8|1162.2|1163|1162.2|1162|1161.4|989
1621437470000|2021-05-19 15:17:50|1163|1162.4|1162.4|1161.8|1163|1162.4|1162.4|1161.8|1006
1621437480000|2021-05-19 15:18:00|1162.6|1162|1162.4|1161.8|1162.6|1162|1162.4|1161.8|0
1621437490000|2021-05-19 15:18:10|1162.6|1162|1162.4|1161.8|1162.6|1162|1162.4|1161.8|0
1621437500000|2021-05-19 15:18:20|1162|1161.4|1162|1161.4|1162|1161.4|1162|1161.4|528
1621437510000|2021-05-19 15:18:30|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|0
1621437520000|2021-05-19 15:18:40|1162|1161.4|1162|1161.2|1162|1161.4|1161.8|1161.2|84
1621437530000|2021-05-19 15:18:50|1161.8|1161.4|1162|1161.2|1162|1161.4|1161.8|1161.2|0
1621437540000|2021-05-19 15:19:00||1161.4||1161.4||1161.4||1161.2|0
1621437550000|2021-05-19 15:19:10|1162.2|1161.2|1162.2|1161.6|1162.2|1161.6|1161.8|1161.2|0
1621437560000|2021-05-19 15:19:20|1162|1161.4|1162|1161.4|1162|1161.4|1162|1161.4|1212
1621437570000|2021-05-19 15:19:30|1162.4|1161.8|1162.6|1162|1162.8|1162.2|1162.2|1161.8|880
1621437580000|2021-05-19 15:19:40|1162.8|1162.2|1162.6|1162|1162.8|1162.2|1162.6|1162|0
1621437590000|2021-05-19 15:19:50|1162.8|1162.2|1162.2|1161.6|1162.8|1162.2|1162|1161.4|859
1621437600000|2021-05-19 15:20:00|1162|1161.4|1162.2|1161.4|1162.4|1161.8|1162|1161.4|0
1621437610000|2021-05-19 15:20:10|1162|1161.6|1162.6|1162|1162.6|1162|1162|1161.4|3958
1621437620000|2021-05-19 15:20:20|1161.8|1161.4|1162.2|1161.4|1162.4|1161.8|1161.8|1161.4|1552
1621437630000|2021-05-19 15:20:30|1162.4|1161.6|1162.2|1161.6|1162.8|1162|1162.2|1161.6|5716
1621437640000|2021-05-19 15:20:40|1162.4|1161.8|1162.2|1161.8|1162.4|1161.8|1162.2|1161.6|0
1621437650000|2021-05-19 15:20:50|1162.6|1161.6|1162.2|1161.6|1162.6|1162|1162.2|1161.6|448
1621437660000|2021-05-19 15:21:00|1162.4|1161.8|1162.4|1161.8|1162.8|1162|1162.4|1161.8|5114
1621437670000|2021-05-19 15:21:10||1161.6||1161.8||1161.8||1161.6|1651
1621437680000|2021-05-19 15:21:20|1162.8|1162|1162.6|1162|1162.8|1162|1162.6|1161.8|4037
1621437690000|2021-05-19 15:21:30|1162.4|1161.8|1162.4|1161.8|1162.4|1161.8|1162.4|1161.8|0
1621437700000|2021-05-19 15:21:40|1162.6|1162|1162.6|1162|1163|1162.4|1162.6|1162|2171
1621437710000|2021-05-19 15:21:50|1162.8|1162.2|1163|1162.4|1163.2|1162.6|1162.8|1162.2|3143
1621437720000|2021-05-19 15:22:00|1163.2|1162.6|1163.4|1162.8|1163.4|1162.8|1163|1162.4|5605
1621437730000|2021-05-19 15:22:10|1163.6|1163|1163.8|1163.2|1163.8|1163.2|1163.4|1162.8|1712
1621437740000|2021-05-19 15:22:20|1163.6|1163|1163.8|1163|1164|1163.2|1163.6|1163|1702
1621437750000|2021-05-19 15:22:30|1164|1163.2|1163.6|1163|1164|1163.2|1163.6|1163|430
1621437760000|2021-05-19 15:22:40|1163.8|1163.2|1163.6|1163|1163.8|1163.2|1163.6|1163|2283
1621437770000|2021-05-19 15:22:50|1163.8|1163.2|1164.4|1163.8|1164.4|1163.8|1163.6|1163|800
1621437780000|2021-05-19 15:23:00|1164.6|1164|1164.4|1163.8|1164.6|1164|1164.2|1163.6|0
1621437790000|2021-05-19 15:23:10|1164.6|1164|1164.4|1164|1164.6|1164.2|1164.4|1164|0
1621437800000|2021-05-19 15:23:20|1164.6|1164.2|1164.4|1163.8|1164.6|1164.2|1164|1163.4|1076
1621437810000|2021-05-19 15:23:30|1164.2|1163.6|1164.4|1163.8|1164.6|1164|1164.2|1163.6|1148
1621437820000|2021-05-19 15:23:40|1164.6|1164|1164.6|1164|1164.6|1164|1164.4|1163.6|72
1621437840000|2021-05-19 15:24:00|1164.2|1163.6|1164.2|1163.6|1164.4|1163.8|1164|1163.4|2365
1621437850000|2021-05-19 15:24:10|1164|1163.4|1164.2|1163.6|1164.2|1163.6|1164|1163.4|710
1621437860000|2021-05-19 15:24:20|1164|1163.4|1164.6|1164|1164.8|1164.2|1164|1163.4|3696
1621437870000|2021-05-19 15:24:30|1164.8|1164.2|1164.4|1163.8|1164.8|1164.2|1164.2|1163.6|1408
1621437880000|2021-05-19 15:24:40|1164.6|1163.6|1164.4|1163.8|1164.6|1164|1164.2|1163.6|0
1621437890000|2021-05-19 15:24:50|1164.6|1164|1164.4|1163.8|1164.6|1164|1164.2|1163.6|1290
1621437900000|2021-05-19 15:25:00|1164.2|1163.6|1164.2|1163.6|1164.4|1163.8|1164.2|1163.6|2657
1621437910000|2021-05-19 15:25:10|1164.4|1163.8|1164.4|1163.6|1164.6|1164|1164.4|1163.6|535
1621437920000|2021-05-19 15:25:20|1164.2|1163.8|1164.4|1163.6|1164.6|1163.8|1164.2|1163.6|16
1621437930000|2021-05-19 15:25:30|1164.6|1163.8|1164.2|1163.6|1164.6|1163.8|1164.2|1163.6|2128
1621437940000|2021-05-19 15:25:40|1164.4|1163.8|1164.2|1163.6|1164.4|1163.8|1164|1163.4|0
1621437950000|2021-05-19 15:25:50|1164|1163.4|1164|1163.4|1164|1163.4|1163.8|1163.2|1056
1621437960000|2021-05-19 15:26:00|1163.8|1163|1163.6|1163|1163.8|1163|1163.4|1162.8|2508
1621437970000|2021-05-19 15:26:10|1163.8|1163.4|1164|1163.6|1164.2|1163.6|1163.8|1163.4|3709
1621437980000|2021-05-19 15:26:20|1164.2|1163.8|1164|1163.4|1164.2|1163.8|1163.6|1163|93
1621437990000|2021-05-19 15:26:30|1163.6|1163|1164|1163.4|1164.2|1163.6|1163.6|1163|5513
1621438000000|2021-05-19 15:26:40|1163.8|1163.2|1163.8|1163.2|1163.8|1163.2|1163.8|1163.2|0
1621438010000|2021-05-19 15:26:50|1164|1163.4|1164.2|1163.6|1164.4|1163.8|1164|1163.4|3643
1621438020000|2021-05-19 15:27:00|1164.4|1163.8|1163.8|1163.4|1164.4|1163.8|1163.6|1163.2|3091
1621438030000|2021-05-19 15:27:10|1163.6|1163.2|1164|1163.4|1164.2|1163.6|1163.6|1163.2|942
1621438040000|2021-05-19 15:27:20|1164.2|1163.6|1164|1163.4|1164.2|1163.6|1163.6|1163.2|3622
1621438050000|2021-05-19 15:27:30|1163.8|1163.2|1164|1163.4|1164|1163.4|1163.8|1163.2|0
1621438060000|2021-05-19 15:27:40|1163.8|1163.2|1164|1163.4|1164|1163.4|1163.8|1163.2|6
1621438070000|2021-05-19 15:27:50|1163.8|1163.2|1163.8|1163.2|1163.8|1163.2|1163.8|1163.2|0
1621438080000|2021-05-19 15:28:00|1163.6|1163|1163.6|1163|1163.8|1163.2|1163.4|1162.8|5831
1621438090000|2021-05-19 15:28:10|1163.4|1162.8|1163.2|1162.6|1163.6|1163|1163.2|1162.6|4658
1621438100000|2021-05-19 15:28:20|1163.4|1162.8|1163|1162.4|1163.4|1162.8|1162.8|1162.2|6036
1621438110000|2021-05-19 15:28:30|1163.2|1162.8|1163.2|1162.6|1163.2|1162.8|1163|1162.6|235
1621438120000|2021-05-19 15:28:40|1163|1162.4|1162.6|1162.2|1163.2|1162.6|1162.6|1162.2|1
1621438130000|2021-05-19 15:28:50|1162.4|1162|1162.4|1161.8|1162.6|1162|1162.4|1161.8|3
1621438140000|2021-05-19 15:29:00|1162.6|1162|1162.4|1161.8|1162.8|1162.2|1162.4|1161.8|876
1621438150000|2021-05-19 15:29:10|1162.2|1161.6|1162|1161.4|1162.4|1161.8|1161.8|1161.4|740
1621438160000|2021-05-19 15:29:20|1161.8|1161.2|1162.2|1161.6|1162.2|1161.6|1161.8|1161.2|1260
1621438170000|2021-05-19 15:29:30|1162|1161.4|1161.6|1161|1162|1161.4|1161.6|1161|304
1621438180000|2021-05-19 15:29:40|1161.4|1160.4|1161.2|1160.6|1161.4|1160.6|1161|1160.4|1688
1621438190000|2021-05-19 15:29:50|1161|1161|1161.2|1160.4|1161.6|1161|1161|1160.4|1051
1621494000000|2021-05-20 07:00:00|1170|1169.6|1169.8|1168|1170|1169.6|1169.8|1168|48681
1621494010000|2021-05-20 07:00:10|1170|1168.8|1170|1169|1170|1169|1170|1168.8|6557
1621494020000|2021-05-20 07:00:20|1170.4|1169.2|1175|1174|1175|1174|1170.4|1169.2|77968
1621494030000|2021-05-20 07:00:30|1174.8|1173.6|1174|1172.4|1174.8|1173.6|1173.4|1172.4|12409
1621494040000|2021-05-20 07:00:40|1173.8|1172.6|1173.8|1172.4|1173.8|1172.6|1173.8|1172.4|0
1621494050000|2021-05-20 07:00:50||1172.6||1172.8||1172.8||1172.6|0
1621494060000|2021-05-20 07:01:00|1174|1173|1174.4|1173.4|1174.4|1173.4|1174|1173|2004
1621494070000|2021-05-20 07:01:10|1174.2||1174||1174.2||1174||0
1621494080000|2021-05-20 07:01:20|1173.8|1173.2|1173.6|1172.6|1173.8|1173.2|1173.4|1172.4|2873
1621494090000|2021-05-20 07:01:30||1172.8||1172.8||1172.8||1172.8|0
1621494110000|2021-05-20 07:01:50||1173||1173||1173||1173|0
1621494120000|2021-05-20 07:02:00|1173.8|1173.2|1174|1173|1174.2|1173.8|1173.8|1173|5360
1621494130000|2021-05-20 07:02:10|1173.6|1172.8|1173.2|1172|1173.6|1172.8|1172.8|1171.8|12958
1621494140000|2021-05-20 07:02:20|1173.4|1172.2|1173.6|1172.4|1173.8|1172.6|1173.4|1172.2|600
1621494150000|2021-05-20 07:02:30||1172.6||1172.4||1172.6||1172.4|0
1621494160000|2021-05-20 07:02:40|1173.4||1173.4||1173.4||1173.4||0
1621494170000|2021-05-20 07:02:50|1173.6|1172.6|1174|1173.4|1174.2|1173.6|1173.6|1172.4|2776
1621494180000|2021-05-20 07:03:00|1174.2|1173.6|1174.4|1173.4|1174.4|1173.8|1174.2|1173.4|11343
1621494190000|2021-05-20 07:03:10|1174.2||1174.2||1174.2||1174.2||0
1621494200000|2021-05-20 07:03:20|1174.4|1173.6|1173|1172|1174.4|1173.8|1173|1171.8|7136
1621494210000|2021-05-20 07:03:30||1172.2||1172.2||1172.2||1172.2|0
1621494230000|2021-05-20 07:03:50|1173.2|1172.4|1173.4|1172.4|1174.2|1173.6|1173.2|1172.4|2283
1621494240000|2021-05-20 07:04:00|1173.2|1172.8|1173.6|1172.8|1173.6|1172.8|1173.2|1172.4|1089
1621494250000|2021-05-20 07:04:10|1173.4|1172.6|1173.2|1172.4|1173.4|1172.6|1173|1172.2|273
1621494260000|2021-05-20 07:04:20|1173|1172.6|1173.2|1172.4|1173.2|1172.6|1173|1172.4|144
1621494280000|2021-05-20 07:04:40|1173.4|1172.6|1174|1173.2|1174|1173.2|1173.4|1172.6|2656
1621494290000|2021-05-20 07:04:50|1173.8|1173.4|1173.6|1173|1173.8|1173.4|1173.6|1172.8|1171
1621494300000|2021-05-20 07:05:00|1173.8|1172.8|1174|1173.6|1174|1173.6|1173.4|1172.8|2930
1621494310000|2021-05-20 07:05:10|1173.8|1173.4|1174|1173.4|1174.6|1174|1173.8|1173.4|2441
1621494320000|2021-05-20 07:05:20|1174.2|1173.6|1174.8|1174|1175|1174.2|1174.2|1173.6|1911
1621494330000|2021-05-20 07:05:30|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.2|1174|3158
1621494340000|2021-05-20 07:05:40|1174.2|1173.8|1173|1172|1174.2|1173.8|1172.2|1171.4|13856
1621494350000|2021-05-20 07:05:50|1173.2|1172.2|1173.4|1172.6|1173.6|1172.8|1173|1172.2|900
1621494360000|2021-05-20 07:06:00|1173.6|1172.8|1173.8|1172.8|1174.4|1173.8|1173.6|1172.8|1471
1621494370000|2021-05-20 07:06:10|1173.6|1172.6|1173.6|1173.2|1173.6|1173.2|1173.4|1172.6|0
1621494380000|2021-05-20 07:06:20|1173.4|1172.8|1173.4|1172.6|1173.6|1173.2|1173.2|1172.4|1147
1621494390000|2021-05-20 07:06:30|1173.2|1172.4|1173.4|1172.4|1173.4|1172.4|1173|1172.2|2507
1621494400000|2021-05-20 07:06:40|1173.2|1172.2|1172.6|1171.8|1173.2|1172.2|1172.6|1171.8|634
1621494410000|2021-05-20 07:06:50|1172.8|1172|1172.6|1171.6|1172.8|1172|1172.6|1171.6|0
1621494420000|2021-05-20 07:07:00|1172.4|1171.4|1173.4|1172.4|1173.4|1172.4|1172.2|1171.4|198
1621494430000|2021-05-20 07:07:10|1173.6|1172.6|1173|1172.2|1173.8|1173|1173|1172|345
1621494440000|2021-05-20 07:07:20|1172.8|1171.8|1173.4|1172.6|1173.4|1172.6|1172.6|1171.6|0
1621494450000|2021-05-20 07:07:30|1173.2|1172.4|1173.2|1172.4|1173.2|1172.4|1172.8|1172.2|0
1621494460000|2021-05-20 07:07:40|1173.4|1172.6|1173.2|1172.4|1173.6|1172.8|1173.2|1172.4|580
1621494470000|2021-05-20 07:07:50|1173||1173.2||1173.2||1172.8||0
1621494480000|2021-05-20 07:08:00|1173.4|1172.6|1173.2|1172.6|1174|1173|1173|1172.4|400
1621494490000|2021-05-20 07:08:10|1173|1172.4|1172.8|1172|1173|1172.4|1172.2|1171.8|12188
1621494500000|2021-05-20 07:08:20|1172.6|1171.8|1172.6|1172|1172.6|1172|1172.6|1171.8|0
1621494510000|2021-05-20 07:08:30|1172.4|1171.8|1173.2|1172.4|1173.2|1172.4|1172.4|1171.6|925
1621494520000|2021-05-20 07:08:40|1173|1172.2|1172.6|1171.8|1173.2|1172.4|1172.6|1171.8|0
1621494530000|2021-05-20 07:08:50|1172.4|1171.6|1172.6|1171.6|1172.6|1172.2|1172.2|1171.4|1100
1621494540000|2021-05-20 07:09:00|1172.8|1171.8|1173.2|1172.4|1173.4|1172.4|1172.8|1171.8|0
1621494550000|2021-05-20 07:09:10|1173|1172.2|1172.4|1171.6|1173.2|1172.4|1172.4|1171.6|312
1621494560000|2021-05-20 07:09:20|1172.6|1171.8|1172|1171.6|1172.8|1172.4|1172|1171.4|931
1621494570000|2021-05-20 07:09:30|1171.8|1171.4|1172|1171.6|1172|1171.6|1171.8|1171.4|601
1621494580000|2021-05-20 07:09:40|1171.8|1171.4|1171.4|1170.6|1172.4|1171.6|1171.4|1170.6|826
1621494590000|2021-05-20 07:09:50|1171.2|1170.4|1170.6|1170.2|1171.4|1170.8|1170.6|1170.2|100
1621494600000|2021-05-20 07:10:00|1170.8|1170|1172.2|1171.4|1172.2|1171.4|1170.4|1170|4464
1621494610000|2021-05-20 07:10:10|1172|1171.2|1172.2|1171.4|1172.6|1171.8|1171.8|1171|500
1621494620000|2021-05-20 07:10:20|1172||1172||1172.2||1172||0
1621494630000|2021-05-20 07:10:30|1172.2|1171.2|1172|1171.4|1172.2|1171.4|1171.4|1170.6|6142
1621494640000|2021-05-20 07:10:40|1171.8|1171.2|1172.2|1171.6|1172.2|1171.6|1171.6|1171.2|2626
1621494650000|2021-05-20 07:10:50|1172|1171.4|1172|1171.4|1172.2|1171.6|1172|1171.4|0
1621494660000|2021-05-20 07:11:00|1172.2|1171.6|1172.2|1171.6|1172.2|1171.8|1172.2|1171.6|1000
1621494670000|2021-05-20 07:11:10|1172|1171.4|1172.2|1171.8|1172.2|1171.8|1171.8|1171.4|27
1621494680000|2021-05-20 07:11:20|1172|1171.6|1172|1171.6|1172.2|1171.6|1172|1171.6|0
1621494700000|2021-05-20 07:11:40|1171.8|1171.4|1171.4|1170.8|1171.8|1171.4|1171.2|1170.6|436
1621494710000|2021-05-20 07:11:50|1171.2|1170.6|1170.6|1170.2|1171.2|1170.8|1170.6|1170.2|0
1621494720000|2021-05-20 07:12:00|1170.8|1170|1171.4|1170.6|1171.4|1170.6|1170.6|1170|0
1621494730000|2021-05-20 07:12:10|1171.6|1170.8|1171.8|1171.2|1171.8|1171.2|1171.6|1170.8|0
1621494740000|2021-05-20 07:12:20|1172|1171.4|1172|1171.4|1172.2|1171.4|1172|1171.4|0
1621494750000|2021-05-20 07:12:30|1172.2|1171.6|1172.2|1171.6|1172.2|1171.6|1172|1171.4|500
1621494760000|2021-05-20 07:12:40|1172|1171.4|1172.2|1171.6|1172.2|1171.6|1172|1171.4|0
1621494770000|2021-05-20 07:12:50|1172.4|1171.8|1172.2|1171.6|1172.8|1172|1172.2|1171.6|752
1621494780000|2021-05-20 07:13:00|1172.4|1171.8|1172.8|1172|1172.8|1172.4|1172.4|1171.8|400
1621494790000|2021-05-20 07:13:10|1173|1172.2|1173|1172.4|1173.2|1172.4|1173|1172.2|4990
1621494800000|2021-05-20 07:13:20|1172.8|1172.2|1172.6|1172|1172.8|1172.2|1172.2|1171.6|500
1621494810000|2021-05-20 07:13:30|1172.4|1171.8|1172.2|1171.6|1172.4|1171.8|1172|1171.2|0
1621494820000|2021-05-20 07:13:40|1172|1171.4|1172.2|1171.4|1172.2|1171.4|1172|1171.4|0
1621494830000|2021-05-20 07:13:50|1172|1171.6|1172.2|1171.6|1172.2|1171.6|1171.8|1171.4|4408
1621494840000|2021-05-20 07:14:00|1172|1171.4|1172.2|1171.6|1172.2|1171.6|1171.8|1171.4|0
1621494870000|2021-05-20 07:14:30|1172.4|1171.8|1173.2|1172.8|1173.2|1172.8|1172.4|1171.8|420
1621494880000|2021-05-20 07:14:40|1173|1172.6|1173.2|1172.6|1173.2|1172.8|1173|1172.4|312
1621494890000|2021-05-20 07:14:50||1172.8||1172.8||1172.8||1172.8|0
1621494900000|2021-05-20 07:15:00|1173|1172.6|1173|1172.4|1173.2|1172.6|1172.8|1172.2|3977
1621494910000|2021-05-20 07:15:10|1173.2|1172.6|1174|1173.6|1174|1173.6|1173.2|1172.6|490
1621494920000|2021-05-20 07:15:20|1173.8|1173.4|1174|1173.4|1174|1173.6|1173.8|1173.2|504
1621494930000|2021-05-20 07:15:30|1173.8|1173.6|1174.4|1173.8|1174.4|1173.8|1173.8|1173.4|3153
1621494940000|2021-05-20 07:15:40|1174.6|1174|1174.8|1174.2|1174.8|1174.4|1174.6|1174|1447
1621494950000|2021-05-20 07:15:50|1174.6|1174|1174.6|1174.2|1174.8|1174.2|1174|1173.6|2249
1621494960000|2021-05-20 07:16:00|1174.8|1174.4|1174.2|1174|1174.8|1174.4|1174.2|1174|574
1621494970000|2021-05-20 07:16:10|1174.4|1174.2|1174.6|1174.2|1174.6|1174.2|1174.4|1174.2|0
1621494980000|2021-05-20 07:16:20|1174.4|1174|1174.4|1174|1174.4|1174|1174.2|1174|880
1621494990000|2021-05-20 07:16:30|1174.6|1174.2|1174.8|1174.6|1175|1174.6|1174.6|1174.2|960
1621495000000|2021-05-20 07:16:40|1175|1174.2|1174|1173.2|1175|1174.4|1174|1173.2|2757
1621495010000|2021-05-20 07:16:50|1173.8|1173|1173.8|1173.2|1173.8|1173.4|1173.6|1173|0
1621495020000|2021-05-20 07:17:00|1174|1173.4|1174.4|1173.8|1174.4|1173.8|1174|1173.4|246
1621495030000|2021-05-20 07:17:10|1174.2|1174|1174.4|1174|1174.4|1174|1174.2|1174|0
1621495040000|2021-05-20 07:17:20|1174.2||1174.4||1174.4||1174.2||0
1621495050000|2021-05-20 07:17:30|1174.6|1174.2|1174.4|1174|1174.8|1174.2|1174.4|1174|1402
1621495060000|2021-05-20 07:17:40|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174|0
1621495070000|2021-05-20 07:17:50|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.8|1174.2|100
1621495080000|2021-05-20 07:18:00|1174.6|1173.6|1173.6|1173.2|1174.6|1174|1173.4|1173|24824
1621495090000|2021-05-20 07:18:10|1173.4|1173|1173.8|1173.4|1173.8|1173.6|1173.4|1173|780
1621495100000|2021-05-20 07:18:20|1174|1173.6|1174.4|1174|1174.6|1174.2|1174|1173.6|1883
1621495110000|2021-05-20 07:18:30|1174.6|1174.2|1174.8|1174.4|1175|1174.6|1174.6|1174.2|541
1621495120000|2021-05-20 07:18:40|1174.6|1174.6|1174.8|1174.4|1174.8|1174.6|1174.6|1174.4|443
1621495130000|2021-05-20 07:18:50|1175|1174.6|1175.2|1174.8|1175.2|1175|1174.8|1174.4|4479
1621495140000|2021-05-20 07:19:00|1175|1174.6|1175.2|1174.6|1175.2|1174.6|1174.8|1174.4|2500
1621495150000|2021-05-20 07:19:10|1175|1174.8|1174.2|1174|1175.2|1174.8|1174.2|1173.8|6867
1621495160000|2021-05-20 07:19:20||1173.8||1173.6||1173.8||1173.6|8
1621495170000|2021-05-20 07:19:30|1174|1173.8|1173.6|1173.2|1174|1173.8|1173.4|1173|1141
1621495180000|2021-05-20 07:19:40|1173.8|1173.4|1173.8|1173.2|1173.8|1173.4|1173.8|1173.2|0
1621495190000|2021-05-20 07:19:50|1173.6|1173.4|1173.8|1173.4|1173.8|1173.4|1173.4|1173.2|992
1621495200000|2021-05-20 07:20:00|1173.6|1173.2|1173.4|1172.8|1173.6|1173.4|1173.4|1172.8|469
1621495210000|2021-05-20 07:20:10|1173.6|1173|1173.8|1173.4|1174|1173.6|1173.6|1173|900
1621495220000|2021-05-20 07:20:20|1174|1173.6|1173.2|1172.8|1174.2|1173.8|1173.2|1172.8|21879
1621495230000|2021-05-20 07:20:30|1173|1172.6|1172.8|1172.4|1173.2|1172.8|1172.8|1172|2240
1621495240000|2021-05-20 07:20:40|1172.6|1172.2|1172.2|1171.8|1172.6|1172.2|1171.8|1171.4|5068
1621495250000|2021-05-20 07:20:50|1172.4|1172|1171.8|1171.4|1172.4|1172|1171.4|1171|1351
1621495260000|2021-05-20 07:21:00|1172|1171.6|1172.4|1172|1172.4|1172|1171.8|1171.4|6816
1621495270000|2021-05-20 07:21:10|1172.6|1172.2|1173|1172.6|1173|1172.6|1172.6|1172.2|777
1621495280000|2021-05-20 07:21:20|1172.8|1172.4|1173.2|1172.6|1173.2|1172.6|1172.8|1172.4|2000
1621495300000|2021-05-20 07:21:40|1173.4|1172.8|1173.2|1173|1173.6|1173.2|1173.2|1172.8|3812
1621495310000|2021-05-20 07:21:50|1173.4|1173.2|1173.6|1173.2|1173.6|1173.2|1172.6|1172.2|3950
1621495320000|2021-05-20 07:22:00|1173.8|1173.4|1174.2|1173.6|1174.2|1173.6|1173.6|1173.2|7104
1621495340000|2021-05-20 07:22:20|1174|1173.4|1174.2|1173.6|1174.2|1173.6|1173.4|1173|15062
1621495350000|2021-05-20 07:22:30|1174.4|1173.8|1174.4|1174|1174.4|1174|1174.4|1173.8|2768
1621495360000|2021-05-20 07:22:40|1174.2|1173.8|1174.2|1173.6|1174.4|1174|1174|1173.6|1291
1621495370000|2021-05-20 07:22:50|1174|1173.4|1173.8|1173.2|1174|1173.4|1173.8|1173.2|1020
1621495380000|2021-05-20 07:23:00|1173.6|1173.4|1173.4|1173|1173.6|1173.4|1173.4|1173|0
1621495390000|2021-05-20 07:23:10|1173.6|1173.2|1173.4|1172.6|1173.8|1173.4|1173.2|1172.6|6018
1621495400000|2021-05-20 07:23:20|1173.2||1173||1173.2||1173||0
1621495410000|2021-05-20 07:23:30|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|706
1621495420000|2021-05-20 07:23:40|1172.6|1172.2|1173|1172.4|1173|1172.4|1172.4|1172|0
1621495440000|2021-05-20 07:24:00|1172.8|1172.2|1172.6|1172.2|1172.8|1172.2|1172.6|1172.2|1371
1621495450000|2021-05-20 07:24:10|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|0
1621495460000|2021-05-20 07:24:20|1172.6|1172.2|1171.8|1171.4|1172.6|1172.2|1171.8|1171.4|2872
1621495470000|2021-05-20 07:24:30|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.6|500
1621495480000|2021-05-20 07:24:40|1172.4|1172|1172.2|1171.6|1172.4|1172|1172|1171.6|489
1621495490000|2021-05-20 07:24:50|1172|1171.4|1172.2|1171.6|1172.2|1171.8|1171.8|1171.4|1040
1621495500000|2021-05-20 07:25:00|1172|1171.8|1172.2|1171.8|1172.2|1171.8|1172|1171.6|0
1621495510000|2021-05-20 07:25:10|1172.4|1172|1173|1172.4|1173.4|1172.8|1172.4|1172|1279
1621495520000|2021-05-20 07:25:20|1173.2|1172.6|1173.2|1172.8|1173.2|1172.8|1173|1172.6|1269
1621495530000|2021-05-20 07:25:30|1173|1172.6|1172.4|1171.8|1173|1172.6|1172.4|1171.8|5338
1621495540000|2021-05-20 07:25:40|1172.2|1171.6|1171.2|1170.8|1172.2|1172|1171.2|1170.8|280
1621495550000|2021-05-20 07:25:50|1171|1170.6|1171|1170.6|1171|1170.8|1170.8|1170.2|0
1621495560000|2021-05-20 07:26:00|1171.2|1170.8|1171.4|1170.6|1171.4|1171|1171.2|1170.6|338
1621495570000|2021-05-20 07:26:10|1171.2|1170.4|1171|1170.4|1171.2|1170.8|1170.8|1170.4|708
1621495580000|2021-05-20 07:26:20||1170.2||1170.4||1170.4||1170.2|0
1621495590000|2021-05-20 07:26:30|1170.8|1170.2|1171|1170.4|1171|1170.4|1170.6|1170.2|0
1621495600000|2021-05-20 07:26:40|1170.8|1170.6|1171.8|1171.4|1172|1171.4|1170.8|1170.6|780
1621495610000|2021-05-20 07:26:50|1171.6|1171.2|1172|1171.6|1172|1171.6|1171.6|1171.2|3538
1621495620000|2021-05-20 07:27:00|1172.2|1171.8|1172|1171.4|1172.2|1171.8|1172|1171.4|788
1621495630000|2021-05-20 07:27:10|1171.8|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.4|769
1621495640000|2021-05-20 07:27:20|1171.8|1171.4|1171.6|1171|1171.8|1171.4|1171.6|1170.8|1615
1621495650000|2021-05-20 07:27:30||1171.2||1171.2||1171.2||1171.2|0
1621495660000|2021-05-20 07:27:40|1171.4|1171|1171.6|1171.2|1171.6|1171.2|1171.4|1171|1702
1621495670000|2021-05-20 07:27:50|1171.4|1171|1171.2|1170.8|1171.4|1171.2|1171|1170.6|5156
1621495680000|2021-05-20 07:28:00|1171.4|1171|1171.8|1171.2|1171.8|1171.2|1171.4|1171|1576
1621495690000|2021-05-20 07:28:10|1171.6||1171.8||1171.8||1171.6||0
1621495700000|2021-05-20 07:28:20|1172|1171.4|1172.8|1172.4|1172.8|1172.4|1172|1171.4|2404
1621495710000|2021-05-20 07:28:30|1173|1172.6|1173|1172.4|1173|1172.6|1172.4|1172|2256
1621495720000|2021-05-20 07:28:40|1173.2|1172.6|1173|1172.4|1173.2|1172.8|1172.6|1172.2|849
1621495730000|2021-05-20 07:28:50|1173.2|1172.6|1173|1172.8|1173.4|1173|1173|1172.6|779
1621495740000|2021-05-20 07:29:00|1173.2|1172.6|1173.6|1173.2|1173.6|1173.2|1173.2|1172.6|13287
1621495750000|2021-05-20 07:29:10|1173.8|1173.4|1173.8|1173.6|1174|1173.6|1173.6|1173.2|1324
1621495760000|2021-05-20 07:29:20|1173.6|1173.2|1173.8|1173.2|1173.8|1173.4|1173.6|1173.2|1238
1621495780000|2021-05-20 07:29:40||1173.4||1173.4||1173.4||1173.4|0
1621495790000|2021-05-20 07:29:50|1174|1173.6|1173.4|1173.2|1174.2|1173.8|1173.2|1173|4072
1621495800000|2021-05-20 07:30:00|1173.2|1173|1173.4|1173|1173.6|1173.2|1173.2|1172.8|1339
1621495810000|2021-05-20 07:30:10|1173.6|1173.2|1173.4|1173|1173.6|1173.2|1173.4|1173|1068
1621495830000|2021-05-20 07:30:30|1173.2||1173.4||1173.4||1173.2||279
1621495840000|2021-05-20 07:30:40|1173.2|1172.8|1172.2|1171.8|1173.2|1172.8|1172.2|1171.8|3918
1621495850000|2021-05-20 07:30:50|1172|1171.6|1171.4|1171|1172|1171.6|1171.4|1171|1826
1621495860000|2021-05-20 07:31:00|1171.6|1171.2|1172|1171.4|1172.2|1171.6|1171.6|1171.2|0
1621495870000|2021-05-20 07:31:10|1172.2|1171.6|1172.6|1172|1172.6|1172|1172.2|1171.6|500
1621495880000|2021-05-20 07:31:20|1172.4|1171.8|1172|1171.4|1172.4|1171.8|1171.8|1171.2|989
1621495890000|2021-05-20 07:31:30|1172.2|1171.6|1172|1171.6|1172.4|1171.8|1172|1171.6|1799
1621495900000|2021-05-20 07:31:40|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172|1171.6|279
1621495910000|2021-05-20 07:31:50|1172.4|1172|1172.8|1172.2|1172.8|1172.2|1172.4|1172|1647
1621495920000|2021-05-20 07:32:00|1173|1172.4|1173|1172.6|1173|1172.6|1173|1172.2|0
1621495940000|2021-05-20 07:32:20|1173.2|1172.8|1173|1172.6|1173.2|1172.8|1173|1172.6|4658
1621495950000|2021-05-20 07:32:30|1172.8|1172.4|1172.8|1172.2|1172.8|1172.6|1172.6|1172.2|1237
1621495960000|2021-05-20 07:32:40|1172.6|1172|1172.4|1171.8|1172.6|1172|1172.4|1171.8|500
1621495970000|2021-05-20 07:32:50|1172|1171.6|1172|1171.4|1172|1171.6|1172|1171.4|0
1621495980000|2021-05-20 07:33:00|1172.2|1171.6|1172.2|1171.8|1172.2|1172|1172.2|1171.6|0
1621495990000|2021-05-20 07:33:10|1172.4|1172|1172.6|1172.2|1172.8|1172.2|1172.4|1171.8|0
1621496000000|2021-05-20 07:33:20|1172.8||1172.6||1172.8||1172.6||0
1621496010000|2021-05-20 07:33:30|1172.8||1172.6||1172.8||1172.6||0
1621496020000|2021-05-20 07:33:40|1172.4||1172.6||1172.6||1172.4||0
1621496030000|2021-05-20 07:33:50|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|0
1621496040000|2021-05-20 07:34:00|1173|1172.2|1172.6|1172.2|1173|1172.4|1172.2|1172|2713
1621496050000|2021-05-20 07:34:10|1172.4|1172|1172.2|1172|1172.6|1172.2|1172.2|1171.8|428
1621496060000|2021-05-20 07:34:20||1171.8||1171.8||1171.8||1171.8|27
1621496070000|2021-05-20 07:34:30|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.6|1171|4214
1621496080000|2021-05-20 07:34:40|1172|1171.6|1172.4|1172.2|1172.6|1172.2|1172|1171.6|899
1621496090000|2021-05-20 07:34:50|1172.6|1172|1172.4|1172|1172.6|1172|1172.2|1172|1778
1621496100000|2021-05-20 07:35:00|1172.6|1171.8|1172.6|1172|1172.6|1172.2|1172|1171.8|2462
1621496110000|2021-05-20 07:35:10|1172.4|1172.2|1172.2|1171.8|1172.6|1172.2|1172.2|1171.8|2229
1621496120000|2021-05-20 07:35:20|1172.4|1172|1171.8|1171.4|1172.4|1172|1171.8|1171.4|1914
1621496130000|2021-05-20 07:35:30|1172|1171.6|1172.2|1171.6|1172.2|1171.8|1172|1171.6|1318
1621496140000|2021-05-20 07:35:40|1172|1171.8|1172|1171.6|1172|1171.8|1171.8|1171.4|299
1621496150000|2021-05-20 07:35:50|1171.8|1171.4|1171.6|1171.2|1172|1171.4|1171.6|1171.2|0
1621496160000|2021-05-20 07:36:00|1171.8|1171.4|1172|1171.6|1172|1171.8|1171.6|1171.2|6142
1621496170000|2021-05-20 07:36:10|1171.8|1171.4|1172.2|1171.8|1172.2|1171.8|1171.6|1171.4|1466
1621496180000|2021-05-20 07:36:20|1172|1171.6|1171.4|1171|1172|1171.6|1171.4|1171|3326
1621496190000|2021-05-20 07:36:30|1171.6|1170.8|1171.2|1170.8|1171.6|1170.8|1171|1170.6|1160
1621496200000|2021-05-20 07:36:40|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.6|1170.2|3535
1621496210000|2021-05-20 07:36:50|1170.6|1170.2|1170.6|1170.2|1170.6|1170.4|1170.6|1170.2|1492
1621496220000|2021-05-20 07:37:00|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|784
1621496230000|2021-05-20 07:37:10|1170.4|1170|1170.8|1170.4|1170.8|1170.4|1170.2|1170|4714
1621496240000|2021-05-20 07:37:20|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170|318
1621496250000|2021-05-20 07:37:30|1170.4|1170|1170.4|1170|1170.6|1170.2|1170.4|1170|3140
1621496260000|2021-05-20 07:37:40|1170.6|1170.2|1171|1170.6|1171|1170.8|1170.6|1170.2|780
1621496280000|2021-05-20 07:38:00|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|70
1621496290000|2021-05-20 07:38:10|1171|1170.6|1170.6|1170.2|1171|1170.8|1170.4|1170|1220
1621496300000|2021-05-20 07:38:20|1170.4|1170|1170.6|1170|1170.6|1170|1170.2|1170|722
1621496310000|2021-05-20 07:38:30|1170.8|1170.2|1170.8|1170.4|1170.8|1170.4|1170.8|1170.2|0
1621496320000|2021-05-20 07:38:40|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.4|1170|1968
1621496340000|2021-05-20 07:39:00|1171|1170.6|1171|1170.6|1171.2|1170.8|1171|1170.6|650
1621496350000|2021-05-20 07:39:10|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170|0
1621496360000|2021-05-20 07:39:20|1170.8|1170|1171.2|1170.8|1171.2|1170.8|1170.8|1170|580
1621496380000|2021-05-20 07:39:40|1171|1170.6|1172|1171.6|1172|1171.6|1170.8|1170.4|5914
1621496390000|2021-05-20 07:39:50|1172.2||1172||1172.2||1172||0
1621496400000|2021-05-20 07:40:00|1172.2|1171.8|1172.2|1171.8|1172.4|1172|1172|1171.6|500
1621496410000|2021-05-20 07:40:10|1172.4|1172|1171.6|1171.2|1172.4|1172|1171.6|1171.2|1544
1621496420000|2021-05-20 07:40:20|1171.4|1171|1171|1170.4|1171.4|1171|1170.8|1170.4|1280
1621496430000|2021-05-20 07:40:30|1170.8||1171||1171||1170.8||0
1621496450000|2021-05-20 07:40:50|1170.8|1170.2|1170.6|1170.2|1171|1170.4|1170.4|1170|4089
1621496460000|2021-05-20 07:41:00|1170|1169.8|1170.4|1170|1170.6|1170|1170|1169.6|20000
1621496470000|2021-05-20 07:41:10|1170.6|1170.2|1170.4|1170.2|1170.8|1170.4|1170.4|1170.2|674
1621496480000|2021-05-20 07:41:20|1170.2|1170|1170.2|1169.8|1170.4|1170|1170|1169.8|1669
1621496490000|2021-05-20 07:41:30|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|0
1621496510000|2021-05-20 07:41:50|1169.6|1169.2|1169.2|1168.8|1169.6|1169.2|1169.2|1168.6|10277
1621496520000|2021-05-20 07:42:00|1169|1168.6|1168.4|1168.2|1169|1168.6|1168.2|1168|7524
1621496530000|2021-05-20 07:42:10|1168.6|1168.4|1169.4|1169|1169.4|1169|1168.6|1168.2|2866
1621496540000|2021-05-20 07:42:20|1169.2|1169.2|1169.8|1169.4|1169.8|1169.4|1169.2|1169.2|2972
1621496560000|2021-05-20 07:42:40|1169.6|1169.2|1170|1169.4|1170|1169.4|1169.6|1169.2|3249
1621496570000|2021-05-20 07:42:50|1169.8|1169.6|1170|1169.6|1170|1169.6|1169.8|1169.4|1992
1621496580000|2021-05-20 07:43:00|1169.8|1169.4|1169.4|1169|1169.8|1169.4|1169.2|1169|1326
1621496590000|2021-05-20 07:43:10|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.6|1169.2|456
1621496610000|2021-05-20 07:43:30|1170|1169.6|1169.2|1168.6|1170|1169.8|1169.2|1168.6|4060
1621496620000|2021-05-20 07:43:40|1169|1168.4|1169|1168.6|1169|1168.6|1168.6|1168.2|799
1621496630000|2021-05-20 07:43:50|1168.8|1168.4|1168.6|1168.2|1169|1168.4|1168.6|1168.2|1611
1621496640000|2021-05-20 07:44:00|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|500
1621496650000|2021-05-20 07:44:10|1169|1168.6|1168.8|1168.6|1169|1168.6|1168.8|1168.4|1130
1621496660000|2021-05-20 07:44:20|1169|1168.8|1169.4|1169|1169.4|1169|1169|1168.8|310
1621496670000|2021-05-20 07:44:30|1169.6|1169.2|1169.4|1168.8|1169.8|1169.4|1169.4|1168.8|2857
1621496680000|2021-05-20 07:44:40|1169.6|1169|1169.6|1169.2|1169.8|1169.4|1169.4|1169|1487
1621496690000|2021-05-20 07:44:50|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|0
1621496700000|2021-05-20 07:45:00|1170|1169.6|1170.4|1170|1170.4|1170|1170|1169.6|2142
1621496720000|2021-05-20 07:45:20|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.4|1170|2261
1621496730000|2021-05-20 07:45:30|1170|1169.8|1169.8|1169.4|1170.4|1170|1169.8|1169.4|6435
1621496740000|2021-05-20 07:45:40|1170|1169.6|1170|1169.8|1170|1169.8|1170|1169.6|0
1621496750000|2021-05-20 07:45:50|1169.8|1169.6|1170|1169.6|1170.2|1169.8|1169.8|1169.6|4335
1621496760000|2021-05-20 07:46:00|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1169.8|1169.6|651
1621496780000|2021-05-20 07:46:20|1169.8|1169.4|1169.8|1169.6|1170|1169.8|1169.4|1169|9607
1621496790000|2021-05-20 07:46:30|1170|1169.4|1170|1169.6|1170|1169.6|1170|1169.4|0
1621496800000|2021-05-20 07:46:40|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.6|1794
1621496810000|2021-05-20 07:46:50|1170.6|1170.4|1170.6|1170.2|1170.6|1170.4|1170.4|1169.8|5000
1621496820000|2021-05-20 07:47:00||1170.4||1170.2||1170.4||1170.2|1539
1621496830000|2021-05-20 07:47:10|1170.4|1170.4|1170|1169.4|1170.4|1170.4|1170|1169.4|6752
1621496840000|2021-05-20 07:47:20|1170.2|1169.6|1170.2|1169.8|1170.2|1169.8|1170.2|1169.6|0
1621496850000|2021-05-20 07:47:30|1170.4|1170|1170.4|1170|1170.4|1170|1170.4|1170|0
1621496860000|2021-05-20 07:47:40|1170.2|1169.8|1170.2|1169.8|1170.2|1170|1170|1169.6|5970
1621496870000|2021-05-20 07:47:50|1170|1169.6|1170|1169.4|1170|1169.6|1169.8|1169.4|2116
1621496880000|2021-05-20 07:48:00|1169.8|1169.6|1170|1169.6|1170|1169.6|1169.8|1169.6|0
1621496890000|2021-05-20 07:48:10|1169.8|1169.4|1169.6|1169.4|1169.8|1169.6|1169.4|1169.2|3140
1621496900000|2021-05-20 07:48:20|1169.4|1169.2|1169.4|1169|1169.4|1169.2|1169.4|1169|922
1621496910000|2021-05-20 07:48:30|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|0
1621496920000|2021-05-20 07:48:40|1169.4|1169|1169.2|1169|1169.4|1169|1169.2|1168.8|1471
1621496930000|2021-05-20 07:48:50|1169|1168.8|1169|1168.6|1169|1168.8|1169|1168.6|7
1621496940000|2021-05-20 07:49:00|1168.8|1168.4|1169|1168.4|1169|1168.6|1168.6|1168.2|1127
1621496950000|2021-05-20 07:49:10|1169.2|1168.6|1169.6|1169.2|1169.6|1169.2|1169.2|1168.6|5489
1621496970000|2021-05-20 07:49:30|1169.8|1169.4|1170|1169.6|1170|1169.6|1169.8|1169.4|757
1621496980000|2021-05-20 07:49:40|1169.8|1169.4|1169.6|1169|1169.8|1169.6|1169.6|1169|1255
1621496990000|2021-05-20 07:49:50|1169.4||1169.4||1169.4||1169.2||0
1621497010000|2021-05-20 07:50:10|1169.6||1169.6||1169.6||1169.6||0
1621497020000|2021-05-20 07:50:20|1169.4|1169.2|1169.4|1169|1169.6|1169.2|1169|1168.6|9419
1621497030000|2021-05-20 07:50:30|1169.6|1169.2|1169.8|1169.4|1170|1169.6|1169.6|1169.2|2423
1621497040000|2021-05-20 07:50:40|1170|1169.6|1170|1169.4|1170|1169.8|1169.6|1169.2|11194
1621497050000|2021-05-20 07:50:50|1169.8|1169.2|1169.6|1169.2|1170|1169.6|1169.6|1169.2|2295
1621497060000|2021-05-20 07:51:00|1169.4|1169|1169.4|1169|1169.6|1169|1169.2|1168.8|489
1621497070000|2021-05-20 07:51:10|1169.6|1169.2|1168.8|1168.6|1169.6|1169.2|1168.8|1168.4|1458
1621497080000|2021-05-20 07:51:20|1168.6|1168.4|1168.8|1168.4|1169|1168.6|1168.4|1168.2|487
1621497090000|2021-05-20 07:51:30|1168.6|1168.2|1168.6|1168.4|1168.6|1168.4|1168.4|1168.2|324
1621497100000|2021-05-20 07:51:40||1168.2||1168.4||1168.4||1168.2|3379
1621497110000|2021-05-20 07:51:50|1168|1167.8|1168.6|1168.2|1168.6|1168.4|1168|1167.8|9671
1621497120000|2021-05-20 07:52:00|1168.4|1168.4|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|534
1621497130000|2021-05-20 07:52:10|1168.4|1168|1168.4|1168|1168.4|1168|1168|1167.6|5825
1621497140000|2021-05-20 07:52:20|1168.2|1168.2|1168.4|1168|1168.4|1168.2|1168.2|1168|2284
1621497150000|2021-05-20 07:52:30|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|489
1621497160000|2021-05-20 07:52:40|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|0
1621497170000|2021-05-20 07:52:50|1168.6|1168.2|1169|1168.4|1169|1168.6|1168.6|1168.2|1290
1621497180000|2021-05-20 07:53:00|1169.2|1168.6|1169.8|1169.2|1169.8|1169.2|1169.2|1168.6|4992
1621497190000|2021-05-20 07:53:10|1169.6|1169.4|1169.8|1169.4|1169.8|1169.4|1169.6|1169.4|0
1621497200000|2021-05-20 07:53:20|1170|1169.6|1170.4|1170|1170.4|1170|1170|1169.6|623
1621497210000|2021-05-20 07:53:30|1170.2|1169.8|1169.8|1169.4|1170.2|1169.8|1169.8|1169.4|1316
1621497220000|2021-05-20 07:53:40|1170|1169.6|1169.4|1169|1170|1169.6|1169.4|1169|3537
1621497230000|2021-05-20 07:53:50|1169.2|1168.8|1169.4|1169|1169.4|1169|1169|1168.8|1480
1621497240000|2021-05-20 07:54:00|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169.2|1168.8|584
1621497250000|2021-05-20 07:54:10|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.6|1169.2|40
1621497260000|2021-05-20 07:54:20|1170|1169.6|1170.2|1169.8|1170.4|1169.8|1170|1169.6|0
1621497270000|2021-05-20 07:54:30|1170.4|1170|1170.6|1170|1170.6|1170.2|1170.4|1170|0
1621497280000|2021-05-20 07:54:40|1170.4|1170.2|1170.2|1169.8|1170.6|1170.2|1170.2|1169.8|1072
1621497290000|2021-05-20 07:54:50|1170.4|1170|1170.4|1170|1170.4|1170|1170.2|1169.8|0
1621497300000|2021-05-20 07:55:00|1170.2|1169.8|1169.8|1169.2|1170.2|1170|1169.8|1169.2|2262
1621497310000|2021-05-20 07:55:10|1169.6|1169.4|1169.8|1169.4|1169.8|1169.4|1169.6|1169.4|322
1621497320000|2021-05-20 07:55:20||1169.2||1169.2||1169.2||1169.2|0
1621497330000|2021-05-20 07:55:30|1170|1169.4|1170.4|1170|1170.4|1170|1170|1169.4|250
1621497340000|2021-05-20 07:55:40|1170.2|1170.2|1170.2|1170|1170.4|1170.2|1170.2|1170|4825
1621497350000|2021-05-20 07:55:50|1170|1169.8|1170.8|1170.4|1170.8|1170.6|1170|1169.6|23187
1621497360000|2021-05-20 07:56:00|1171|1170.6|1171|1170.6|1171.2|1170.8|1170.8|1170.6|1070
1621497380000|2021-05-20 07:56:20|1170.8|1170.4|1171|1170.4|1171|1170.6|1170.6|1170.4|4424
1621497390000|2021-05-20 07:56:30|1171.2|1170.6|1171.4|1171|1171.6|1171.2|1171.2|1170.6|11618
1621497410000|2021-05-20 07:56:50|1171.6|1171.2|1171.4|1171|1171.8|1171.6|1171.2|1171|11312
1621497440000|2021-05-20 07:57:20||1171.2||1171||1171.2||1171|0
1621497460000|2021-05-20 07:57:40|1171.2|1171.2|1170.2|1170|1171.6|1171.2|1170.2|1169.8|8072
1621497470000|2021-05-20 07:57:50|1170.4|1169.8|1170.8|1170.2|1170.8|1170.4|1170.4|1169.8|0
1621497480000|2021-05-20 07:58:00|1171|1170.4|1170.8|1170.4|1171|1170.6|1170.6|1170.2|0
1621497490000|2021-05-20 07:58:10|1171|1170.6|1171|1170.6|1171.2|1170.8|1171|1170.4|3127
1621497500000|2021-05-20 07:58:20|1170.8|1170.4|1170.8|1170.4|1171|1170.6|1170.8|1170.4|0
1621497510000|2021-05-20 07:58:30|1171|1170.6|1171.6|1171|1171.6|1171.2|1171|1170.4|1479
1621497520000|2021-05-20 07:58:40|1171.4|1171.2|1171.4|1171|1171.6|1171.2|1171.4|1171|0
1621497530000|2021-05-20 07:58:50|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1170.6|1170.2|2881
1621497540000|2021-05-20 07:59:00|1170.8|1170.4|1171.2|1170.8|1171.2|1170.8|1170.8|1170.4|2710
1621497560000|2021-05-20 07:59:20|1171|1170.6|1170.8|1170.6|1171|1170.6|1170.6|1170.2|1213
1621497570000|2021-05-20 07:59:30|1170.6|1170.4|1170.8|1170.6|1170.8|1170.6|1170.6|1170.2|1106
1621497580000|2021-05-20 07:59:40|1171||1171||1171||1170.8||0
1621497590000|2021-05-20 07:59:50|1170.8|1170.4|1170.6|1170|1170.8|1170.4|1170.6|1170|2493
1621497600000|2021-05-20 08:00:00|1170.4|1169.8|1170|1169.6|1170.4|1169.8|1170|1169.6|351
1621497610000|2021-05-20 08:00:10|1169.6|1169.4|1169.8|1169.6|1170|1169.6|1169.6|1169.2|2539
1621497620000|2021-05-20 08:00:20|1170|1169.8|1170|1169.6|1170|1169.8|1169.8|1169.6|144
1621497630000|2021-05-20 08:00:30|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|9239
1621497640000|2021-05-20 08:00:40|1169.8|1169.4|1169.8|1169.4|1169.8|1169.6|1169.6|1169.4|142
1621497650000|2021-05-20 08:00:50|1170|1169.6|1170.2|1169.6|1170.4|1170|1170|1169.6|2354
1621497660000|2021-05-20 08:01:00|1170||1170||1170||1170||0
1621497670000|2021-05-20 08:01:10|1169.8|1169.4|1169.4|1169|1169.8|1169.4|1169.4|1169|324
1621497680000|2021-05-20 08:01:20|1169.2|1168.8|1169.4|1168.8|1169.4|1168.8|1168.8|1168.4|15431
1621497690000|2021-05-20 08:01:30|1169.2|1169|1169.4|1169|1169.4|1169.2|1169|1168.8|4225
1621497700000|2021-05-20 08:01:40|1169.2|1168.8|1169.8|1169.2|1169.8|1169.2|1169|1168.8|8043
1621497710000|2021-05-20 08:01:50|1170|1169.4|1170|1169.6|1170|1169.6|1170|1169.4|640
1621497740000|2021-05-20 08:02:20|1170.2|1169.8|1170.6|1170.4|1170.6|1170.4|1170.2|1169.8|3195
1621497750000|2021-05-20 08:02:30|1170.4|1170.2|1170.4|1169.8|1170.4|1170.2|1170.4|1169.8|1730
1621497760000|2021-05-20 08:02:40|1170.2|1170|1169.4|1169.2|1170.4|1170|1169.4|1169.2|3070
1621497770000|2021-05-20 08:02:50|1169.2|1169|1169.6|1169|1169.6|1169|1169|1168.6|3609
1621497780000|2021-05-20 08:03:00|1169.4|1168.8|1169.2|1168.6|1169.4|1168.8|1168.8|1168.2|4611
1621497790000|2021-05-20 08:03:10|1169.4|1168.8|1169.4|1169.2|1169.4|1169.2|1169.2|1168.8|1973
1621497800000|2021-05-20 08:03:20|1169.6|1169|1170.4|1170|1170.4|1170|1169.6|1169|5422
1621497810000|2021-05-20 08:03:30|1170.2|1169.8|1170.8|1170.4|1170.8|1170.4|1170.2|1169.8|3701
1621497820000|2021-05-20 08:03:40|1171|1170.6|1171|1170.8|1171|1170.8|1171|1170.6|550
1621497830000|2021-05-20 08:03:50|1171.2|1171|1171.4|1171|1171.4|1171|1171|1170.8|2930
1621497840000|2021-05-20 08:04:00|1171.2|1170.8|1171|1170.8|1171.2|1171|1171|1170.6|3102
1621497850000|2021-05-20 08:04:10|1170.8|1170.6|1170.2|1169.8|1171|1170.6|1170|1169.8|9586
1621497860000|2021-05-20 08:04:20|1170|1169.6|1169.8|1169.4|1170.2|1169.8|1169.8|1169.4|2336
1621497870000|2021-05-20 08:04:30|1170|1169.6|1169.4|1169|1170.2|1169.8|1169.4|1169|423
1621497880000|2021-05-20 08:04:40|1169.6|1168.8|1168.8|1168.4|1169.6|1168.8|1168.8|1168.4|11542
1621497890000|2021-05-20 08:04:50|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1169|1168.6|5350
1621497900000|2021-05-20 08:05:00|1169|1168.6|1169.4|1168.8|1169.4|1169.2|1168.6|1168.4|4187
1621497910000|2021-05-20 08:05:10|1169.6|1169|1170|1169.6|1170|1169.6|1169.6|1169|925
1621497920000|2021-05-20 08:05:20|1169.8|1169.4|1170|1169.6|1170|1169.6|1169.6|1169.4|1079
1621497930000|2021-05-20 08:05:30||1169.8||1169.8||1169.8||1169.8|0
1621497940000|2021-05-20 08:05:40|1169.8|1169.6|1170|1169.6|1170|1169.8|1169.8|1169.4|2751
1621497950000|2021-05-20 08:05:50|1170.2|1169.8|1170.4|1170|1170.4|1170.2|1170.2|1169.8|1536
1621497960000|2021-05-20 08:06:00|1170.2|1170.2|1171|1170.8|1171|1170.8|1170.2|1170|1069
1621497970000|2021-05-20 08:06:10|1170.8|1170.6|1171|1170.6|1171|1170.6|1170.8|1170.6|0
1621497980000|2021-05-20 08:06:20|1170.8|1170.8|1171.2|1170.8|1171.2|1170.8|1170.8|1170.4|2222
1621497990000|2021-05-20 08:06:30|1171|1170.6|1171|1170.4|1171|1170.8|1170.8|1170.4|1124
1621498000000|2021-05-20 08:06:40|1171.2|1170.6|1171.2|1170.8|1171.2|1170.8|1170.8|1170.2|15286
1621498020000|2021-05-20 08:07:00|1171||1171||1171.2||1171||1812
1621498030000|2021-05-20 08:07:10|1170.8|1170.6|1169.6|1169|1170.8|1170.6|1169.6|1169|1758
1621498040000|2021-05-20 08:07:20|1169.4|1169.2|1169.6|1169|1169.6|1169.2|1169.4|1169|0
1621498050000|2021-05-20 08:07:30|1169.4||1169.4||1169.4||1169.2||991
1621498060000|2021-05-20 08:07:40|1169.2|1169.2|1169.4|1169.2|1169.4|1169.2|1169.2|1169.2|711
1621498070000|2021-05-20 08:07:50|1169.2|1169|1169.4|1168.8|1169.4|1169|1169|1168.6|1610
1621498080000|2021-05-20 08:08:00|1169.6|1169|1169.6|1169.2|1169.8|1169.2|1169.4|1169|1061
1621498090000|2021-05-20 08:08:10|1169.4|1169|1168.4|1168|1169.4|1169|1168.4|1168|5701
1621498100000|2021-05-20 08:08:20|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.4|0
1621498110000|2021-05-20 08:08:30|1168.2|1167.8|1168.6|1168.4|1168.8|1168.4|1168.2|1167.8|8670
1621498130000|2021-05-20 08:08:50|1168.8|1168.6|1168.8|1168.4|1168.8|1168.6|1168.8|1168.4|500
1621498150000|2021-05-20 08:09:10|1168.6|1168.6|1168.8|1168.4|1168.8|1168.6|1168.6|1168.4|583
1621498160000|2021-05-20 08:09:20|1169|1168.6|1168.6|1168.2|1169|1168.6|1168.4|1168.2|3353
1621498170000|2021-05-20 08:09:30|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.4|1168|706
1621498180000|2021-05-20 08:09:40|1168.4|1168|1168.2|1167.8|1168.4|1168|1167.8|1167.6|4077
1621498190000|2021-05-20 08:09:50|1168|1167.6|1168.6|1168.2|1168.6|1168.2|1168|1167.6|451
1621498200000|2021-05-20 08:10:00|1168.4|1168|1168|1167.6|1168.4|1168|1167.8|1167.4|7726
1621498210000|2021-05-20 08:10:10|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.4|1167.2|0
1621498220000|2021-05-20 08:10:20|1167.8|1167.4|1168.6|1168.2|1168.6|1168.2|1167.8|1167.4|1435
1621498230000|2021-05-20 08:10:30|1168.4|1168|1167.8|1167.6|1168.4|1168|1167.8|1167.6|0
1621498240000|2021-05-20 08:10:40|1168|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.6|396
1621498250000|2021-05-20 08:10:50|1168|1168|1168.2|1168|1168.2|1168|1168|1167.6|5000
1621498260000|2021-05-20 08:11:00|1168|1167.8|1168|1167.6|1168.2|1168|1168|1167.6|1384
1621498270000|2021-05-20 08:11:10|1168.2|1167.8|1168.2|1167.8|1168.2|1168|1168|1167.6|2363
1621498280000|2021-05-20 08:11:20|1168.4|1168|1168.2|1168|1168.8|1168.4|1168.2|1168|3567
1621498290000|2021-05-20 08:11:30|1168.4|1168.2|1168.4|1167.8|1168.6|1168.2|1168.2|1167.8|583
1621498300000|2021-05-20 08:11:40|1168.2|1167.6|1167.4|1166.8|1168.2|1167.6|1167.4|1166.8|2589
1621498310000|2021-05-20 08:11:50|1167.6|1167|1168|1167.6|1168|1167.6|1167.6|1167|0
1621498330000|2021-05-20 08:12:10|1167.8|1167.8|1168.2|1167.8|1168.2|1167.8|1167.6|1167.2|706
1621498350000|2021-05-20 08:12:30|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|953
1621498360000|2021-05-20 08:12:40|1167.6|1167.2|1168.4|1168|1168.4|1168|1167.6|1167.2|0
1621498370000|2021-05-20 08:12:50|1168.6|1168.2|1169.2|1168.8|1169.2|1169|1168.6|1168.2|11377
1621498380000|2021-05-20 08:13:00|1169|1169|1169.2|1168.6|1169.2|1169|1169|1168.6|780
1621498390000|2021-05-20 08:13:10|1169.4|1168.8|1169.6|1169.4|1169.6|1169.4|1169.4|1168.8|500
1621498400000|2021-05-20 08:13:20|1169.8|1169.6|1170|1169.4|1170.4|1170|1169.8|1169.4|6150
1621498410000|2021-05-20 08:13:30|1169.8|1169.2|1169.2|1168.8|1169.8|1169.2|1169.2|1168.8|0
1621498420000|2021-05-20 08:13:40|1169.4|1169|1169|1168.6|1169.4|1169|1169|1168.6|0
1621498430000|2021-05-20 08:13:50|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|0
1621498440000|2021-05-20 08:14:00|1169|1169|1169|1168.6|1169|1169|1169|1168.4|330
1621498450000|2021-05-20 08:14:10|1168.8|1168.4|1168.6|1168|1168.8|1168.4|1168.6|1168|4480
1621498460000|2021-05-20 08:14:20|1168.8|1168.2|1168.8|1168.4|1168.8|1168.6|1168.8|1168.2|0
1621498470000|2021-05-20 08:14:30|1169|1168.6|1169|1168.6|1169|1168.8|1169|1168.4|1485
1621498480000|2021-05-20 08:14:40|1168.8|1168.8|1168.8|1168.4|1168.8|1168.8|1168.8|1168.4|331
1621498490000|2021-05-20 08:14:50|1168.6|1168.2|1168.2|1167.8|1168.6|1168.2|1168|1167.6|9635
1621498500000|2021-05-20 08:15:00|1168|1167.6|1168|1167.4|1168|1167.6|1167.6|1167.2|890
1621498520000|2021-05-20 08:15:20|1168.2|1167.6|1168.2|1167.8|1168.2|1167.8|1168.2|1167.6|0
1621498530000|2021-05-20 08:15:30|1168.4|1168|1168.8|1168.4|1168.8|1168.4|1168.4|1167.8|442
1621498540000|2021-05-20 08:15:40|1169|1168.6|1169.4|1169|1169.4|1169|1169|1168.6|840
1621498550000|2021-05-20 08:15:50|1169.2|1168.8|1169.6|1169.2|1169.6|1169.4|1169.2|1168.8|922
1621498560000|2021-05-20 08:16:00|1169.4|1169.4|1169.4|1168.8|1169.6|1169.4|1169.2|1168.8|6637
1621498570000|2021-05-20 08:16:10|1169.2|1168.6|1168.8|1168.2|1169.2|1168.6|1168.6|1168.2|0
1621498580000|2021-05-20 08:16:20|1169|1168.4|1169|1168.6|1169.4|1168.8|1169|1168.4|6232
1621498590000|2021-05-20 08:16:30|1169.2||1169||1169.2||1169||0
1621498600000|2021-05-20 08:16:40|1168.8|1168.4|1168.4|1168|1168.8|1168.6|1168.4|1168|1476
1621498610000|2021-05-20 08:16:50|1168.6|1168.2|1169.2|1168.6|1169.2|1168.6|1168.4|1168.2|1409
1621498620000|2021-05-20 08:17:00|1169|1168.8|1169.4|1169.2|1169.4|1169.2|1169|1168.8|0
1621498630000|2021-05-20 08:17:10|1169.6||1169.6||1169.6||1169.6||0
1621498640000|2021-05-20 08:17:20|1169.4|1169.4|1169.8|1169.4|1169.8|1169.6|1169.4|1169.4|977
1621498650000|2021-05-20 08:17:30|1169.6||1169.8||1169.8||1169.6||0
1621498660000|2021-05-20 08:17:40|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169|1378
1621498670000|2021-05-20 08:17:50|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|483
1621498680000|2021-05-20 08:18:00|1169.8|1169.4|1170|1169.6|1170|1169.8|1169.8|1169.4|1010
1621498690000|2021-05-20 08:18:10|1170.2|1169.8|1170.2|1169.8|1170.6|1170|1170.2|1169.8|507
1621498700000|2021-05-20 08:18:20|1170|1169.6|1170.4|1170|1170.4|1170|1169.8|1169.6|2747
1621498710000|2021-05-20 08:18:30|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.4|1170|0
1621498720000|2021-05-20 08:18:40|1170.2|1169.8|1170.2|1169.6|1170.2|1169.8|1170|1169.6|0
1621498730000|2021-05-20 08:18:50|1170|1169.8|1170.2|1169.6|1170.2|1169.8|1170|1169.6|0
1621498740000|2021-05-20 08:19:00|1170.4|1169.8|1170.4|1170|1170.4|1170|1170.4|1169.8|0
1621498750000|2021-05-20 08:19:10|1170.6|1170.2|1171|1170.6|1171|1170.8|1170.6|1170.2|1820
1621498760000|2021-05-20 08:19:20|1170.8|1170.4|1171|1170.6|1171.4|1171|1170.8|1170.4|2660
1621498770000|2021-05-20 08:19:30|1170.8|1170.4|1170.4|1170|1170.8|1170.4|1170|1169.6|18402
1621498780000|2021-05-20 08:19:40|1170.2|1169.8|1170.4|1170.2|1170.6|1170.2|1170|1169.6|2472
1621498790000|2021-05-20 08:19:50|1170.2|1170|1170.4|1170|1170.4|1170.2|1170.2|1169.8|2868
1621498800000|2021-05-20 08:20:00|1170.6|1170.2|1170.8|1170.4|1171.2|1170.8|1170.6|1170.2|5106
1621498810000|2021-05-20 08:20:10|1170.6|1170.2|1170.6|1170|1170.6|1170.2|1170.4|1170|0
1621498820000|2021-05-20 08:20:20|1170.4|1169.8|1170.4|1170.2|1170.6|1170.2|1170|1169.6|6053
1621498830000|2021-05-20 08:20:30|1170.2|1170|1169.8|1169.4|1170.4|1170|1169.8|1169.4|2116
1621498840000|2021-05-20 08:20:40|1169.6|1169.6|1170|1169.6|1170|1169.6|1169.6|1169.2|280
1621498850000|2021-05-20 08:20:50|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.6|0
1621498860000|2021-05-20 08:21:00|1170.4|1170|1170.8|1170.2|1170.8|1170.4|1170.4|1170|0
1621498870000|2021-05-20 08:21:10|1170.6|1170|1170.2|1169.8|1170.6|1170|1170.2|1169.8|0
1621498880000|2021-05-20 08:21:20|1170|1169.6|1169.6|1169|1170|1169.6|1169.4|1169|2
1621498890000|2021-05-20 08:21:30|1170|1169.2|1170.2|1169.8|1170.2|1170|1169.8|1169.2|11966
1621498900000|2021-05-20 08:21:40|1170|1170|1170.4|1170|1170.4|1170|1170|1170|500
1621498910000|2021-05-20 08:21:50|1170.6|1170.2|1170.8|1170.2|1170.8|1170.2|1170.6|1170.2|0
1621498920000|2021-05-20 08:22:00|1171|1170.4|1170.4|1170|1171|1170.6|1170.4|1170|3103
1621498930000|2021-05-20 08:22:10|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|0
1621498940000|2021-05-20 08:22:20|1169.8|1169.4|1169.8|1169.2|1169.8|1169.4|1169.6|1169.2|0
1621498950000|2021-05-20 08:22:30|1170|1169.4|1170|1169.6|1170|1169.8|1169.8|1169.4|489
1621498960000|2021-05-20 08:22:40|1169.8|1169.4|1169.6|1169.4|1169.8|1169.4|1169.6|1169.2|421
1621498970000|2021-05-20 08:22:50|1169.8||1169.8||1169.8||1169.8||0
1621498980000|2021-05-20 08:23:00|1169.6|1169.2|1168.8|1168.4|1169.6|1169.2|1168.8|1168.4|764
1621498990000|2021-05-20 08:23:10||1168.2||1168.2||1168.4||1168.2|0
1621499000000|2021-05-20 08:23:20|1168.6|1168.4|1168.4|1168|1168.8|1168.4|1168.4|1168|0
1621499010000|2021-05-20 08:23:30|1168.6|1168.2|1169.2|1168.8|1169.2|1168.8|1168.6|1168.2|7865
1621499020000|2021-05-20 08:23:40|1169|1168.6|1169|1168.8|1169|1168.8|1168.8|1168.6|186
1621499030000|2021-05-20 08:23:50|1168.8|1168.6|1169|1168.6|1169|1168.8|1168.6|1168.4|3622
1621499050000|2021-05-20 08:24:10|1168.8|1168.4|1168.6|1168.2|1168.8|1168.6|1168.2|1168|1295
1621499060000|2021-05-20 08:24:20|1168.8|1168|1168.4|1168|1168.8|1168.2|1168.4|1168|6136
1621499070000|2021-05-20 08:24:30|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|237
1621499080000|2021-05-20 08:24:40|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|413
1621499090000|2021-05-20 08:24:50|1167.8|1167.4|1168|1167.4|1168|1167.6|1167.6|1167.4|281
1621499100000|2021-05-20 08:25:00|1168.2|1167.6|1168.4|1168|1168.4|1168|1168.2|1167.6|500
1621499110000|2021-05-20 08:25:10|1168.6|1167.8|1168.6|1168.2|1168.6|1168.2|1168.4|1167.8|431
1621499120000|2021-05-20 08:25:20|1168.4|1168|1168.4|1168|1168.4|1168|1168.2|1167.8|1889
1621499130000|2021-05-20 08:25:30||1167.8||1167.8||1167.8||1167.8|0
1621499140000|2021-05-20 08:25:40|1168.2|1167.6|1167.8|1167.4|1168.2|1167.8|1167.8|1167.4|2739
1621499150000|2021-05-20 08:25:50|1168|1167.6|1167.6|1167|1168.2|1167.8|1167.4|1167|972
1621499160000|2021-05-20 08:26:00|1167.4|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|0
1621499170000|2021-05-20 08:26:10|1167.2|1167.2|1166.8|1166.4|1167.2|1167.2|1166.8|1166.4|311
1621499180000|2021-05-20 08:26:20|1166.4|1166.2|1167.2|1166.8|1167.2|1166.8|1166.4|1166|8858
1621499190000|2021-05-20 08:26:30|1167|1166.6|1167|1166.4|1167|1166.6|1167|1166.4|205
1621499200000|2021-05-20 08:26:40|1166.8|1166.6|1166.6|1166.2|1166.8|1166.6|1166.6|1166.2|5778
1621499220000|2021-05-20 08:27:00|1166.8|1166.4|1166.8|1166.2|1167|1166.6|1166.4|1166|12611
1621499230000|2021-05-20 08:27:10|1166.6|1166.4|1166.8|1166.4|1166.8|1166.6|1166.6|1166.4|1693
1621499240000|2021-05-20 08:27:20|1167|1166.6|1166.4|1166.2|1167|1166.8|1166.2|1166|4777
1621499250000|2021-05-20 08:27:30|1166.2|1166|1166.6|1166|1166.6|1166.4|1166.2|1166|2282
1621499260000|2021-05-20 08:27:40|1166.4|1166.2|1166.6|1166.2|1166.6|1166.2|1166.2|1166.2|4440
1621499270000|2021-05-20 08:27:50|1166.8|1166.4|1167.4|1167|1167.4|1167|1166.8|1166.4|2752
1621499280000|2021-05-20 08:28:00|1167.6|1167.2|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|3320
1621499290000|2021-05-20 08:28:10|1167.4|1167|1167.6|1167|1167.6|1167|1167.4|1167|0
1621499300000|2021-05-20 08:28:20|1167.4|1167.2|1167.8|1167.4|1168|1167.6|1167.4|1167.2|0
1621499310000|2021-05-20 08:28:30|1167.6|1167.2|1167.6|1167.2|1167.6|1167.4|1167.6|1167.2|0
1621499320000|2021-05-20 08:28:40||1167.4||1167.2||1167.4||1167.2|50
1621499330000|2021-05-20 08:28:50|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.2|2327
1621499340000|2021-05-20 08:29:00|1168.2|1167.8|1168.4|1168|1168.4|1168.2|1168.2|1167.8|4047
1621499350000|2021-05-20 08:29:10|1168.2|1168.2|1167.6|1167.4|1168.4|1168.2|1167.4|1167.2|4345
1621499360000|2021-05-20 08:29:20|1167.4|1167.2|1168|1167.4|1168|1167.4|1167.2|1166.8|1882
1621499370000|2021-05-20 08:29:30|1167.8|1167.2|1167.6|1167.2|1167.8|1167.4|1167.2|1166.8|18597
1621499380000|2021-05-20 08:29:40|1167.4|1167|1167.8|1167.4|1167.8|1167.4|1167.2|1167|3172
1621499390000|2021-05-20 08:29:50|1167.6|1167.2|1168|1167.6|1168|1167.6|1167.6|1167|9382
1621499400000|2021-05-20 08:30:00|1167.8|1167.4|1167.4|1167|1167.8|1167.4|1167|1166.8|11332
1621499410000|2021-05-20 08:30:10|1167.2|1166.8|1167.4|1166.8|1167.4|1167.2|1167|1166.6|1605
1621499430000|2021-05-20 08:30:30|1167.2|1166.6|1166.8|1166.2|1167.2|1166.6|1166.4|1166|8573
1621499440000|2021-05-20 08:30:40|1167|1166.4|1167.6|1167|1167.6|1167.4|1167|1166.4|2663
1621499450000|2021-05-20 08:30:50|1167.8|1167.2|1168|1167.4|1168.4|1167.8|1167.8|1167.2|20352
1621499460000|2021-05-20 08:31:00|1167.8|1167.6|1168|1167.6|1168|1167.6|1167.6|1167.2|1773
1621499470000|2021-05-20 08:31:10|1167.8|1167.4|1167.8|1167.4|1168|1167.6|1167.6|1167.4|1946
1621499480000|2021-05-20 08:31:20|1167.6|1167.2|1167.4|1167|1167.6|1167.4|1167.4|1167|1253
1621499490000|2021-05-20 08:31:30|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167|200
1621499500000|2021-05-20 08:31:40|1167.8|1167.4|1167.6|1167|1168|1167.6|1167.6|1167|0
1621499510000|2021-05-20 08:31:50|1167.8|1167.2|1167.6|1167.2|1168|1167.4|1167.6|1167.2|0
1621499520000|2021-05-20 08:32:00|1167.8|1167.4|1168.2|1167.6|1168.2|1167.6|1167.6|1167.4|0
1621499530000|2021-05-20 08:32:10|1168.4|1167.8|1168.4|1168|1168.6|1168|1168.4|1167.8|0
1621499540000|2021-05-20 08:32:20|1168.6|1167.8|1168.4|1168|1168.6|1168|1168.4|1167.8|0
1621499550000|2021-05-20 08:32:30|1168.6|1168.2|1168.8|1168.4|1169|1168.4|1168.6|1168.2|0
1621499560000|2021-05-20 08:32:40|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1168.8|1168.6|0
1621499570000|2021-05-20 08:32:50|1169|1168.6|1168.8|1168.6|1169|1168.6|1168.6|1168.4|852
1621499580000|2021-05-20 08:33:00|1169|1168.8|1168.6|1168.4|1169|1168.8|1168.6|1168.4|851
1621499590000|2021-05-20 08:33:10|1168.8|1168.2|1168.6|1168.4|1168.8|1168.4|1168.6|1168.2|501
1621499600000|2021-05-20 08:33:20|1168.8||1168.8||1168.8||1168.8||0
1621499610000|2021-05-20 08:33:30|1169|1168.6|1169.4|1169|1169.4|1169|1169|1168.6|982
1621499620000|2021-05-20 08:33:40|1169.6|1169.2|1169.8|1169.4|1170|1169.4|1169.6|1169.2|1217
1621499630000|2021-05-20 08:33:50|1169.6|1169.2|1169.8|1169.4|1169.8|1169.6|1169.4|1169.2|7400
1621499640000|2021-05-20 08:34:00|1169.6|1169.2|1169.6|1169|1169.6|1169.2|1169.4|1169|0
1621499650000|2021-05-20 08:34:10|1169.4|1168.8|1167.8|1167.2|1169.4|1169|1167.8|1167.2|1843
1621499660000|2021-05-20 08:34:20|1167.6|1167|1166.6|1166.4|1167.6|1167|1166.6|1166.2|12825
1621499670000|2021-05-20 08:34:30|1166.8|1166.6|1167.6|1167.2|1167.6|1167.2|1166.8|1166.6|4328
1621499680000|2021-05-20 08:34:40|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|3181
1621499700000|2021-05-20 08:35:00|1167.8|1167.4|1167.8|1167.2|1168|1167.6|1167.6|1167.2|1518
1621499710000|2021-05-20 08:35:10|1168|1167.4|1168|1167.6|1168|1167.6|1168|1167.4|0
1621499720000|2021-05-20 08:35:20|1168.2|1167.8|1168.4|1168.2|1168.4|1168.2|1168.2|1167.8|988
1621499730000|2021-05-20 08:35:30|1168.6|1168.4|1168|1167.6|1168.8|1168.4|1168|1167.6|1821
1621499740000|2021-05-20 08:35:40|1168.2|1167.8|1168.4|1167.8|1168.4|1167.8|1168.2|1167.8|500
1621499750000|2021-05-20 08:35:50|1168.6|1168|1168.4|1167.8|1168.6|1168|1168.4|1167.8|0
1621499760000|2021-05-20 08:36:00|1168.2|1168|1168.8|1168.4|1169|1168.4|1168.2|1167.8|4926
1621499770000|2021-05-20 08:36:10|1169|1168.6|1168.6|1168.2|1169|1168.6|1168.4|1168.2|569
1621499780000|2021-05-20 08:36:20|1168.4|1168|1168.2|1167.6|1168.4|1168.2|1168|1167.4|3877
1621499790000|2021-05-20 08:36:30|1168|1167.4|1168|1167.4|1168|1167.6|1167.8|1167.4|1350
1621499800000|2021-05-20 08:36:40|1167.8|1167.2|1167.6|1167|1167.8|1167.2|1167.4|1167|726
1621499810000|2021-05-20 08:36:50|1167.4|1166.8|1166.8|1166.4|1167.4|1166.8|1166.8|1166.4|0
1621499820000|2021-05-20 08:37:00|1167|1166.6|1166.8|1166.2|1167|1166.6|1166.8|1166.2|0
1621499830000|2021-05-20 08:37:10|1166.6|1166|1166.2|1165.8|1166.6|1166|1166|1165.6|5746
1621499840000|2021-05-20 08:37:20|1166.4|1166|1166.6|1166.2|1166.8|1166.4|1166|1165.6|15635
1621499850000|2021-05-20 08:37:30|1166.4|1166|1166.6|1166|1166.6|1166.2|1166.4|1165.8|0
1621499860000|2021-05-20 08:37:40|1166.4|1165.8|1166.6|1166|1166.6|1166|1166|1165.6|2459
1621499870000|2021-05-20 08:37:50||1166.2||1166.2||1166.2||1166.2|0
1621499880000|2021-05-20 08:38:00|1166.4|1166|1166|1165.4|1166.4|1166|1165.8|1165.2|625
1621499890000|2021-05-20 08:38:10|1165.8|1165.2|1165.8|1165.2|1166|1165.2|1165.8|1165.2|0
1621499900000|2021-05-20 08:38:20|1165.6|1165.4|1165.2|1164.8|1165.6|1165.4|1164.8|1164.4|12628
1621499910000|2021-05-20 08:38:30|1165.4|1164.6|1165.4|1164.8|1165.6|1165|1165.2|1164.6|866
1621499920000|2021-05-20 08:38:40|1165.2|1164.6|1165|1164.6|1165.2|1164.6|1164.8|1164.4|293
1621499930000|2021-05-20 08:38:50||1164.4||1164.4||1164.4||1164.4|0
1621499940000|2021-05-20 08:39:00|1165.2||1165||1165.2||1164.8||0
1621499950000|2021-05-20 08:39:10|1164.8|1164.2|1164.8|1164.2|1164.8|1164.4|1164.4|1164|504
1621499960000|2021-05-20 08:39:20|1164.6|1164|1164.2|1163.8|1164.6|1164|1164.2|1163.8|8177
1621499970000|2021-05-20 08:39:30|1164.6|1164|1165.4|1165|1165.6|1165.2|1164.6|1164|13085
1621499980000|2021-05-20 08:39:40|1165.6||1165.6||1165.6||1165.4||0
1621499990000|2021-05-20 08:39:50|1165.4|1165.4|1165.6|1165.2|1165.6|1165.4|1165.4|1165.2|139
1621500000000|2021-05-20 08:40:00|1165.8|1165.4|1166|1165.6|1166.2|1165.6|1165.6|1165.4|4469
1621500010000|2021-05-20 08:40:10|1166.2|1165.8|1166.6|1166.2|1166.6|1166.2|1166|1165.8|3223
1621500020000|2021-05-20 08:40:20|1166.4|1166|1166.6|1166|1166.6|1166.2|1166.2|1166|1250
1621500030000|2021-05-20 08:40:30|1166.4|1166.2|1167.2|1166.6|1167.2|1166.8|1166.4|1166.2|4425
1621500040000|2021-05-20 08:40:40||1166.8||1166.8||1167||1166.8|215
1621500050000|2021-05-20 08:40:50|1167.4|1167|1167.6|1167.2|1167.6|1167.4|1167.4|1167|97
1621500060000|2021-05-20 08:41:00|1167.8|1167.4|1167.8|1167.2|1167.8|1167.6|1167.4|1167.2|2613
1621500070000|2021-05-20 08:41:10|1167.6|1167|1167.4|1166.8|1167.6|1167.2|1167.2|1166.8|126
1621500090000|2021-05-20 08:41:30|1167.2|1166.6|1167.6|1167.2|1167.6|1167.2|1166.8|1166.4|5063
1621500100000|2021-05-20 08:41:40|1167.4|1167|1167.2|1166.6|1167.4|1167|1167.2|1166.6|3840
1621500110000|2021-05-20 08:41:50|1167|1166.4|1167.4|1166.8|1167.4|1167|1166.6|1166.2|2684
1621500120000|2021-05-20 08:42:00|1167.2|1166.6|1166.8|1166.2|1167.2|1166.6|1166.8|1166.2|0
1621500130000|2021-05-20 08:42:10|1166.6|1166|1166.6|1166|1166.6|1166|1166.6|1166|0
1621500140000|2021-05-20 08:42:20|1166.4|1165.8|1166.6|1166|1166.6|1166|1166.2|1165.8|120
1621500150000|2021-05-20 08:42:30|1166.4|1166.2|1166.2|1165.8|1166.4|1166.2|1166.2|1165.8|680
1621500160000|2021-05-20 08:42:40|1166.4|1166|1166.2|1165.6|1166.4|1166|1166.2|1165.6|0
1621500170000|2021-05-20 08:42:50|1166|1165.4|1165.8|1165.6|1166|1165.6|1165.6|1165.4|0
1621500180000|2021-05-20 08:43:00|1166|1165.4|1165.8|1165.2|1166|1165.4|1165.6|1165.2|62
1621500190000|2021-05-20 08:43:10|1165.6|1165|1165.2|1164.8|1165.6|1165|1165.2|1164.8|717
1621500200000|2021-05-20 08:43:20|1165|1164.6|1165.4|1164.8|1165.4|1164.8|1165|1164.6|0
1621500210000|2021-05-20 08:43:30|1165.2|1165|1165.2|1164.6|1165.4|1165|1165|1164.6|0
1621500230000|2021-05-20 08:43:50|1165|1164.4|1165|1164.6|1165|1164.8|1164.8|1164.4|932
1621500240000|2021-05-20 08:44:00|1165.2|1164.8|1165.4|1164.8|1165.4|1165|1165.2|1164.8|761
1621500250000|2021-05-20 08:44:10|1165.6|1165|1165.6|1165.2|1166|1165.4|1165.4|1165|1271
1621500270000|2021-05-20 08:44:30|1165.4|1165|1165.2|1164.8|1165.4|1165|1165|1164.8|2041
1621500280000|2021-05-20 08:44:40|||||||||10
1621500290000|2021-05-20 08:44:50|1165.4|1165|1165.4|1165|1165.6|1165.2|1165.4|1165|441
1621500300000|2021-05-20 08:45:00|1165.6|1164.8|1165.2|1164.6|1165.6|1164.8|1165.2|1164.6|0
1621500310000|2021-05-20 08:45:10|1165.4|1164.8|1165.2|1164.6|1165.4|1165|1165.2|1164.6|985
1621500320000|2021-05-20 08:45:20|1165.4|1164.8|1165.6|1165.2|1166|1165.6|1165.2|1164.8|746
1621500330000|2021-05-20 08:45:30|1165.8|1165|1165.4|1165|1165.8|1165|1165.2|1164.8|0
1621500340000|2021-05-20 08:45:40|1165.6|1164.8|1165.6|1165|1165.6|1165.2|1165.2|1164.8|100
1621500350000|2021-05-20 08:45:50|1165.4|1165.2|1165.6|1165.2|1165.6|1165.4|1165|1164.6|4402
1621500360000|2021-05-20 08:46:00|1165.8||1165.8||1165.8||1165.8||0
1621500370000|2021-05-20 08:46:10|1166|1165.4|1166.2|1165.8|1166.2|1165.8|1165.6|1165.2|0
1621500380000|2021-05-20 08:46:20|1166.4|1166|1166|1165.4|1166.6|1166.2|1165.8|1165.4|1362
1621500390000|2021-05-20 08:46:30|1165.8|1165.6|1165.8|1165.4|1166|1165.6|1165.8|1165.4|0
1621500400000|2021-05-20 08:46:40|1166|1165.6|1166.2|1165.8|1166.4|1165.8|1166|1165.6|0
1621500410000|2021-05-20 08:46:50|1166|1165.6|1165.8|1165.4|1166.2|1165.6|1165.8|1165.4|0
1621500430000|2021-05-20 08:47:10|1166|1165.6|1166|1165.8|1166|1165.8|1166|1165.6|1691
1621500440000|2021-05-20 08:47:20||1165.6||1165.6||1165.6||1165.6|0
1621500450000|2021-05-20 08:47:30|1165.8|1165.8|1166|1165.6|1166|1165.8|1165.8|1165.6|1736
1621500460000|2021-05-20 08:47:40|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|1886
1621500470000|2021-05-20 08:47:50|1166|1165.6|1166|1165.4|1166|1165.6|1165.8|1165.4|0
1621500480000|2021-05-20 08:48:00|1165.8|1165.2|1165.2|1164.6|1165.8|1165.2|1165.2|1164.6|3135
1621500490000|2021-05-20 08:48:10|1165.4|1164.8|1165.2|1164.6|1165.4|1165|1165.2|1164.6|0
1621500500000|2021-05-20 08:48:20|1165||1165.2||1165.2||1165||0
1621500510000|2021-05-20 08:48:30|1165|1164.4|1164.6|1164.2|1165|1164.4|1164.6|1164.2|0
1621500520000|2021-05-20 08:48:40|1164.4|1164|1164.4|1164|1164.6|1164.2|1164.2|1164|10
1621500530000|2021-05-20 08:48:50|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|0
1621500540000|2021-05-20 08:49:00|1164.4|1164|1164.4|1164|1164.6|1164.2|1164.2|1163.8|2000
1621500550000|2021-05-20 08:49:10|1164.2|1163.8|1164.2|1163.6|1164.2|1163.8|1163.8|1163.6|20
1621500560000|2021-05-20 08:49:20|1164.4|1163.8|1164.6|1164.2|1164.6|1164.2|1164.4|1163.8|421
1621500570000|2021-05-20 08:49:30|1164.8|1164.4|1165.2|1164.8|1165.2|1164.8|1164.8|1164.4|0
1621500580000|2021-05-20 08:49:40|1165|1164.6|1165|1164.6|1165.2|1164.8|1165|1164.6|0
1621500590000|2021-05-20 08:49:50|1164.8|1164.4|1165|1164.4|1165|1164.4|1164.6|1164.4|369
1621500600000|2021-05-20 08:50:00|1164.8|1164.2|1164.6|1164.2|1164.8|1164.2|1164.6|1164.2|0
1621500610000|2021-05-20 08:50:10|1164.4|1164|1164.4|1164|1164.6|1164.2|1164.4|1164|0
1621500620000|2021-05-20 08:50:20||1163.8||1163.8||1164||1163.8|0
1621500630000|2021-05-20 08:50:30|1164.2|1164|1164.2|1163.8|1164.2|1164|1164|1163.6|279
1621500640000|2021-05-20 08:50:40||1163.6||1163.6||1163.8||1163.6|0
1621500650000|2021-05-20 08:50:50|1164|1163.4|1164|1163.4|1164|1163.4|1163.6|1163.2|3774
1621500660000|2021-05-20 08:51:00|1164.2|1163.6|1164.6|1164.2|1164.6|1164.4|1164|1163.6|1455
1621500670000|2021-05-20 08:51:10||1164||1164.2||1164.2||1164|0
1621500680000|2021-05-20 08:51:20|1164.4|1164|1164.4|1164|1164.4|1164|1164|1163.8|1374
1621500690000|2021-05-20 08:51:30|1164.6|1164.2|1165.2|1164.8|1165.2|1164.8|1164.2|1163.8|19618
1621500700000|2021-05-20 08:51:40|1165|1165|1165.2|1164.8|1165.4|1165|1165|1164.8|1808
1621500710000|2021-05-20 08:51:50|1165|1164.6|1164.8|1164.4|1165|1164.8|1164.8|1164.4|4845
1621500720000|2021-05-20 08:52:00|1165||1165||1165||1165||0
1621500730000|2021-05-20 08:52:10|1165.2|1164.6|1164.2|1163.8|1165.2|1164.8|1164.2|1163.8|5839
1621500740000|2021-05-20 08:52:20|1164.4|1164|1164.2|1163.8|1164.4|1164|1164.2|1163.8|0
1621500750000|2021-05-20 08:52:30|||||||||100
1621500770000|2021-05-20 08:52:50|1164.4|1164|1163.8|1163.4|1164.4|1164.2|1163.8|1163.4|383
1621500780000|2021-05-20 08:53:00|1163.6|1163.2|1164|1163.6|1164|1163.6|1163.6|1163.2|747
1621500790000|2021-05-20 08:53:10||1163.8||1163.8||1163.8||1163.6|186
1621500800000|2021-05-20 08:53:20|1164.2|1164|1164.4|1163.8|1164.4|1164.2|1164.2|1163.8|4708
1621500810000|2021-05-20 08:53:30||1164||1164||1164||1163.8|0
1621500820000|2021-05-20 08:53:40|1164.6|1164.2|1164.8|1164.4|1164.8|1164.6|1164.6|1164.2|0
1621500830000|2021-05-20 08:53:50|1165|1164.6|1165.2|1164.6|1165.2|1164.8|1165|1164.6|500
1621500840000|2021-05-20 08:54:00|1165|1164.4|1165|1164.6|1165|1164.8|1164.8|1164.4|0
1621500850000|2021-05-20 08:54:10|1165.2|1164.8|1165.4|1164.8|1165.4|1165|1165|1164.6|1531
1621500860000|2021-05-20 08:54:20|1165.2||1165.2||1165.2||1165.2||0
1621500870000|2021-05-20 08:54:30|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.6|1164.2|981
1621500880000|2021-05-20 08:54:40|1164.6|1164.2|1164.2|1163.8|1164.6|1164.2|1164.2|1163.8|5243
1621500890000|2021-05-20 08:54:50|1164.4|1164|1164.8|1164.2|1164.8|1164.4|1164.4|1164|138
1621500900000|2021-05-20 08:55:00|1164.6|1164.4|1164.8|1164.4|1164.8|1164.4|1164.6|1164|0
1621500910000|2021-05-20 08:55:10|1165|1164.6|1164.6|1164.2|1165|1164.6|1164|1163.6|17436
1621500920000|2021-05-20 08:55:20|1164.8|1164.4|1164.8|1164.4|1165|1164.4|1164.8|1164.4|0
1621500930000|2021-05-20 08:55:30|1165|1164.6|1164.6|1164.4|1165|1164.6|1164.6|1164.4|199
1621500940000|2021-05-20 08:55:40|1164.4|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164|400
1621500950000|2021-05-20 08:55:50|1164.4|1164|1164|1163.6|1164.4|1164.2|1164|1163.6|911
1621500960000|2021-05-20 08:56:00|1164.2|1163.8|1164.4|1164|1164.6|1164.2|1164.2|1163.8|0
1621500970000|2021-05-20 08:56:10|1164.6|1164.2|1164.6|1164|1164.8|1164.4|1164.2|1163.8|432
1621500980000|2021-05-20 08:56:20|1164.4||1164.4||1164.6||1164.4||0
1621500990000|2021-05-20 08:56:30|1164.2|1164.2|1163.8|1163.4|1164.2|1164.2|1163.8|1163.4|6067
1621501000000|2021-05-20 08:56:40|1163.6|1163.2|1163.4|1163|1163.6|1163.2|1163.2|1162.6|2600
1621501010000|2021-05-20 08:56:50||1162.8||1162.8||1163||1162.8|0
1621501030000|2021-05-20 08:57:10|1163.2|1162.6|1163|1162.4|1163.2|1162.6|1162.4|1162.2|8336
1621501040000|2021-05-20 08:57:20|1162.8|1162.2|1162.8|1162.4|1162.8|1162.4|1162.8|1162.2|0
1621501050000|2021-05-20 08:57:30|1162.6|1162.2|1163|1162.6|1163|1162.6|1162.4|1162.2|485
1621501060000|2021-05-20 08:57:40|1163.2|1162.8|1163.2|1163|1163.4|1163|1163|1162.6|401
1621501070000|2021-05-20 08:57:50|1163.4|1162.8|1163.4|1162.8|1163.4|1162.8|1163.4|1162.8|8
1621501090000|2021-05-20 08:58:10|1163.2||1163.2||1163.2||1163.2||0
1621501100000|2021-05-20 08:58:20|1163.4|1163|1163.4|1163|1163.4|1163.2|1163.4|1163|144
1621501120000|2021-05-20 08:58:40|1163.2|1162.8|1163.4|1163|1163.4|1163|1163.2|1162.8|0
1621501130000|2021-05-20 08:58:50|1163.2|1162.8|1163.4|1163|1163.4|1163|1163.2|1162.8|500
1621501140000|2021-05-20 08:59:00|1163.6|1163.2|1164.6|1164|1164.6|1164.2|1163.6|1163.2|4604
1621501150000|2021-05-20 08:59:10|1164.4|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164.2|0
1621501170000|2021-05-20 08:59:30|1164.4|1164|1164.2|1163.8|1164.4|1164|1164.2|1163.8|542
1621501180000|2021-05-20 08:59:40|1164.4|1164|1164|1163.6|1164.4|1164|1164|1163.6|480
1621501190000|2021-05-20 08:59:50|1164.2|1163.8|1164.4|1163.8|1164.4|1164|1164.2|1163.8|777
1621501200000|2021-05-20 09:00:00|1164.2|1163.6|1164.2|1163.6|1164.2|1163.8|1163.8|1163.4|4281
1621501210000|2021-05-20 09:00:10|1164|1163.4|1163.8|1163.2|1164|1163.4|1163.4|1163|895
1621501220000|2021-05-20 09:00:20|1163.6||1163.6||1163.8||1163.6||0
1621501230000|2021-05-20 09:00:30|1163.8||1163.8||1163.8||1163.6||0
1621501240000|2021-05-20 09:00:40|1164|1163.4|1163.8|1163.4|1164|1163.6|1163.8|1163.4|75
1621501250000|2021-05-20 09:00:50|1163.6|1163.2|1163.2|1162.8|1163.8|1163.2|1163.2|1162.8|4219
1621501260000|2021-05-20 09:01:00|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1163|1162.4|0
1621501270000|2021-05-20 09:01:10|1163.4||1163.2||1163.4||1163.2||0
1621501280000|2021-05-20 09:01:20|1163.4|1162.6|1163.2|1162.8|1163.4|1162.8|1162.8|1162.6|500
1621501290000|2021-05-20 09:01:30|1163.4||1163.4||1163.4||1163.2||0
1621501300000|2021-05-20 09:01:40|1163.2|1163|1163|1162.4|1163.2|1163|1163|1162.4|886
1621501310000|2021-05-20 09:01:50|1163.2|1162.6|1163.2|1162.8|1163.4|1162.8|1162.8|1162.4|1170
1621501320000|2021-05-20 09:02:00|1163.4|1163|1163.8|1163.4|1163.8|1163.4|1163.4|1163|2934
1621501340000|2021-05-20 09:02:20|1164|1163.6|1164|1163.6|1164|1163.8|1164|1163.6|4926
1621501360000|2021-05-20 09:02:40|1164.2|1163.8|1164.8|1164.2|1164.8|1164.2|1164.2|1163.8|54795
1621501370000|2021-05-20 09:02:50|1164.6|1164|1164.2|1163.6|1164.6|1164.2|1164|1163.6|502
1621501380000|2021-05-20 09:03:00|1164.4|1163.8|1164.2|1163.8|1164.4|1164|1164.2|1163.8|195
1621501390000|2021-05-20 09:03:10|1164.4|1164|1164.4|1164|1164.4|1164|1164.4|1164|0
1621501400000|2021-05-20 09:03:20|1164.6|1164.2|1164.8|1164.2|1164.8|1164.2|1164.6|1164.2|0
1621501410000|2021-05-20 09:03:30|1164.6|1164|1165|1164.4|1165|1164.6|1164.4|1164|3327
1621501420000|2021-05-20 09:03:40|1164.8|1164.2|1164.8|1164.2|1164.8|1164.2|1164.6|1164.2|0
1621501430000|2021-05-20 09:03:50|1164.6|1164|1164.4|1164|1164.6|1164|1164.2|1163.8|500
1621501440000|2021-05-20 09:04:00|1164.6|1163.8|1164.8|1164.4|1164.8|1164.4|1164.6|1163.8|2866
1621501450000|2021-05-20 09:04:10|1164.6|1164.2|1164.6|1164|1164.6|1164.2|1164.4|1164|0
1621501460000|2021-05-20 09:04:20|1164.4|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164.2|169
1621501470000|2021-05-20 09:04:30|1164.4|1164|1164.2|1164|1164.4|1164.2|1164.2|1163.8|385
1621501480000|2021-05-20 09:04:40|1164|1163.8|1164.4|1164|1164.4|1164|1164|1163.6|4
1621501490000|2021-05-20 09:04:50|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|0
1621501500000|2021-05-20 09:05:00|1165|1164.6|1165|1164.6|1165|1164.6|1165|1164.6|0
1621501510000|2021-05-20 09:05:10|1164.8|1164.8|1164.8|1164.4|1165.2|1164.8|1164.8|1164.4|3520
1621501520000|2021-05-20 09:05:20|1165||1165||1165||1165||0
1621501530000|2021-05-20 09:05:30|1165.2|1164.6|1165.6|1165.2|1165.6|1165.2|1165.2|1164.6|1708
1621501540000|2021-05-20 09:05:40|1165.8|1165.4|1166.2|1165.6|1166.2|1165.6|1165.8|1165.4|0
1621501550000|2021-05-20 09:05:50|1166|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.8|0
1621501560000|2021-05-20 09:06:00|1166|1165.6|1166.4|1165.8|1166.4|1165.8|1165.6|1165.4|3598
1621501570000|2021-05-20 09:06:10|1166.6|1166|1166.4|1166.2|1166.6|1166.2|1166.4|1166|0
1621501580000|2021-05-20 09:06:20|1166.6||1166.4||1166.8||1166.4||0
1621501590000|2021-05-20 09:06:30|1166.6|1166|1166.4|1165.8|1166.6|1166|1166.2|1165.8|536
1621501610000|2021-05-20 09:06:50|1166.6|1166|1166.6|1166.2|1166.8|1166.4|1166.6|1166|2878
1621501620000|2021-05-20 09:07:00|1166.8|1166.4|1167.2|1166.8|1167.2|1166.8|1166.8|1166.4|561
1621501630000|2021-05-20 09:07:10|1167.4|1167|1167.4|1167|1167.4|1167|1167.4|1167|0
1621501640000|2021-05-20 09:07:20|1167.6|1167.2|1167.6|1167|1167.8|1167.4|1167.2|1167|6076
1621501650000|2021-05-20 09:07:30|1167.4|1167.4|1167.6|1167.2|1167.6|1167.4|1167.4|1167|1670
1621501660000|2021-05-20 09:07:40|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|500
1621501680000|2021-05-20 09:08:00|1168.2||1168||1168.2||1168||0
1621501690000|2021-05-20 09:08:10|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|0
1621501710000|2021-05-20 09:08:30|1168.4|1168|1168.2|1167.8|1168.8|1168.2|1168.2|1167.8|510
1621501720000|2021-05-20 09:08:40|1168.4|1168|1168.4|1168|1168.6|1168.2|1168.4|1168|1741
1621501730000|2021-05-20 09:08:50|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.4|1168.2|0
1621501740000|2021-05-20 09:09:00|1168.8|1168.4|1168.8|1168.2|1168.8|1168.4|1168.8|1168.2|459
1621501750000|2021-05-20 09:09:10|1168.6||1168.6||1168.6||1168.6||0
1621501760000|2021-05-20 09:09:20|1168.8|1168.4|1168.6|1168.4|1168.8|1168.4|1168.6|1168.4|0
1621501770000|2021-05-20 09:09:30|1168.8|1168.6|1168.8|1168.4|1169|1168.6|1168.6|1168.4|624
1621501780000|2021-05-20 09:09:40|1168.4|1168.2|1169|1168.4|1169|1168.4|1168.2|1167.8|6304
1621501810000|2021-05-20 09:10:10|1169.2|1168.6|1169.2|1168.8|1169.2|1168.8|1169.2|1168.6|360
1621501820000|2021-05-20 09:10:20|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.2|1169|489
1621501830000|2021-05-20 09:10:30|1169.4|1169|1169.4|1169.2|1169.4|1169.2|1169.4|1169|175
1621501840000|2021-05-20 09:10:40||1169||1168.8||1169.2||1168.8|370
1621501850000|2021-05-20 09:10:50|1169.2|1168.6|1169|1168.4|1169.2|1168.6|1168.8|1168.4|0
1621501860000|2021-05-20 09:11:00|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|0
1621501870000|2021-05-20 09:11:10|1169|1168.4|1168.6|1168.2|1169|1168.6|1168.6|1168|1008
1621501880000|2021-05-20 09:11:20|1168.8|1168.4|1169|1168.4|1169|1168.4|1168.6|1168.4|0
1621501890000|2021-05-20 09:11:30||1168.6||1168.6||1168.6||1168.4|0
1621501900000|2021-05-20 09:11:40|1169.2|1168.8|1169|1168.4|1169.4|1168.8|1168.8|1168.4|1750
1621501910000|2021-05-20 09:11:50|||||||||100
1621501920000|2021-05-20 09:12:00|1168.8|1168.2|1168.4|1168|1169|1168.6|1168.4|1168|2097
1621501950000|2021-05-20 09:12:30|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|500
1621501970000|2021-05-20 09:12:50|1168.2|1168.2|1168.8|1168.4|1168.8|1168.4|1168.2|1168|1072
1621501980000|2021-05-20 09:13:00|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|247
1621501990000|2021-05-20 09:13:10|1168.6|1168.2|1168.6|1168.4|1168.6|1168.4|1168.4|1168|1122
1621502000000|2021-05-20 09:13:20|1168.8||1168.8||1168.8||1168.8||0
1621502020000|2021-05-20 09:13:40|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|1512
1621502030000|2021-05-20 09:13:50|1168.2|1168.2|1168.8|1168.2|1168.8|1168.4|1168.2|1168.2|14824
1621502050000|2021-05-20 09:14:10|1168.6|1168|1168.4|1168|1168.6|1168|1168.4|1168|0
1621502060000|2021-05-20 09:14:20|1168.6|1168.2|1168.8|1168.2|1168.8|1168.2|1168.6|1168.2|0
1621502080000|2021-05-20 09:14:40|1168.6||1168.6||1168.6||1168.4||0
1621502090000|2021-05-20 09:14:50|1168.8|1168.4|1168.8|1168.4|1168.8|1168.6|1168.8|1168.2|500
1621502100000|2021-05-20 09:15:00|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1169|1168.6|752
1621502120000|2021-05-20 09:15:20|1169|1168.6|1169.4|1169|1169.4|1169.2|1169|1168.6|9764
1621502130000|2021-05-20 09:15:30|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.4|1169.2|0
1621502140000|2021-05-20 09:15:40|1169.4|1169.2|1169.2|1169|1169.4|1169.2|1169.2|1169|378
1621502150000|2021-05-20 09:15:50|1169.4|1169.2|1169.4|1168.8|1169.4|1169.2|1169.4|1168.8|243
1621502160000|2021-05-20 09:16:00|1169.2|1168.6|1169|1168.6|1169.2|1168.8|1169|1168.6|710
1621502170000|2021-05-20 09:16:10|1169.2|1168.8|1169.4|1168.8|1169.4|1168.8|1169|1168.6|2249
1621502180000|2021-05-20 09:16:20||1169||1169||1169||1169|0
1621502200000|2021-05-20 09:16:40|1169.6|1169.2|1169.2|1168.8|1169.6|1169.2|1169.2|1168.8|745
1621502210000|2021-05-20 09:16:50|1169|1168.6|1169.2|1168.6|1169.4|1169|1168.8|1168.6|4034
1621502220000|2021-05-20 09:17:00|1169|1168.4|1168.8|1168.4|1169|1168.4|1168.8|1168.4|700
1621502230000|2021-05-20 09:17:10|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.4|1168|250
1621502240000|2021-05-20 09:17:20|1168.4|1168|1168.4|1168|1168.4|1168.2|1168.2|1168|913
1621502250000|2021-05-20 09:17:30|1168.6|1168.2|1168.4|1168.2|1168.8|1168.6|1168.4|1168|4919
1621502260000|2021-05-20 09:17:40|1168.2|1168|1168.4|1168|1168.4|1168.2|1168.2|1168|333
1621502270000|2021-05-20 09:17:50|1168.6|1168.2|1168.6|1168.2|1169|1168.4|1168.4|1168.2|1304
1621502280000|2021-05-20 09:18:00|1168.4|1168|1168.6|1168|1168.6|1168.2|1168.4|1168|1000
1621502290000|2021-05-20 09:18:10||1168.2||1168.2||1168.2||1168.2|0
1621502300000|2021-05-20 09:18:20|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1168|356
1621502310000|2021-05-20 09:18:30|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.2|1168|8969
1621502320000|2021-05-20 09:18:40|1168.4|1168|1168.6|1168|1168.6|1168.2|1168.4|1168|260
1621502330000|2021-05-20 09:18:50|1168.4||1168.4||1168.4||1168.4||0
1621502340000|2021-05-20 09:19:00|1168.2|1167.8|1167.6|1167.2|1168.2|1167.8|1167.6|1167.2|4267
1621502350000|2021-05-20 09:19:10|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.2|1166.8|670
1621502370000|2021-05-20 09:19:30|1167.8|1167.4|1168.2|1167.6|1168.2|1167.6|1167.8|1167.4|200
1621502380000|2021-05-20 09:19:40|1168.4|1167.8|1168.4|1168|1168.4|1168|1168.4|1167.8|1250
1621502390000|2021-05-20 09:19:50|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|0
1621502400000|2021-05-20 09:20:00|1168.8|1168.4|1169|1168.6|1169|1168.6|1168.8|1168.4|866
1621502410000|2021-05-20 09:20:10|1168.8|1168.4|1168.8|1168.4|1168.8|1168.6|1168.8|1168.4|365
1621502420000|2021-05-20 09:20:20|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.2|1167.8|1200
1621502430000|2021-05-20 09:20:30|1168.2|1167.8|1168.2|1167.6|1168.2|1167.8|1168|1167.6|2680
1621502440000|2021-05-20 09:20:40|1168|1167.8|1167.8|1167.4|1168.2|1167.8|1167.8|1167.4|1053
1621502450000|2021-05-20 09:20:50||1167.2||1167.4||1167.4||1167.2|0
1621502460000|2021-05-20 09:21:00|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.4|0
1621502470000|2021-05-20 09:21:10|1168.2|1167.8|1168.4|1167.8|1168.4|1168|1168.2|1167.8|0
1621502490000|2021-05-20 09:21:30||1168||1168||1168||1168|0
1621502500000|2021-05-20 09:21:40|1168.6|1168.2|1168.2|1168|1168.6|1168.2|1168.2|1167.8|1446
1621502510000|2021-05-20 09:21:50|1168.4||1168.4||1168.4||1168.4||0
1621502520000|2021-05-20 09:22:00|1168.6|1167.8|1168.2|1167.8|1168.6|1168|1168|1167.8|11910
1621502530000|2021-05-20 09:22:10|1168|1167.6|1168|1167.6|1168|1167.8|1167.8|1167.4|581
1621502540000|2021-05-20 09:22:20|1167.8|1167.4|1167.4|1166.8|1167.8|1167.4|1167.4|1166.8|10039
1621502550000|2021-05-20 09:22:30|1167.6|1167|1167.6|1167|1167.6|1167|1167.6|1167|0
1621502560000|2021-05-20 09:22:40|1167.4|1166.8|1167|1166.6|1167.4|1166.8|1166.8|1166.4|3716
1621502570000|2021-05-20 09:22:50|1167.2|1166.8|1167.4|1167|1167.4|1167|1167|1166.6|4970
1621502580000|2021-05-20 09:23:00|1167.2|1166.8|1167|1166.4|1167.2|1167|1167|1166.4|0
1621502590000|2021-05-20 09:23:10|1166.8|1166.2|1167|1166.4|1167|1166.6|1166.4|1166|5058
1621502600000|2021-05-20 09:23:20|1166.8|1166.2|1166.8|1166.2|1166.8|1166.4|1166.6|1166.2|0
1621502610000|2021-05-20 09:23:30|1166.6|1165.8|1166.6|1166.2|1166.6|1166.4|1166|1165.8|20536
1621502620000|2021-05-20 09:23:40|1166.4|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.8|6015
1621502630000|2021-05-20 09:23:50|1166.6|1166.2|1167|1166.6|1167|1166.6|1166.6|1166.2|3716
1621502640000|2021-05-20 09:24:00|1167.2|1166.8|1167.2|1167|1167.2|1167|1167.2|1166.8|0
1621502650000|2021-05-20 09:24:10|1167.4|1166.8|1167.4|1166.8|1167.4|1167|1167.4|1166.8|715
1621502660000|2021-05-20 09:24:20|1167.6|1167|1167.6|1167.2|1167.6|1167.2|1167.6|1167|1817
1621502670000|2021-05-20 09:24:30|1167.4|1167|1167.2|1166.6|1167.4|1167.2|1167|1166.6|2353
1621502680000|2021-05-20 09:24:40|1167||1167||1167||1167||0
1621502690000|2021-05-20 09:24:50|1166.8|1166.4|1166.4|1166|1167|1166.4|1166.4|1166|1736
1621502700000|2021-05-20 09:25:00|1166.6|1166.2|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|1587
1621502710000|2021-05-20 09:25:10|1166.4|1166.4|1167|1166.6|1167|1166.6|1166.4|1166.4|3061
1621502720000|2021-05-20 09:25:20|1166.8|1166.8|1167.2|1167|1167.2|1167|1166.8|1166.8|1137
1621502730000|2021-05-20 09:25:30|1167|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.6|500
1621502740000|2021-05-20 09:25:40|1167.2|1166.8|1167.2|1166.6|1167.2|1166.8|1167|1166.6|0
1621502750000|2021-05-20 09:25:50||1166.8||1166.8||1166.8||1166.8|0
1621502760000|2021-05-20 09:26:00|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|710
1621502780000|2021-05-20 09:26:20|1167.4|1167|1166.8|1166.6|1167.4|1167|1166.8|1166.6|4156
1621502790000|2021-05-20 09:26:30||1166.4||1166.4||1166.4||1166.4|0
1621502800000|2021-05-20 09:26:40|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.6|12
1621502810000|2021-05-20 09:26:50|1167.2||1167.2||1167.2||1167||0
1621502820000|2021-05-20 09:27:00|1167|1166.8|1167.6|1167.2|1167.6|1167.2|1167|1166.8|1197
1621502830000|2021-05-20 09:27:10|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1621502840000|2021-05-20 09:27:20|1167.4|1167|1166.8|1166.4|1167.4|1167.2|1166.2|1166|14001
1621502850000|2021-05-20 09:27:30|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|7451
1621502860000|2021-05-20 09:27:40|1167|1166.6|1165.6|1165.2|1167.2|1166.8|1165.6|1165.2|15322
1621502870000|2021-05-20 09:27:50|1165.8|1165.4|1166|1165.6|1166|1165.8|1165.8|1165.4|2425
1621502880000|2021-05-20 09:28:00|1166.2|1166|1166.6|1166.2|1166.8|1166.4|1166.2|1165.8|7814
1621502890000|2021-05-20 09:28:10|1166.4||1166.6||1166.6||1166.4||435
1621502900000|2021-05-20 09:28:20|1166.2|1166|1166.2|1166|1166.4|1166.2|1166.2|1166|1335
1621502910000|2021-05-20 09:28:30|1166.4|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166.2|480
1621502920000|2021-05-20 09:28:40|1166.4|1166|1166.4|1166|1166.4|1166|1166|1165.8|2239
1621502930000|2021-05-20 09:28:50|1166.2|1166.2|1166.6|1166.2|1166.6|1166.2|1166.2|1166|2508
1621502940000|2021-05-20 09:29:00|1166.4|1166|1166|1165.6|1166.4|1166|1166|1165.6|2224
1621502950000|2021-05-20 09:29:10|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.8|1165.4|489
1621502960000|2021-05-20 09:29:20|1166.2|1165.8|1166.6|1166.2|1166.6|1166.2|1166|1165.8|1545
1621502980000|2021-05-20 09:29:40|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|498
1621502990000|2021-05-20 09:29:50|1167|1166.6|1167.4|1167|1167.4|1167|1167|1166.6|3838
1621503000000|2021-05-20 09:30:00|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167|489
1621503010000|2021-05-20 09:30:10|1167.8|1167.4|1168.2|1167.6|1168.2|1167.8|1167.8|1167.4|1492
1621503020000|2021-05-20 09:30:20|1168|1167.4|1167.6|1167.2|1168|1167.4|1167.4|1167|3312
1621503030000|2021-05-20 09:30:30|1167.4||1167.6||1167.6||1167.4||0
1621503040000|2021-05-20 09:30:40|1167.4|1167|1167|1166.6|1167.4|1167|1167|1166.6|1236
1621503060000|2021-05-20 09:31:00|1167.2|1166.8|1167.2|1166.6|1167.2|1166.8|1167|1166.6|959
1621503070000|2021-05-20 09:31:10|1167|1166.8|1167.2|1166.6|1167.6|1167.2|1167|1166.6|4926
1621503080000|2021-05-20 09:31:20|1167.4|1166.8|1167.6|1167|1167.6|1167|1167.4|1166.8|1316
1621503090000|2021-05-20 09:31:30|1167.8|1167.2|1167.4|1167.2|1167.8|1167.4|1167.4|1167.2|1839
1621503100000|2021-05-20 09:31:40|1167.2|1167|1167.4|1167|1167.4|1167|1167.2|1166.8|215
1621503110000|2021-05-20 09:31:50|1167.6|1167.2|1166.6|1166.2|1167.6|1167.4|1166.6|1166.2|4643
1621503120000|2021-05-20 09:32:00|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.6|1166.4|1965
1621503130000|2021-05-20 09:32:10|1166.8|1166.4|1167|1166.4|1167|1166.4|1166.8|1166.4|0
1621503140000|2021-05-20 09:32:20|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.4|200
1621503150000|2021-05-20 09:32:30|1167.2|1166.4|1167|1166.6|1167.2|1166.8|1167|1166.4|3500
1621503160000|2021-05-20 09:32:40|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|414
1621503170000|2021-05-20 09:32:50|1166.4|1166|1166.4|1166.2|1166.4|1166.2|1165.8|1165.4|6127
1621503180000|2021-05-20 09:33:00|1166.2|1166|1166.8|1166.2|1166.8|1166.2|1166.2|1165.6|2391
1621503190000|2021-05-20 09:33:10|1166.6|1166.4|1166.8|1166.4|1166.8|1166.4|1166.6|1166.4|0
1621503210000|2021-05-20 09:33:30|1167|1166.6|1167.4|1167|1167.4|1167|1167|1166.6|2442
1621503220000|2021-05-20 09:33:40|1167.2|1167.2|1167.4|1167|1167.4|1167.2|1167.2|1167|1055
1621503230000|2021-05-20 09:33:50|1167.2|1166.8|1166.6|1166.2|1167.2|1166.8|1166.6|1166.2|500
1621503240000|2021-05-20 09:34:00|1166.8|1166.4|1167|1166.6|1167.2|1166.8|1166.6|1166.4|1250
1621503250000|2021-05-20 09:34:10|1166.8|1166.4|1166.8|1166.4|1166.8|1166.6|1166.6|1166.4|252
1621503260000|2021-05-20 09:34:20|1166.6|1166.6|1166.8|1166.6|1166.8|1166.6|1166.6|1166.6|0
1621503270000|2021-05-20 09:34:30|1167|1166.8|1167.4|1167|1167.4|1167|1167|1166.8|0
1621503280000|2021-05-20 09:34:40|1167.6|1166.8|1167.6|1167.2|1167.6|1167.2|1167.6|1166.8|512
1621503290000|2021-05-20 09:34:50|1167.4|1167|1167.6|1167|1167.6|1167|1167.4|1167|0
1621503300000|2021-05-20 09:35:00|1167.8|1167.2|1167.6|1167|1167.8|1167.2|1167.4|1167|0
1621503310000|2021-05-20 09:35:10|1167|1166.8|1167|1166.6|1167.6|1167.2|1167|1166.6|4506
1621503320000|2021-05-20 09:35:20|1167.2||1167.2||1167.2||1167.2||0
1621503330000|2021-05-20 09:35:30|1167.4|1166.8|1167.2|1167|1167.6|1167.2|1167.2|1166.8|2155
1621503340000|2021-05-20 09:35:40|1167|1166.8|1167|1166.6|1167.2|1166.8|1166.8|1166.6|10
1621503350000|2021-05-20 09:35:50|1166.8|1166.8|1167.2|1166.8|1167.4|1167|1166.8|1166.8|750
1621503360000|2021-05-20 09:36:00|1167.4|1167|1167.2|1166.8|1167.4|1167|1167|1166.8|250
1621503380000|2021-05-20 09:36:20|1167|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.2|3621
1621503390000|2021-05-20 09:36:30|1166.8|1166.4|1167|1166.4|1167|1166.4|1166.8|1166.4|0
1621503400000|2021-05-20 09:36:40|1166.8|1166.2|1166.8|1166.2|1167|1166.2|1166.8|1166.2|0
1621503410000|2021-05-20 09:36:50|1166.6|1166|1166|1165.6|1166.6|1166|1166|1165.6|250
1621503420000|2021-05-20 09:37:00||1165.4||1165.6||1165.6||1165.4|0
1621503440000|2021-05-20 09:37:20|1166.2|1165.8|1166.8|1166.6|1166.8|1166.6|1166.2|1165.8|8966
1621503450000|2021-05-20 09:37:30|1167|1166.4|1166.8|1166.4|1167|1166.4|1166.6|1166.4|3793
1621503460000|2021-05-20 09:37:40|1166.6||1167||1167||1166.6||0
1621503470000|2021-05-20 09:37:50||1166.6||1166.4||1166.6||1166.4|0
1621503480000|2021-05-20 09:38:00|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.6|1166.4|983
1621503490000|2021-05-20 09:38:10|1166.8|1166.4|1167|1166.4|1167|1166.4|1166.8|1166.4|0
1621503500000|2021-05-20 09:38:20|1166.8||1167||1167||1166.8||0
1621503510000|2021-05-20 09:38:30|1166.8||1167||1167||1166.8||0
1621503520000|2021-05-20 09:38:40|1166.8||1167||1167||1166.8||0
1621503530000|2021-05-20 09:38:50|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.4|0
1621503550000|2021-05-20 09:39:10|1166.8|1166.4|1167|1166.6|1167|1166.8|1166.6|1166.4|744
1621503560000|2021-05-20 09:39:20|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.6|1166.4|0
1621503570000|2021-05-20 09:39:30|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.4|1166|250
1621503580000|2021-05-20 09:39:40|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.2|1165.8|1250
1621503590000|2021-05-20 09:39:50|1166.6|1166.2|1166.6|1166|1166.6|1166.2|1166.6|1166|0
1621503600000|2021-05-20 09:40:00|1166.4|1165.8|1166.2|1165.6|1166.4|1165.8|1166.2|1165.6|782
1621503610000|2021-05-20 09:40:10|1166|1165.8|1166.2|1165.6|1166.2|1165.8|1166|1165.6|0
1621503620000|2021-05-20 09:40:20|1166.4|1165.8|1166.6|1166.2|1166.6|1166.2|1166.2|1165.8|0
1621503630000|2021-05-20 09:40:30|1166.4|1166|1166.8|1166.6|1166.8|1166.6|1166.4|1166|2267
1621503640000|2021-05-20 09:40:40|1166.6|1166.4|1166.8|1166.4|1166.8|1166.4|1166.6|1166.2|6
1621503650000|2021-05-20 09:40:50|1167|1166.6|1167|1166.6|1167|1166.8|1166.8|1166.6|1788
1621503660000|2021-05-20 09:41:00||1166.4||1166.4||1166.4||1166.4|0
1621503670000|2021-05-20 09:41:10|1167.2|1166.6|1167.6|1167.2|1167.6|1167.2|1167.2|1166.6|1909
1621503680000|2021-05-20 09:41:20|1167.8||1167.6||1167.8||1167.6||0
1621503690000|2021-05-20 09:41:30|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|89
1621503700000|2021-05-20 09:41:40||1167||1167||1167||1167|0
1621503710000|2021-05-20 09:41:50|1167.4|1166.8|1167.4|1167|1167.4|1167|1167.4|1166.8|0
1621503720000|2021-05-20 09:42:00|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1167|0
1621503730000|2021-05-20 09:42:10|1167.6|1166.8|1167.4|1167|1167.6|1167|1167.2|1166.8|1500
1621503740000|2021-05-20 09:42:20|1167.2|1166.8|1167.2|1166.6|1167.2|1166.8|1167|1166.6|10
1621503750000|2021-05-20 09:42:30|1167|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.8|0
1621503760000|2021-05-20 09:42:40|1167.4|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|0
1621503770000|2021-05-20 09:42:50|1167|1166.6|1167.2|1166.6|1167.2|1166.8|1167|1166.6|361
1621503780000|2021-05-20 09:43:00|1167|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.8|0
1621503790000|2021-05-20 09:43:10|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|443
1621503800000|2021-05-20 09:43:20|1167|1166.6|1167|1166.8|1167|1166.8|1167|1166.6|10
1621503810000|2021-05-20 09:43:30|1167.2|1167.2|1167.6|1167.2|1167.6|1167.2|1167.2|1167.2|0
1621503820000|2021-05-20 09:43:40|1167.4|1167|1167.6|1167.2|1167.8|1167.2|1167.4|1167|18
1621503830000|2021-05-20 09:43:50|1167.4|1167|1167.6|1167|1167.6|1167.2|1167.4|1167|200
1621503840000|2021-05-20 09:44:00|1167.4|1167.2|1167.6|1167.4|1167.8|1167.4|1167.4|1167.2|565
1621503850000|2021-05-20 09:44:10|1167.8|1167.2|1167.6|1167.2|1167.8|1167.4|1167.4|1167|2249
1621503860000|2021-05-20 09:44:20||1167||1167.2||1167.2||1167|0
1621503870000|2021-05-20 09:44:30||1167||1167.2||1167.2||1167|0
1621503900000|2021-05-20 09:45:00|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|850
1621503910000|2021-05-20 09:45:10|1167.6|1167.6|1168|1167.6|1168|1167.6|1167.6|1167.4|841
1621503920000|2021-05-20 09:45:20|1167.8|1167.4|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|510
1621503930000|2021-05-20 09:45:30|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|0
1621503960000|2021-05-20 09:46:00|1168.2|1167.8|1168.2|1167.8|1168.2|1168|1168.2|1167.6|1753
1621503970000|2021-05-20 09:46:10|1168|1168|1168|1167.6|1168|1168|1167.8|1167.4|9416
1621503990000|2021-05-20 09:46:30|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.8|1503
1621504000000|2021-05-20 09:46:40|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|906
1621504010000|2021-05-20 09:46:50||1167.6||1167.8||1167.8||1167.6|0
1621504030000|2021-05-20 09:47:10|1168||1168.2||1168.2||1168||0
1621504040000|2021-05-20 09:47:20||1168||1167.8||1168||1167.8|0
1621504060000|2021-05-20 09:47:40|1168.4|1168|1168.2|1168|1168.6|1168.2|1168.2|1168|2466
1621504070000|2021-05-20 09:47:50|1168|1167.8|1168|1167.8|1168.2|1168|1168|1167.8|549
1621504080000|2021-05-20 09:48:00|1168.2|1167.6|1168.4|1168|1168.6|1168.2|1168.2|1167.6|6966
1621504100000|2021-05-20 09:48:20|1168.2|1167.8|1168.2|1167.8|1168.2|1168|1168|1167.8|361
1621504110000|2021-05-20 09:48:30|1168|1167.6|1168.2|1167.6|1168.2|1167.8|1168|1167.6|604
1621504120000|2021-05-20 09:48:40|1168.4|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|0
1621504130000|2021-05-20 09:48:50|1168.2|1167.8|1168.6|1168.2|1168.6|1168.2|1168.2|1167.8|756
1621504140000|2021-05-20 09:49:00|1168.4||1168.6||1168.6||1168.4||0
1621504150000|2021-05-20 09:49:10|1168.8|1168.4|1169.6|1169.2|1169.6|1169.2|1168.8|1168.4|946
1621504160000|2021-05-20 09:49:20|1169.8||1169.8||1169.8||1169.8||0
1621504170000|2021-05-20 09:49:30|1170|1169.4|1170|1169.6|1170|1169.6|1170|1169.4|0
1621504180000|2021-05-20 09:49:40|1170.2|1169.8|1169.8|1169.4|1170.4|1170|1169.8|1169.4|3225
1621504190000|2021-05-20 09:49:50|1170|1169.6|1170.2|1169.8|1170.4|1170|1170|1169.6|1000
1621504200000|2021-05-20 09:50:00|1170.4|1170|1170.4|1169.8|1170.4|1170|1170.2|1169.8|0
1621504210000|2021-05-20 09:50:10|1170.2|1170|1170.8|1170.2|1170.8|1170.4|1170.2|1170|1153
1621504220000|2021-05-20 09:50:20|1170.6|1170.4|1170.8|1170.4|1170.8|1170.6|1170.4|1170.4|1719
1621504240000|2021-05-20 09:50:40|1170.6|1170.2|1170|1169.6|1170.6|1170.4|1170|1169.6|760
1621504250000|2021-05-20 09:50:50|1169.8|1169.4|1169.8|1169.2|1170|1169.4|1169.6|1169.2|0
1621504260000|2021-05-20 09:51:00|1169.6|1169|1169.4|1169|1169.6|1169|1169.2|1168.8|0
1621504270000|2021-05-20 09:51:10|1169.6||1169.4||1169.6||1169.4||0
1621504280000|2021-05-20 09:51:20|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.6|2
1621504290000|2021-05-20 09:51:30|1169.4|1169|1169.2|1168.6|1169.8|1169.4|1169.2|1168.6|4592
1621504300000|2021-05-20 09:51:40|1169|1168.8|1169.4|1168.8|1169.4|1169|1169|1168.8|1100
1621504310000|2021-05-20 09:51:50|1169.6|1169|1169.6|1169|1169.6|1169.2|1169.4|1169|1089
1621504320000|2021-05-20 09:52:00||1169.2||1169.2||1169.2||1169|0
1621504330000|2021-05-20 09:52:10|1169.4|1169|1169.4|1169|1169.4|1169|1169.2|1168.6|2993
1621504340000|2021-05-20 09:52:20|1169.6||1169.6||1169.6||1169.6||0
1621504350000|2021-05-20 09:52:30|1169.4||1169.4||1169.4||1169.4||0
1621504360000|2021-05-20 09:52:40|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169|0
1621504390000|2021-05-20 09:53:10|1169.8|1169.4|1170|1169.6|1170|1169.6|1169.8|1169.4|552
1621504420000|2021-05-20 09:53:40|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|250
1621504470000|2021-05-20 09:54:30||1169.8||1169.6||1169.8||1169.6|466
1621504480000|2021-05-20 09:54:40|1169.8|1169.4|1169.4|1168.8|1169.8|1169.4|1169.4|1168.8|2651
1621504490000|2021-05-20 09:54:50||1169||1169||1169||1169|0
1621504500000|2021-05-20 09:55:00|1169.6|1168.8|1169.6|1169.2|1169.6|1169.2|1169.6|1168.8|1500
1621504510000|2021-05-20 09:55:10|1169.4|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.6|0
1621504520000|2021-05-20 09:55:20|1169.4||1169.2||1169.4||1169.2||0
1621504540000|2021-05-20 09:55:40|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.6|1168.4|0
1621504550000|2021-05-20 09:55:50|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|0
1621504560000|2021-05-20 09:56:00|1168.4|1168|1168|1167.8|1168.8|1168.2|1168|1167.6|485
1621504570000|2021-05-20 09:56:10|1168.2|1168|1168.4|1168|1168.4|1168|1168.2|1168|0
1621504580000|2021-05-20 09:56:20|1168.6|1168.2|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|750
1621504590000|2021-05-20 09:56:30|1168.6|1168.6|1169.2|1168.6|1169.2|1168.6|1168.6|1168.6|0
1621504600000|2021-05-20 09:56:40|1169||1169||1169||1169||0
1621504620000|2021-05-20 09:57:00|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.8|0
1621504630000|2021-05-20 09:57:10|||||||||266
1621504640000|2021-05-20 09:57:20|1169|1168.6|1169|1168.6|1169|1168.8|1168.6|1168.4|2411
1621504650000|2021-05-20 09:57:30|1169.2|1168.4|1169|1168.6|1169.2|1168.6|1168.6|1168.4|2569
1621504680000|2021-05-20 09:58:00|1169.2|1168.8|1169.2|1168.8|1169.2|1169|1169.2|1168.8|0
1621504700000|2021-05-20 09:58:20|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.4|1168.8|494
1621504720000|2021-05-20 09:58:40|1169.4|1169|1169.4|1168.8|1169.4|1169|1169.2|1168.8|549
1621504730000|2021-05-20 09:58:50|1169.2||1169.2||1169.2||1169||0
1621504740000|2021-05-20 09:59:00||1169||1168.8||1169||1168.8|0
1621504750000|2021-05-20 09:59:10|1169.4|1169|1169.8|1169.2|1169.8|1169.2|1169.4|1169|1686
1621504760000|2021-05-20 09:59:20||1169.4||1169.4||1169.4||1169.4|0
1621504780000|2021-05-20 09:59:40|1170||1169.8||1170||1169.8||0
1621504790000|2021-05-20 09:59:50|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.6|0
1621504800000|2021-05-20 10:00:00|1169.8|1169.4|1169.6|1169|1170|1169.4|1169.4|1169|139
1621504820000|2021-05-20 10:00:20|1169.4|1168.8|1169|1168.6|1169.4|1169|1169|1168.6|6221
1621504830000|2021-05-20 10:00:30|1168.8|1168.4|1169|1168.4|1169|1168.4|1168.8|1168.4|0
1621504840000|2021-05-20 10:00:40|1169.2|1168.6|1169|1168.6|1169.2|1168.8|1169|1168.6|0
1621504850000|2021-05-20 10:00:50||1168.4||1168.4||1168.4||1168.4|0
1621504860000|2021-05-20 10:01:00|1169.2|1168.6|1169.2|1168.6|1169.2|1168.8|1169|1168.6|0
1621504870000|2021-05-20 10:01:10|1169|1168.8|1168|1167.4|1169.4|1169|1167.6|1167.2|76717
1621504880000|2021-05-20 10:01:20|1167.8|1167.6|1169.4|1169|1169.4|1169.2|1167.8|1167.6|54503
1621504890000|2021-05-20 10:01:30|1169.2|1168.8|1169.6|1169.2|1169.6|1169.2|1169|1168.8|3224
1621504900000|2021-05-20 10:01:40|1169.4|1169|1169.4|1169.2|1169.6|1169.2|1169.4|1169|1937
1621504910000|2021-05-20 10:01:50|1169.2|1169|1168.6|1168.2|1169.2|1169.2|1168.6|1168.2|655
1621504920000|2021-05-20 10:02:00|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.8|1168.2|0
1621504930000|2021-05-20 10:02:10|1169|1168.6|1169|1168.6|1169|1168.6|1169|1168.6|0
1621504940000|2021-05-20 10:02:20|1168.6|1168.4|1169|1168.6|1169|1168.6|1168.6|1168.2|6625
1621504950000|2021-05-20 10:02:30|1169.2||1169||1169.2||1169||0
1621504960000|2021-05-20 10:02:40|1168.8|1168.2|1169|1168.4|1169|1168.4|1168.8|1168.2|4000
1621504970000|2021-05-20 10:02:50|1169.2|1168.6|1169.2|1168.8|1169.2|1168.8|1169.2|1168.6|0
1621504980000|2021-05-20 10:03:00|1169|1168.6|1168.8|1168.2|1169.2|1168.8|1168.6|1168.2|1901
1621504990000|2021-05-20 10:03:10|1168.6|1168.4|1168.8|1168.4|1169|1168.4|1168.6|1168.4|0
1621505000000|2021-05-20 10:03:20|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1169|1168.6|0
1621505010000|2021-05-20 10:03:30|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|138
1621505030000|2021-05-20 10:03:50|1168.6||1168.8||1168.8||1168.6||560
1621505040000|2021-05-20 10:04:00|1168.6||1168.8||1168.8||1168.6||0
1621505060000|2021-05-20 10:04:20|1169|1168.6|1169.2|1168.8|1169.2|1169|1169|1168.6|1959
1621505100000|2021-05-20 10:05:00|1169.4|1169|1170.2|1169.8|1170.2|1169.8|1169.4|1169|12574
1621505120000|2021-05-20 10:05:20|1170.4|1170|1170.8|1170.2|1170.8|1170.4|1170.4|1170|431
1621505130000|2021-05-20 10:05:30||1170.4||1170.4||1170.4||1170.4|0
1621505160000|2021-05-20 10:06:00|1171|1170.6|1171|1170.6|1171|1170.8|1170.8|1170.4|4308
1621505170000|2021-05-20 10:06:10|1171.2|1170.8|1170.6|1170.2|1171.2|1171|1170.6|1170.2|4165
1621505180000|2021-05-20 10:06:20|1170.4|1170|1170.6|1170|1170.6|1170|1170.4|1170|0
1621505190000|2021-05-20 10:06:30|1170.8|1170.2|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|0
1621505200000|2021-05-20 10:06:40|1170.6|1170.2|1170.4|1170|1170.6|1170.4|1170.4|1170|94
1621505210000|2021-05-20 10:06:50|1170.2|1169.8|1170.4|1169.8|1170.4|1170|1170.2|1169.8|0
1621505220000|2021-05-20 10:07:00|1170.6|1170|1170.6|1170.2|1170.6|1170.4|1170.6|1170|2410
1621505230000|2021-05-20 10:07:10|1170.8|1170.4|1170.8|1170.4|1171|1170.6|1170.6|1170.2|843
1621505250000|2021-05-20 10:07:30|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.4|1170.2|2910
1621505280000|2021-05-20 10:08:00|1170.6|1170.2|1170.8|1170.2|1170.8|1170.2|1170.4|1170|1011
1621505290000|2021-05-20 10:08:10|1170.6||1170.6||1170.8||1170.6||0
1621505300000|2021-05-20 10:08:20|1170.8||1170.8||1170.8||1170.6||0
1621505310000|2021-05-20 10:08:30|1170.6|1170|1170.4|1170|1170.8|1170|1170.4|1170|0
1621505330000|2021-05-20 10:08:50|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.4|1170|0
1621505340000|2021-05-20 10:09:00|1170.2|1169.8|1170.2|1169.8|1170.2|1170|1169.8|1169.4|591
1621505350000|2021-05-20 10:09:10||1169.6||1169.6||1169.6||1169.6|0
1621505360000|2021-05-20 10:09:20|1170.4|1169.8|1170.4|1170|1170.4|1170|1170.4|1169.8|250
1621505370000|2021-05-20 10:09:30|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|0
1621505390000|2021-05-20 10:09:50|1170.4|1170|1170.6|1170.2|1170.6|1170.2|1170.4|1170|0
1621505400000|2021-05-20 10:10:00|1170.4|1170|1170.6|1170.2|1170.6|1170.2|1170.4|1170|0
1621505420000|2021-05-20 10:10:20|1170.8|1170.4|1170.8|1170.4|1171|1170.4|1170.8|1170.4|0
1621505430000|2021-05-20 10:10:30|1170.6|1170.2|1170.4|1170|1170.6|1170.4|1170.2|1170|182
1621505440000|2021-05-20 10:10:40|1170.2|1169.6|1170.2|1169.8|1170.2|1169.8|1170|1169.6|6265
1621505450000|2021-05-20 10:10:50|1170.4|1170|1170.2|1170|1170.4|1170|1170.2|1169.8|1668
1621505460000|2021-05-20 10:11:00|1170|1169.8|1170|1169.6|1170|1169.8|1169.6|1169.2|1828
1621505480000|2021-05-20 10:11:20|1170.2|1169.8|1170.4|1170|1170.4|1170|1170.2|1169.8|997
1621505490000|2021-05-20 10:11:30|1170.6||1170.4||1170.6||1170.4||0
1621505510000|2021-05-20 10:11:50|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|0
1621505520000|2021-05-20 10:12:00|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.8|1170.4|380
1621505530000|2021-05-20 10:12:10|1170.8|1170.4|1170.4|1170|1170.8|1170.6|1170.4|1170|205
1621505540000|2021-05-20 10:12:20|1170.6|1170.2|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|0
1621505550000|2021-05-20 10:12:30|1170.4|1170|1170.6|1170|1170.6|1170.2|1170.4|1169.8|161
1621505560000|2021-05-20 10:12:40|1170.4|1170.2|1170.6|1170.2|1170.6|1170.2|1170.4|1170|0
1621505570000|2021-05-20 10:12:50||1170||1170||1170||1170|0
1621505580000|2021-05-20 10:13:00|1170.4|1170.2|1170.8|1170.6|1171|1170.6|1170.4|1170|1000
1621505590000|2021-05-20 10:13:10|1170.6|1170.4|1170.4|1170|1170.6|1170.4|1170.4|1170|124
1621505630000|2021-05-20 10:13:50|1170.2|1169.8|1170.4|1170|1170.4|1170|1170|1169.8|3591
1621505650000|2021-05-20 10:14:10|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|0
1621505670000|2021-05-20 10:14:30|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.4|250
1621505690000|2021-05-20 10:14:50|1171|1170.6|1170.6|1170.2|1171|1170.6|1170.4|1170|1611
1621505700000|2021-05-20 10:15:00|1170.2|1170|1169.8|1169.6|1170.2|1170|1169.8|1169.4|6525
1621505710000|2021-05-20 10:15:10|1170||1170||1170||1170||0
1621505740000|2021-05-20 10:15:40|1169.8|1169.4|1170|1169.6|1170|1169.6|1169.6|1169.4|634
1621505750000|2021-05-20 10:15:50|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|965
1621505760000|2021-05-20 10:16:00|1170|1169.6|1169.8|1169.4|1170|1169.8|1169.6|1169.4|2443
1621505770000|2021-05-20 10:16:10|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169.2|0
1621505780000|2021-05-20 10:16:20|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.2|1168.8|3040
1621505790000|2021-05-20 10:16:30|1169.4|1169|1169.4|1169|1169.6|1169|1169.4|1169|0
1621505800000|2021-05-20 10:16:40|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|0
1621505810000|2021-05-20 10:16:50||1169.4||1169.4||1169.4||1169.2|300
1621505820000|2021-05-20 10:17:00|1169.8|1169.6|1170|1169.6|1170|1169.6|1169.8|1169.6|173
1621505830000|2021-05-20 10:17:10||1169.4||1169.6||1169.6||1169.4|0
1621505840000|2021-05-20 10:17:20|1169.8||1170||1170||1169.8||0
1621505860000|2021-05-20 10:17:40|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|1294
1621505870000|2021-05-20 10:17:50|1169.8|1169.4|1170|1169.6|1170.2|1169.6|1169.8|1169.4|1519
1621505880000|2021-05-20 10:18:00||1169.8||1169.6||1169.8||1169.6|0
1621505890000|2021-05-20 10:18:10|1169.8|1169.4|1169.8|1169.4|1170|1169.6|1169.8|1169.4|1698
1621505900000|2021-05-20 10:18:20|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169.2|789
1621505930000|2021-05-20 10:18:50|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.8|1169.2|1682
1621505950000|2021-05-20 10:19:10|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.6|508
1621505960000|2021-05-20 10:19:20|1170.2|1169.8|1170.2|1169.6|1170.4|1170.2|1170|1169.6|3083
1621505970000|2021-05-20 10:19:30||1169.8||1169.8||1169.8||1169.8|0
1621505980000|2021-05-20 10:19:40||1169.6||1169.6||1169.6||1169.6|0
1621506000000|2021-05-20 10:20:00|1170||1170||1170||1169.8||0
1621506020000|2021-05-20 10:20:20|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|0
1621506030000|2021-05-20 10:20:30|1170.4||1170.4||1170.4||1170.4||0
1621506040000|2021-05-20 10:20:40|1170.6|1170|1170.6|1170.2|1170.8|1170.2|1170.6|1170|0
1621506050000|2021-05-20 10:20:50|1170.8|1170|1170.2|1169.8|1170.8|1170.2|1170|1169.8|3040
1621506060000|2021-05-20 10:21:00|1170.4|1170|1170.6|1170.2|1170.6|1170.2|1170.2|1170|480
1621506070000|2021-05-20 10:21:10|1170.4|1170|1170.2|1169.8|1170.4|1170.2|1170.2|1169.8|106
1621506100000|2021-05-20 10:21:40|1170.4|1170|1170.4|1170|1170.4|1170|1170.4|1170|0
1621506110000|2021-05-20 10:21:50|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.4|1170.2|0
1621506120000|2021-05-20 10:22:00|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|4268
1621506150000|2021-05-20 10:22:30|1171|1170.6|1171.2|1170.8|1171.2|1170.8|1171|1170.6|0
1621506200000|2021-05-20 10:23:20|1171|1170.6|1171.2|1170.8|1171.2|1170.8|1171|1170.6|722
1621506210000|2021-05-20 10:23:30|1171|1170.6|1171|1170.6|1171|1170.8|1170.8|1170.6|1220
1621506220000|2021-05-20 10:23:40|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|2280
1621506240000|2021-05-20 10:24:00|1171|1170.6|1170.8|1170.4|1171|1170.8|1170.8|1170.4|843
1621506250000|2021-05-20 10:24:10|1171||1171||1171||1170.8||0
1621506260000|2021-05-20 10:24:20|1170.8|1170.6|1171|1170.6|1171|1170.6|1170.8|1170.6|0
1621506270000|2021-05-20 10:24:30|1171.2|1170.8|1172|1171.6|1172|1171.6|1171|1170.8|16860
1621506280000|2021-05-20 10:24:40|1172.2|1171.8|1172.6|1172|1172.6|1172|1172.2|1171.8|67022
1621506290000|2021-05-20 10:24:50|1172.8|1172.2|1172.8|1172.4|1172.8|1172.4|1172.8|1172.2|0
1621506300000|2021-05-20 10:25:00|1172.6|1172.2|1172.6|1172.2|1172.6|1172.4|1172.4|1172.2|5228
1621506310000|2021-05-20 10:25:10|1172.8|1172.4|1173|1172.4|1173|1172.4|1172.8|1172.4|0
1621506320000|2021-05-20 10:25:20|1172.8||1173||1173||1172.8||0
1621506340000|2021-05-20 10:25:40||1172.6||1172.6||1172.8||1172.6|739
1621506360000|2021-05-20 10:26:00|1173.2|1172.8|1173.4|1173|1173.4|1173|1173.2|1172.8|1000
1621506370000|2021-05-20 10:26:10|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|0
1621506390000|2021-05-20 10:26:30|1173.4|1173|1173.4|1173|1173.4|1173.2|1173.2|1173|984
1621506450000|2021-05-20 10:27:30|1173.2|1172.8|1173|1172.6|1173.2|1172.8|1173|1172.6|1491
1621506460000|2021-05-20 10:27:40|1172.8|1172.4|1173|1172.4|1173|1172.6|1172.8|1172.4|923
1621506470000|2021-05-20 10:27:50|1172.8||1172.8||1173||1172.8||0
1621506480000|2021-05-20 10:28:00|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.4|1172|206
1621506490000|2021-05-20 10:28:10|1172.6||1172.8||1172.8||1172.6||0
1621506500000|2021-05-20 10:28:20|1172.6|1172.2|1172.4|1172|1172.6|1172.4|1172.4|1172|119
1621506510000|2021-05-20 10:28:30|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172|0
1621506520000|2021-05-20 10:28:40|1172.4|1172|1172.2|1171.8|1172.4|1172|1172.2|1171.8|210
1621506540000|2021-05-20 10:29:00|1172.4|1172|1172.4|1172.2|1172.4|1172.2|1172.4|1172|6206
1621506550000|2021-05-20 10:29:10|1172.6||1172.8||1172.8||1172.6||11
1621506560000|2021-05-20 10:29:20|1172.6|1172.4|1173.2|1172.8|1173.2|1172.8|1172.6|1172.4|1367
1621506570000|2021-05-20 10:29:30|1173|1172.6|1173|1172.6|1173|1172.8|1173|1172.6|219
1621506580000|2021-05-20 10:29:40|1173.2||1173.2||1173.2||1173.2||0
1621506590000|2021-05-20 10:29:50|1173.4|1172.8|1173.4|1173|1173.4|1173.2|1173.4|1172.8|751
1621506620000|2021-05-20 10:30:20|1173.2|1172.8|1173.6|1173|1173.8|1173.4|1172.8|1172.6|60334
1621506630000|2021-05-20 10:30:30|1173.4|1172.8|1173.6|1173|1173.6|1173|1173.2|1172.8|0
1621506640000|2021-05-20 10:30:40|1173.4|1173.2|1173.6|1173.2|1173.6|1173.2|1173.4|1173.2|0
1621506660000|2021-05-20 10:31:00|1173.4|1173|1173.2|1173|1173.4|1173|1173.2|1172.8|783
1621506670000|2021-05-20 10:31:10|1173|1172.8|1173.2|1172.8|1173.2|1173|1173|1172.8|1471
1621506690000|2021-05-20 10:31:30|1173||1173.2||1173.2||1173||0
1621506720000|2021-05-20 10:32:00|1173.4|1173|1173|1172.6|1173.4|1173|1173|1172.6|6857
1621506730000|2021-05-20 10:32:10|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|0
1621506750000|2021-05-20 10:32:30|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.2|1173|3463
1621506790000|2021-05-20 10:33:10|1173.4|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.8|2202
1621506800000|2021-05-20 10:33:20|1173.4||1173.2||1173.4||1173.2||0
1621506810000|2021-05-20 10:33:30|1173.4|1173|1173.4|1173|1173.4|1173|1173.4|1173|0
1621506830000|2021-05-20 10:33:50|1173.2||1173.2||1173.2||1173.2||0
1621506840000|2021-05-20 10:34:00|1173.4||1173.4||1173.4||1173.4||0
1621506860000|2021-05-20 10:34:20|1173.6|1173.2|1173.2|1172.8|1173.6|1173.4|1173.2|1172.8|1573
1621506910000|2021-05-20 10:35:10|1172.8|1172.6|1172.8|1172.4|1172.8|1172.6|1172.6|1172.4|1920
1621506920000|2021-05-20 10:35:20|1173|1172.6|1172.8|1172.4|1173|1172.6|1172.6|1172.4|2862
1621506950000|2021-05-20 10:35:50|1172.6|1172.2|1172.4|1172|1172.6|1172.2|1172.4|1172|967
1621506960000|2021-05-20 10:36:00|1172.2|1171.8|1172.4|1172|1172.4|1172.2|1172.2|1171.8|1254
1621506980000|2021-05-20 10:36:20|1172.6||1172.4||1172.6||1172.4||0
1621506990000|2021-05-20 10:36:30|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172|1171.6|614
1621507000000|2021-05-20 10:36:40|1171.8|1171.6|1172.2|1171.8|1172.2|1171.8|1171.8|1171.6|4000
1621507010000|2021-05-20 10:36:50|1171.8|1171.6|1172.2|1171.8|1172.2|1171.8|1171.8|1171.6|4000
1621507030000|2021-05-20 10:37:10|1172.4|1172|1172.4|1172|1172.6|1172|1172.4|1172|0
1621507040000|2021-05-20 10:37:20||1172.2||1172.2||1172.2||1172.2|0
1621507060000|2021-05-20 10:37:40|1172.6|1172.4|1172.8|1172.4|1172.8|1172.4|1172.6|1172.4|512
1621507070000|2021-05-20 10:37:50|1173|1172.6|1173|1172.6|1173|1172.6|1173|1172.6|0
1621507080000|2021-05-20 10:38:00|1172.8|1172.4|1172.8|1172.4|1172.8|1172.6|1172.6|1172.4|2573
1621507100000|2021-05-20 10:38:20|1173|1172.6|1172.6|1172.4|1173|1172.6|1172.6|1172.4|3153
1621507110000|2021-05-20 10:38:30|1172.4|1172.2|1172.6|1172.2|1172.6|1172.2|1172.4|1172|167
1621507120000|2021-05-20 10:38:40|1172.2|1172.4|1172.8|1172.4|1172.8|1172.4|1172.2|1172|4000
1621507130000|2021-05-20 10:38:50|1172.6|1172.2|1172.4|1172|1172.6|1172.2|1172.4|1172|261
1621507140000|2021-05-20 10:39:00|1172.6|1172.2|1172.4|1172|1172.6|1172.2|1172.2|1172|2139
1621507150000|2021-05-20 10:39:10||1172.2||1172||1172.2||1172|0
1621507160000|2021-05-20 10:39:20|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|0
1621507170000|2021-05-20 10:39:30|1172.4|1172.4|1172.6|1172.2|1172.8|1172.4|1172.4|1172.2|625
1621507180000|2021-05-20 10:39:40|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.2|0
1621507200000|2021-05-20 10:40:00|1173|1172.6|1173|1172.6|1173|1172.6|1172.8|1172.6|0
1621507210000|2021-05-20 10:40:10|1172.8|1172.4|1172.8|1172.2|1172.8|1172.6|1172.6|1172.2|607
1621507220000|2021-05-20 10:40:20|1172.6|1172.4|1172.6|1172.2|1172.6|1172.4|1172.6|1172.2|0
1621507230000|2021-05-20 10:40:30||1172.4||1172.4||1172.4||1172.4|64
1621507240000|2021-05-20 10:40:40||1172.2||1172.2||1172.2||1172.2|0
1621507260000|2021-05-20 10:41:00|1172.4|1172|1172.2|1171.8|1172.4|1172|1172.2|1171.8|588
1621507280000|2021-05-20 10:41:20|1172.4|1172|1172.6|1172.2|1172.6|1172.2|1172.4|1172|750
1621507310000|2021-05-20 10:41:50|1172.4|1172|1172.4|1172.2|1172.6|1172.2|1172.4|1172|1054
1621507320000|2021-05-20 10:42:00|1172.2|1172|1172.2|1171.8|1172.2|1172|1172|1171.6|8
1621507340000|2021-05-20 10:42:20||1171.6||1171.6||1171.8||1171.6|0
1621507350000|2021-05-20 10:42:30||1171.8||1171.8||1171.8||1171.8|0
1621507360000|2021-05-20 10:42:40|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.6|750
1621507370000|2021-05-20 10:42:50|||||||||1000
1621507380000|2021-05-20 10:43:00|1172.4|1172|1172.6|1172|1172.6|1172.2|1172.4|1172|2197
1621507390000|2021-05-20 10:43:10|1172.8|1172.2|1173|1172.6|1173|1172.6|1172.8|1172.2|200
1621507400000|2021-05-20 10:43:20|1173.2||1173||1173.2||1173||0
1621507410000|2021-05-20 10:43:30|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|1173|1172.8|0
1621507420000|2021-05-20 10:43:40|1173.4|1173|1173.8|1173.4|1173.8|1173.4|1173.4|1173|733
1621507440000|2021-05-20 10:44:00|1173.6|1173.2|1173|1172.6|1173.6|1173.2|1173|1172.6|3978
1621507450000|2021-05-20 10:44:10|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.6|1172.4|122
1621507460000|2021-05-20 10:44:20|1172.6|1172.2|1172.2|1171.8|1172.6|1172.2|1172|1171.8|590
1621507470000|2021-05-20 10:44:30||1172||1172||1172||1172|0
1621507480000|2021-05-20 10:44:40|1172|1171.8|1172.2|1171.8|1172.2|1171.8|1172|1171.6|349
1621507490000|2021-05-20 10:44:50|1172.4|1172|1172.8|1172.4|1172.8|1172.4|1172.2|1172|16814
1621507500000|2021-05-20 10:45:00|1172.6|1172.2|1172.2|1171.6|1172.6|1172.4|1172.2|1171.6|2144
1621507510000|2021-05-20 10:45:10||1171.8||1171.8||1171.8||1171.6|0
1621507530000|2021-05-20 10:45:30|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.6|1171.4|394
1621507540000|2021-05-20 10:45:40||1171.2||1171.2||1171.2||1171.2|0
1621507550000|2021-05-20 10:45:50|1172|1171.4|1172.2|1171.6|1172.2|1171.8|1172|1171.4|142
1621507560000|2021-05-20 10:46:00|1172|1171.4|1171.8|1171.4|1172|1171.4|1171.8|1171.4|0
1621507570000|2021-05-20 10:46:10|1172||1171.8||1172||1171.8||0
1621507580000|2021-05-20 10:46:20|1172||1171.8||1172||1171.8||0
1621507590000|2021-05-20 10:46:30|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|0
1621507610000|2021-05-20 10:46:50|1171.8|1171.4|1172.2|1171.6|1172.2|1171.8|1171.8|1171.4|0
1621507620000|2021-05-20 10:47:00|1172||1172||1172||1172||0
1621507630000|2021-05-20 10:47:10|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|0
1621507640000|2021-05-20 10:47:20|1172.4|1172|1172.4|1172|1172.4|1172.2|1172.2|1172|1941
1621507650000|2021-05-20 10:47:30|1172.6||1172.4||1172.6||1172.4||0
1621507660000|2021-05-20 10:47:40|1172.6|1172.2|1172.4|1172|1172.6|1172.2|1172.4|1172|0
1621507670000|2021-05-20 10:47:50|1172.2|1171.8|1172.2|1171.8|1172.2|1172|1172.2|1171.8|392
1621507680000|2021-05-20 10:48:00|1172.4|1172|1172.2|1171.8|1172.4|1172|1172.2|1171.8|0
1621507690000|2021-05-20 10:48:10|1172||1172.2||1172.2||1172||100
1621507700000|2021-05-20 10:48:20|1172.4||1172.4||1172.4||1172.4||0
1621507710000|2021-05-20 10:48:30|1172.6|1172|1172.6|1172.2|1172.6|1172.2|1172.6|1172|0
1621507720000|2021-05-20 10:48:40|1172.8|1172.4|1173|1172.4|1173|1172.6|1172.8|1172.4|416
1621507730000|2021-05-20 10:48:50|1173.2|1172.6|1173|1172.6|1173.2|1172.6|1173|1172.6|0
1621507750000|2021-05-20 10:49:10|1173.2||1173||1173.2||1173||0
1621507760000|2021-05-20 10:49:20|1173.2|1172.8|1173.6|1173.2|1173.6|1173.4|1173|1172.8|0
1621507790000|2021-05-20 10:49:50|1173.4|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.8|2636
1621507800000|2021-05-20 10:50:00|1173.4|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.8|0
1621507870000|2021-05-20 10:51:10|1173|1172.6|1172.8|1172.4|1173|1172.6|1172.8|1172.4|155
1621507880000|2021-05-20 10:51:20|1172.6|1172.2|1172.4|1172|1172.6|1172.2|1172.4|1172|137
1621507890000|2021-05-20 10:51:30|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|28
1621507920000|2021-05-20 10:52:00|1173|1172.6|1173|1172.6|1173|1172.8|1173|1172.6|559
1621507940000|2021-05-20 10:52:20|1172.8|1172.4|1172.8|1172.6|1172.8|1172.6|1172.8|1172.4|262
1621507950000|2021-05-20 10:52:30|1172.6|1172.4|1172.6|1172.2|1172.8|1172.6|1172.6|1172.2|231
1621507970000|2021-05-20 10:52:50|1172.8|1172.4|1173|1172.8|1173.2|1173|1172.8|1172.4|3744
1621507980000|2021-05-20 10:53:00|1173.2|1173|1173.4|1173|1173.4|1173.2|1173|1172.6|2162
1621507990000|2021-05-20 10:53:10|1173.2||1173.4||1173.4||1173.2||0
1621508030000|2021-05-20 10:53:50|1173.6|1173.2|1173.8|1173.4|1173.8|1173.6|1173.6|1173.2|2261
1621508050000|2021-05-20 10:54:10|1174|1173.6|1174|1173.8|1174|1173.8|1173.8|1173.6|3062
1621508060000|2021-05-20 10:54:20|1174.2|1174|1174.4|1174|1174.4|1174.2|1174.2|1174|32158
1621508070000|2021-05-20 10:54:30|1174.2|1174.2|1174.8|1174.4|1175|1174.8|1174.2|1174|4647
1621508080000|2021-05-20 10:54:40|1175|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.6|0
1621508090000|2021-05-20 10:54:50|1174.8|1174.8|1174.8|1174.6|1174.8|1174.8|1174.8|1174.6|7372
1621508100000|2021-05-20 10:55:00|1174.6|1174.4|1174.8|1174.6|1175|1174.8|1174.6|1174.2|3451
1621508110000|2021-05-20 10:55:10|1175|1174.8|1174.8|1174.6|1175|1174.8|1174.8|1174.6|229
1621508120000|2021-05-20 10:55:20|1175||1175||1175||1174.8||0
1621508160000|2021-05-20 10:56:00|1174.8|1174.8|1175|1174.6|1175|1174.8|1174.8|1174.6|250
1621508170000|2021-05-20 10:56:10|1174.8||1174.8||1174.8||1174.8||0
1621508180000|2021-05-20 10:56:20|1174.6|1174.4|1174.8|1174.4|1174.8|1174.4|1174.6|1174.2|2361
1621508210000|2021-05-20 10:56:50|||||||||100
1621508220000|2021-05-20 10:57:00|1175|1174.6|1174.8|1174.6|1175|1174.8|1174.8|1174.6|588
1621508240000|2021-05-20 10:57:20|1174.6|1174.2|1174|1173.6|1174.6|1174.2|1173.8|1173.6|5144
1621508250000|2021-05-20 10:57:30|1174.2|1173.8|1174.2|1173.8|1174.4|1174|1174.2|1173.8|229
1621508270000|2021-05-20 10:57:50|1174|1173.6|1174|1173.6|1174|1173.6|1173.8|1173.4|621
1621508280000|2021-05-20 10:58:00||1173.8||1173.8||1173.8||1173.8|0
1621508290000|2021-05-20 10:58:10|1173.8|1173.6|1173.8|1173.4|1173.8|1173.6|1173.8|1173.4|407
1621508310000|2021-05-20 10:58:30|1173.6|1173.2|1173.6|1173.2|1173.6|1173.4|1173.4|1173.2|937
1621508330000|2021-05-20 10:58:50|1173.4|1173|1173.2|1172.8|1173.6|1173.2|1173.2|1172.8|2449
1621508340000|2021-05-20 10:59:00|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1173|0
1621508350000|2021-05-20 10:59:10|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1801
1621508360000|2021-05-20 10:59:20|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|0
1621508370000|2021-05-20 10:59:30|1174.2||1174.2||1174.2||1174.2||0
1621508390000|2021-05-20 10:59:50|1174|1173.8|1174|1173.6|1174|1173.8|1174|1173.6|187
1621508400000|2021-05-20 11:00:00||1173.4||1173.6||1173.6||1173.4|0
1621508540000|2021-05-20 11:02:20|1174.4|1173.8|1174|1173.6|1174.4|1174|1173.8|1173|6445
1621508560000|2021-05-20 11:02:40|1174.2|1173.8|1174|1173.6|1174.4|1174.2|1174|1173.6|2116
1621508570000|2021-05-20 11:02:50|1173.8|1173.4|1173.6|1173|1173.8|1173.4|1173.6|1173|836
1621508580000|2021-05-20 11:03:00|1173.4|1172.8|1173.2|1172.8|1173.4|1172.8|1173|1172.8|942
1621508590000|2021-05-20 11:03:10|1173|1172.6|1172.6|1172.2|1173|1172.6|1172.6|1172|111
1621508610000|2021-05-20 11:03:30|1172.8|1172.4|1173.2|1172.8|1173.2|1172.8|1172.6|1172.4|2076
1621508640000|2021-05-20 11:04:00|1173.4|1173|1173.6|1173.2|1173.6|1173.4|1173.4|1172.8|3331
1621508650000|2021-05-20 11:04:10|1173.8|1173.4|1173.8|1173.4|1173.8|1173.6|1173.8|1173.2|500
1621508660000|2021-05-20 11:04:20|1174|1173.6|1174.4|1174.2|1174.6|1174.2|1174|1173.6|1680
1621508670000|2021-05-20 11:04:30|1174.2|1174|1174.4|1174|1174.4|1174|1174.2|1174|619
1621508680000|2021-05-20 11:04:40|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|0
1621508710000|2021-05-20 11:05:10|1174.8|1174.4|1174.6|1174.2|1174.8|1174.6|1174.6|1174.2|2500
1621508720000|2021-05-20 11:05:20|1174.4|1174|1173.8|1173.2|1174.4|1174|1173.4|1173.2|4300
1621508730000|2021-05-20 11:05:30|1174|1173.4|1174.2|1173.8|1174.4|1174|1174|1173.4|3262
1621508740000|2021-05-20 11:05:40|1174.4|1174|1175|1174.6|1175|1174.6|1174.4|1174|2856
1621508750000|2021-05-20 11:05:50|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|605
1621508760000|2021-05-20 11:06:00|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1173.8|0
1621508770000|2021-05-20 11:06:10|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|0
1621508790000|2021-05-20 11:06:30|1174.8||1174.6||1174.8||1174.6||0
1621508800000|2021-05-20 11:06:40|1174.4||1174.6||1174.6||1174.4||0
1621508810000|2021-05-20 11:06:50|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|0
1621508820000|2021-05-20 11:07:00|1174.6|1174.2|1174.4|1173.8|1174.6|1174.2|1174.2|1173.8|2992
1621508830000|2021-05-20 11:07:10||1174||1174||1174||1174|0
1621508850000|2021-05-20 11:07:30|1174|1173.8|1173.8|1173.4|1174.2|1174|1173.6|1173.4|4769
1621508860000|2021-05-20 11:07:40|1173.6|1173.2|1173.6|1173.2|1173.6|1173.4|1173.6|1173.2|455
1621508870000|2021-05-20 11:07:50|1173.8|1173.4|1173.8|1173.4|1173.8|1173.6|1173.8|1173.4|193
1621508880000|2021-05-20 11:08:00|1173.6|1173.2|1173.2|1172.8|1173.6|1173.2|1173.2|1172.8|0
1621508890000|2021-05-20 11:08:10|1173|1172.6|1173|1172.6|1173.2|1173|1173|1172.4|7304
1621508900000|2021-05-20 11:08:20|1173.2|1172.8|1173.2|1172.6|1173.2|1172.8|1173.2|1172.6|0
1621508910000|2021-05-20 11:08:30|1173|1172.4|1173|1172.6|1173|1172.6|1172.6|1172.4|1020
1621508920000|2021-05-20 11:08:40|1172.8|1172.4|1172.8|1172.4|1172.8|1172.6|1172.8|1172.4|0
1621508930000|2021-05-20 11:08:50||1172.6||1172.4||1172.6||1172.4|0
1621508940000|2021-05-20 11:09:00|1172.6|1172.6|1172.6|1172.4|1172.6|1172.6|1172.4|1172|1052
1621508950000|2021-05-20 11:09:10||1172.2||1172.2||1172.2||1172.2|0
1621508990000|2021-05-20 11:09:50|1172.4|1172|1172.2|1171.8|1172.4|1172|1172.2|1171.8|292
1621509010000|2021-05-20 11:10:10|1172|1171.6|1172.2|1171.8|1172.2|1172|1171.8|1171.6|1983
1621509020000|2021-05-20 11:10:20|1172|1171.6|1172|1171.8|1172|1171.8|1172|1171.6|185
1621509030000|2021-05-20 11:10:30|1171.8|1171.6|1171.6|1171.4|1171.8|1171.6|1171.6|1171.4|130
1621509040000|2021-05-20 11:10:40|1171.8|1171.6|1172.2|1171.8|1172.2|1171.8|1171.8|1171.6|2686
1621509060000|2021-05-20 11:11:00|1171.8|1171.4|1171.6|1171|1171.8|1171.4|1171.6|1171|1825
1621509070000|2021-05-20 11:11:10||1171.2||1171.2||1171.2||1171.2|0
1621509080000|2021-05-20 11:11:20|1171.8|1171.4|1172|1171.6|1172|1171.6|1171.8|1171.4|1200
1621509090000|2021-05-20 11:11:30|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|0
1621509100000|2021-05-20 11:11:40|1172|1171.6|1171.8|1171.6|1172|1171.6|1171.8|1171.4|200
1621509110000|2021-05-20 11:11:50|1171.6|1171.4|1172|1171.4|1172|1171.6|1171.6|1171.2|1490
1621509120000|2021-05-20 11:12:00|1171.8|1171.2|1171.8|1171.2|1171.8|1171.2|1171.6|1171.2|0
1621509130000|2021-05-20 11:12:10|1171.6||1171.8||1171.8||1171.6||0
1621509140000|2021-05-20 11:12:20|1171.6|1171|1171.6|1171|1171.6|1171|1171.6|1171|0
1621509150000|2021-05-20 11:12:30|1171.4|1171.2|1171.2|1170.8|1171.4|1171.2|1171.2|1170.8|0
1621509180000|2021-05-20 11:13:00|1171|1170.6|1171|1170.6|1171.2|1170.8|1170.8|1170.4|2957
1621509200000|2021-05-20 11:13:20|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|489
1621509210000|2021-05-20 11:13:30|1171|1170.6|1171|1170.6|1171|1170.6|1170.8|1170.4|0
1621509220000|2021-05-20 11:13:40|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170|0
1621509230000|2021-05-20 11:13:50|1170.4|1170|1170.4|1170|1170.6|1170|1170|1169.8|2863
1621509240000|2021-05-20 11:14:00|1170.6|1169.8|1170.8|1170.2|1170.8|1170.2|1170.6|1169.8|500
1621509250000|2021-05-20 11:14:10|1170.6||1170.8||1170.8||1170.6||0
1621509260000|2021-05-20 11:14:20|1170.6||1170.8||1170.8||1170.6||0
1621509270000|2021-05-20 11:14:30|1170.6|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.4|0
1621509290000|2021-05-20 11:14:50||1170.2||1170.2||1170.2||1170.2|0
1621509300000|2021-05-20 11:15:00|1170.6|1170.4|1171.2|1170.8|1171.2|1171|1170.6|1170.4|1209
1621509360000|2021-05-20 11:16:00|1171.4|1171|1172|1171.6|1172|1171.8|1171.4|1171|7162
1621509370000|2021-05-20 11:16:10|1172.2|1171.8|1172.4|1172|1172.4|1172|1172.2|1171.8|500
1621509380000|2021-05-20 11:16:20|1172.6|1172.2|1172.6|1172.2|1172.6|1172.4|1172.6|1172.2|722
1621509400000|2021-05-20 11:16:40|1172.4|1172.4|1172.4|1172.2|1172.4|1172.4|1172.4|1172.2|1127
1621509410000|2021-05-20 11:16:50|1172.6||1172.6||1172.6||1172.6||0
1621509420000|2021-05-20 11:17:00|1172.4|1172.4|1172.6|1172.4|1172.6|1172.4|1172.4|1172.4|0
1621509430000|2021-05-20 11:17:10|1172.4|1172.2|1172.4|1172.2|1172.6|1172.4|1172.2|1172|3170
1621509440000|2021-05-20 11:17:20|1172.6||1172.6||1172.6||1172.6||0
1621509450000|2021-05-20 11:17:30|1172.8|1172.4|1173|1172.6|1173.2|1172.8|1172.8|1172.4|7623
1621509460000|2021-05-20 11:17:40|1173.2||1172.8||1173.2||1172.8||0
1621509470000|2021-05-20 11:17:50|1173||1173||1173||1173||0
1621509480000|2021-05-20 11:18:00|1173.2|1172.8|1173.2|1172.8|1173.4|1173|1173.2|1172.8|944
1621509490000|2021-05-20 11:18:10|1173|1172.6|1173|1172.6|1173|1172.8|1173|1172.6|726
1621509500000|2021-05-20 11:18:20|1172.8|1172.4|1172.8|1172.4|1173|1172.4|1172.6|1172.2|0
1621509510000|2021-05-20 11:18:30|1173|1172.6|1173|1172.4|1173|1172.6|1172.8|1172.4|0
1621509520000|2021-05-20 11:18:40|1173.2|1172.6|1173.2|1172.6|1173.2|1172.8|1173|1172.6|1905
1621509530000|2021-05-20 11:18:50|1173|1172.4|1173|1172.6|1173|1172.6|1173|1172.4|0
1621509540000|2021-05-20 11:19:00|1173.2|1172.8|1173.4|1173|1173.8|1173.4|1173.2|1172.8|2932
1621509550000|2021-05-20 11:19:10|1173.6|1173.2|1173.6|1173.4|1173.8|1173.6|1173.6|1173.2|5623
1621509570000|2021-05-20 11:19:30|1173.8|1173.6|1174|1173.4|1174|1173.6|1173.6|1173.2|2613
1621509580000|2021-05-20 11:19:40|1173.8|1173.6|1174.2|1173.8|1174.4|1174|1173.8|1173.6|1000
1621509590000|2021-05-20 11:19:50|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1173.8|1173.6|772
1621509600000|2021-05-20 11:20:00|1174.4||1174.2||1174.4||1174.2||0
1621509610000|2021-05-20 11:20:10|1174.4|1173.6|1173.8|1173.4|1174.4|1173.8|1173.6|1173.4|1132
1621509620000|2021-05-20 11:20:20|1173.6|1173.2|1173.6|1173.2|1173.6|1173.4|1173.4|1173.2|758
1621509630000|2021-05-20 11:20:30|1173.8|1173|1173.6|1173.2|1173.8|1173.2|1173.2|1172.8|2200
1621509640000|2021-05-20 11:20:40||1173||1173.2||1173.2||1173|0
1621509650000|2021-05-20 11:20:50|1173.8|1173.4|1173.6|1173.2|1173.8|1173.4|1173.6|1173|0
1621509660000|2021-05-20 11:21:00|1173.8|1173.4|1174.2|1173.6|1174.2|1173.8|1173.6|1173.4|1278
1621509670000|2021-05-20 11:21:10|1174.4|1173.8|1174.4|1173.8|1174.4|1174.2|1174.4|1173.8|0
1621509680000|2021-05-20 11:21:20|1174.6|1174|1174.6|1174.2|1175|1174.6|1174.4|1174|1868
1621509690000|2021-05-20 11:21:30|1174.4|1174|1174|1173.6|1174.4|1174|1174|1173.6|630
1621509700000|2021-05-20 11:21:40||1173.4||1173.4||1173.6||1173.4|0
1621509710000|2021-05-20 11:21:50|1173.8|1173.2|1174|1173.6|1174|1173.6|1173.6|1173.2|1788
1621509720000|2021-05-20 11:22:00||1173.4||1173.6||1173.6||1173.4|0
1621509730000|2021-05-20 11:22:10|1173.8|1173.4|1173.6|1173.2|1173.8|1173.6|1173.6|1173.2|506
1621509740000|2021-05-20 11:22:20|1173.4|1173|1173.4|1172.8|1173.6|1173|1173.4|1172.8|250
1621509750000|2021-05-20 11:22:30|1173.6|1173|1173.6|1173.2|1173.6|1173.4|1173.4|1173|1746
1621509770000|2021-05-20 11:22:50|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|475
1621509780000|2021-05-20 11:23:00|1173.6|1173.2|1173.4|1173.2|1173.6|1173.2|1173.4|1173.2|0
1621509790000|2021-05-20 11:23:10|1173.2|1173|1173.2|1172.6|1173.2|1173|1173|1172.6|466
1621509820000|2021-05-20 11:23:40|1173|1172.4|1173|1172.4|1173|1172.4|1172.8|1172.4|0
1621509830000|2021-05-20 11:23:50|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|0
1621509840000|2021-05-20 11:24:00|1173|1172.4|1173|1172.4|1173|1172.6|1173|1172.4|0
1621509860000|2021-05-20 11:24:20||1172.6||1172.6||1172.6||1172.6|0
1621509870000|2021-05-20 11:24:30|1173.2|1172.8|1173.4|1173|1173.4|1173|1173.2|1172.8|2128
1621509880000|2021-05-20 11:24:40|1173.2|1172.8|1173|1172.6|1173.2|1173|1172.8|1172.4|2810
1621509890000|2021-05-20 11:24:50|1173.2|1172.8|1173.4|1172.8|1173.4|1172.8|1173.2|1172.8|700
1621509900000|2021-05-20 11:25:00||1173||1173||1173||1173|0
1621509910000|2021-05-20 11:25:10||1173.2||1173||1173.2||1173|0
1621509920000|2021-05-20 11:25:20|1173.6|1173.2|1173.8|1173.4|1173.8|1173.4|1173.6|1173.2|1122
1621509930000|2021-05-20 11:25:30|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1750
1621509940000|2021-05-20 11:25:40|1173.4|1173|1173.4|1173|1173.4|1173.2|1173.2|1173|532
1621509960000|2021-05-20 11:26:00|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.6|1173|1750
1621509970000|2021-05-20 11:26:10|1173.8|1173.4|1174.2|1173.8|1174.2|1174|1173.8|1173.4|2542
1621510010000|2021-05-20 11:26:50|1174.4|1174|1174.2|1174|1174.4|1174.2|1174.2|1174|887
1621510020000|2021-05-20 11:27:00|1174.4|1173.8|1174.2|1173.8|1174.4|1174|1174.2|1173.8|3238
1621510030000|2021-05-20 11:27:10|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.4|1174|1649
1621510040000|2021-05-20 11:27:20|1174.4|1174|1173.8|1173.2|1174.4|1174|1173.8|1173.2|2162
1621510050000|2021-05-20 11:27:30|1173.6|1173|1173.4|1173|1173.6|1173.2|1173.4|1173|1487
1621510060000|2021-05-20 11:27:40|1173.2|1172.8|1173.2|1172.8|1173.2|1173|1173.2|1172.6|0
1621510070000|2021-05-20 11:27:50|1173|1172.6|1172.8|1172.4|1173|1172.8|1172.8|1172.4|7
1621510080000|2021-05-20 11:28:00|1173|1172.6|1173|1172.4|1173.2|1172.8|1173|1172.4|253
1621510090000|2021-05-20 11:28:10|1172.8|1172.2|1172.6|1172.2|1172.8|1172.2|1172.6|1172.2|0
1621510100000|2021-05-20 11:28:20||1172||1172||1172||1172|0
1621510120000|2021-05-20 11:28:40|1172.8|1172.2|1172.6|1172.2|1172.8|1172.4|1172.6|1172|3124
1621510130000|2021-05-20 11:28:50|1172.8|1172.4|1173|1172.6|1173|1172.6|1172.8|1172.4|0
1621510140000|2021-05-20 11:29:00|1172.8|1172.4|1172.4|1172|1172.8|1172.6|1172.4|1172|5314
1621510150000|2021-05-20 11:29:10|1172.2|1171.8|1172.4|1172|1172.6|1172|1172.2|1171.8|3595
1621510180000|2021-05-20 11:29:40|1172.6|1172.2|1172.6|1172.2|1172.8|1172.4|1172.2|1172|6224
1621510190000|2021-05-20 11:29:50|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|0
1621510200000|2021-05-20 11:30:00|||||||||10
1621510210000|2021-05-20 11:30:10|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.4|1172.2|0
1621510220000|2021-05-20 11:30:20|1172.4|1172|1172.4|1172|1172.4|1172|1172.4|1171.8|817
1621510230000|2021-05-20 11:30:30|1172.2|1171.8|1172.2|1172|1172.2|1172|1172.2|1171.8|0
1621510250000|2021-05-20 11:30:50|1172.4|1172.2|1172.8|1172.4|1172.8|1172.4|1172.4|1172.2|200
1621510280000|2021-05-20 11:31:20|1173||1173||1173||1172.8||0
1621510290000|2021-05-20 11:31:30|1172.8||1172.8||1172.8||1172.8||0
1621510310000|2021-05-20 11:31:50|1173|1172.6|1173.2|1173|1173.2|1173|1173|1172.6|808
1621510320000|2021-05-20 11:32:00||1172.8||1172.8||1172.8||1172.8|8
1621510340000|2021-05-20 11:32:20|1173|1172.6|1173|1172.6|1173|1172.6|1172.8|1172.6|1028
1621510350000|2021-05-20 11:32:30|1172.8|1172.4|1172.8|1172.2|1172.8|1172.4|1172.4|1172|5175
1621510360000|2021-05-20 11:32:40|1172.6|1172|1172.4|1172|1172.6|1172|1172.4|1172|177
1621510380000|2021-05-20 11:33:00|1172.2|1171.8|1172|1171.8|1172.2|1172|1172|1171.6|26
1621510390000|2021-05-20 11:33:10|1172.2|1171.6|1172.2|1171.8|1172.2|1171.8|1172.2|1171.6|582
1621510400000|2021-05-20 11:33:20|1172.4|1172|1172.4|1172|1172.4|1172|1172.4|1172|0
1621510410000|2021-05-20 11:33:30||1171.8||1171.8||1171.8||1171.8|0
1621510430000|2021-05-20 11:33:50|1172.2|1171.6|1172.4|1171.8|1172.4|1171.8|1172.2|1171.6|0
1621510440000|2021-05-20 11:34:00|1172.6|1172|1172.4|1172|1172.8|1172.2|1172.4|1172|5428
1621510450000|2021-05-20 11:34:10|1172.6|1172.2|1172.4|1171.8|1172.6|1172.2|1172|1171.8|1574
1621510460000|2021-05-20 11:34:20|1172.2|1172|1172|1171.6|1172.2|1172|1172|1171.6|0
1621510470000|2021-05-20 11:34:30|1172.2|1171.8|1172.2|1171.6|1172.2|1171.8|1172.2|1171.6|0
1621510480000|2021-05-20 11:34:40||1171.8||1171.6||1171.8||1171.6|0
1621510490000|2021-05-20 11:34:50|1172||1172||1172||1172||0
1621510500000|2021-05-20 11:35:00|1172.2|1171.8|1172.2|1171.8|1172.2|1172|1172.2|1171.6|84
1621510510000|2021-05-20 11:35:10|1172.4|1172|1172.4|1171.8|1172.4|1172|1172.4|1171.8|542
1621510520000|2021-05-20 11:35:20|1172.2||1172.2||1172.2||1172.2||0
1621510540000|2021-05-20 11:35:40|1172.4|1172|1173|1172.4|1173|1172.4|1172|1171.8|15015
1621510550000|2021-05-20 11:35:50|1173.2|1172.6|1173.2|1172.8|1173.4|1172.8|1173.2|1172.6|0
1621510560000|2021-05-20 11:36:00|1173|1172.6|1172.8|1172.4|1173|1172.8|1172.8|1172.4|5412
1621510570000|2021-05-20 11:36:10|1172.6|1172.6|1173.2|1172.8|1173.4|1172.8|1172.6|1172.6|474
1621510580000|2021-05-20 11:36:20|1173.4||1173.4||1173.4||1173.2||0
1621510590000|2021-05-20 11:36:30|1173.6|1173|1173.4|1173|1173.6|1173.2|1173.4|1173|87
1621510600000|2021-05-20 11:36:40|1173.2|1172.8|1173.2|1172.6|1173.2|1173|1173.2|1172.6|79
1621510610000|2021-05-20 11:36:50||1172.8||1172.6||1172.8||1172.6|0
1621510620000|2021-05-20 11:37:00|1173|1172.4|1172.8|1172.2|1173|1172.6|1172.6|1172.2|64
1621510630000|2021-05-20 11:37:10|1172.6|1172|1172.4|1172|1172.6|1172|1172.2|1171.8|1051
1621510640000|2021-05-20 11:37:20|1172.6|1171.8|1172.4|1171.8|1172.6|1172.2|1172.2|1171.8|4570
1621510650000|2021-05-20 11:37:30|1172.2|1172|1172.4|1172|1172.6|1172.2|1172.2|1172|4054
1621510670000|2021-05-20 11:37:50|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172|1171.6|250
1621510680000|2021-05-20 11:38:00||1171.6||1171.6||1171.6||1171.6|0
1621510690000|2021-05-20 11:38:10|1172|1171.4|1171.8|1171.4|1172|1171.4|1171.8|1171.4|0
1621510700000|2021-05-20 11:38:20|1171.6|1171.2|1171.8|1171.4|1171.8|1171.4|1171.6|1171.2|1239
1621510710000|2021-05-20 11:38:30|1171.4|1171.2|1171.8|1171.4|1171.8|1171.4|1171.4|1171|1886
1621510730000|2021-05-20 11:38:50|1172|1171.6|1172.2|1171.6|1172.2|1171.8|1172|1171.6|1701
1621510740000|2021-05-20 11:39:00|1172|1171.8|1172.2|1171.6|1172.2|1171.8|1172|1171.6|0
1621510760000|2021-05-20 11:39:20||1171.8||1171.8||1171.8||1171.8|0
1621510810000|2021-05-20 11:40:10|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|645
1621510820000|2021-05-20 11:40:20|1171.8|1171.8|1172|1171.6|1172|1171.8|1171.8|1171.4|1283
1621510860000|2021-05-20 11:41:00|1172.2|1171.8|1172.4|1172|1172.4|1172.2|1172.2|1171.6|2507
1621510870000|2021-05-20 11:41:10|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|0
1621510880000|2021-05-20 11:41:20|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|0
1621510890000|2021-05-20 11:41:30|1172.6|1172.2|1172.6|1172.2|1172.6|1172.4|1172.6|1172.2|0
1621510900000|2021-05-20 11:41:40|1172.4|1172|1172|1171.6|1172.4|1172|1172|1171.6|188
1621510930000|2021-05-20 11:42:10|1172.2|1171.8|1172.4|1172|1172.4|1172|1172.2|1171.6|944
1621510940000|2021-05-20 11:42:20|1172.2|1171.8|1172.2|1171.8|1172.2|1172|1172.2|1171.8|2000
1621510950000|2021-05-20 11:42:30|1172.4|1172|1172.4|1172|1172.4|1172|1172.4|1172|0
1621510970000|2021-05-20 11:42:50|1172.6|1172.2|1172.4|1172|1172.6|1172.2|1172.4|1172|665
1621510980000|2021-05-20 11:43:00|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|0
1621511100000|2021-05-20 11:45:00|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.2|0
1621511120000|2021-05-20 11:45:20|1173|1172.6|1173|1172.6|1173|1172.6|1172.8|1172.6|0
1621511150000|2021-05-20 11:45:50|1173.2|1172.8|1173.4|1173|1173.4|1173|1173.2|1172.8|3107
1621511160000|2021-05-20 11:46:00|1173.2|1172.8|1173|1172.6|1173.2|1173|1172.8|1172.6|3385
1621511170000|2021-05-20 11:46:10||1172.4||1172.6||1172.6||1172.4|0
1621511200000|2021-05-20 11:46:40|1172.6|1172.4|1172.8|1172.4|1172.8|1172.6|1172.6|1172.4|153
1621511210000|2021-05-20 11:46:50|1173|1172.6|1173|1172.6|1173|1172.6|1173|1172.6|591
1621511220000|2021-05-20 11:47:00||1172.8||1172.8||1172.8||1172.8|268
1621511230000|2021-05-20 11:47:10|1172.8|1172.6|1172.8|1172.6|1172.8|1172.6|1172.8|1172.4|685
1621511240000|2021-05-20 11:47:20|1173||1173||1173||1173||0
1621511250000|2021-05-20 11:47:30|1172.6|1172.4|1172.6|1172.2|1172.8|1172.6|1172.6|1172.2|18
1621511260000|2021-05-20 11:47:40|1172.8|1172.4|1172.8|1172.2|1172.8|1172.4|1172.8|1172.2|0
1621511270000|2021-05-20 11:47:50||1172.4||1172.4||1172.4||1172.4|0
1621511280000|2021-05-20 11:48:00|1172.6|1172.2|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|347
1621511300000|2021-05-20 11:48:20|1172.4|1172|1172.4|1172|1172.4|1172.2|1172.2|1172|2646
1621511320000|2021-05-20 11:48:40|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|0
1621511340000|2021-05-20 11:49:00|1172.4|1172|1172.6|1172.2|1172.6|1172.4|1172.4|1172|0
1621511350000|2021-05-20 11:49:10|1172.8|1172.4|1173.2|1172.8|1173.2|1172.8|1172.8|1172.4|1585
1621511360000|2021-05-20 11:49:20|1173.4|1173|1173.4|1173|1173.4|1173|1173.4|1173|0
1621511380000|2021-05-20 11:49:40|1173.6|1173.2|1173.6|1173.2|1173.8|1173.4|1173.4|1173.2|1943
1621511410000|2021-05-20 11:50:10|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.2|1172.8|2846
1621511420000|2021-05-20 11:50:20|1173.8||1173.8||1173.8||1173.8||0
1621511430000|2021-05-20 11:50:30|1174|1173.4|1173.8|1173.4|1174|1173.6|1173.8|1173.4|0
1621511440000|2021-05-20 11:50:40|1174|1173.6|1174|1173.6|1174|1173.6|1173.8|1173.6|0
1621511450000|2021-05-20 11:50:50|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|0
1621511480000|2021-05-20 11:51:20|1174.4|1174|1174.4|1174|1174.4|1174|1174.2|1174|0
1621511490000|2021-05-20 11:51:30|1174.2|1173.8|1174.2|1173.8|1174.4|1173.8|1174.2|1173.8|0
1621511500000|2021-05-20 11:51:40|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|0
1621511510000|2021-05-20 11:51:50|1174.2|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.8|697
1621511520000|2021-05-20 11:52:00|1174.6|1174.2|1174.6|1174.2|1174.8|1174.4|1174.6|1174|1250
1621511540000|2021-05-20 11:52:20|1174.8|1174.4|1174.4|1174|1174.8|1174.4|1174.4|1174|0
1621511550000|2021-05-20 11:52:30|1174.6|1174.2|1174.2|1173.8|1174.6|1174.2|1174.2|1173.8|1255
1621511560000|2021-05-20 11:52:40||1173.6||1173.8||1173.8||1173.6|0
1621511580000|2021-05-20 11:53:00|1174|1173.6|1174|1173.6|1174|1173.8|1174|1173.6|1193
1621511590000|2021-05-20 11:53:10|1173.8|1173.4|1174|1173.6|1174|1173.6|1173.8|1173.4|1500
1621511600000|2021-05-20 11:53:20|1173.8|1173.4|1174|1173.6|1174|1173.8|1173.8|1173.4|984
1621511620000|2021-05-20 11:53:40||1173.4||1173.4||1173.4||1173.4|0
1621511640000|2021-05-20 11:54:00|1174.2|1173.6|1174|1173.6|1174.2|1173.8|1174|1173.6|1397
1621511650000|2021-05-20 11:54:10||1173.8||1173.6||1173.8||1173.6|0
1621511680000|2021-05-20 11:54:40|1173.6|1173.4|1173.8|1173.4|1173.8|1173.4|1173.4|1173.2|6775
1621511700000|2021-05-20 11:55:00|1174|1173.6|1173.8|1173.6|1174|1173.8|1173.8|1173.4|504
1621511710000|2021-05-20 11:55:10|1174|1173.8|1173.8|1173.6|1174|1173.8|1173.8|1173.4|6
1621511720000|2021-05-20 11:55:20|1174|1173.8|1174.4|1174|1174.4|1174|1174|1173.8|2975
1621511760000|2021-05-20 11:56:00|1174.6||1174.4||1174.6||1174.4||0
1621511780000|2021-05-20 11:56:20|1174.6|1174.2|1174.8|1174.4|1174.8|1174.4|1174.6|1174.2|754
1621511790000|2021-05-20 11:56:30|1174|1173.8|1174.4|1174|1174.6|1174.4|1174|1173.8|30706
1621511800000|2021-05-20 11:56:40|1174.2|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.8|0
1621511820000|2021-05-20 11:57:00|1174.2|1174.2|1174.6|1174.2|1174.6|1174.2|1174.2|1174.2|1473
1621511840000|2021-05-20 11:57:20|1174.4||1174.6||1174.6||1174.4||150
1621511850000|2021-05-20 11:57:30|1174.4|1174.4|1174.6|1174.4|1174.6|1174.4|1174.4|1174.2|0
1621511860000|2021-05-20 11:57:40|1174.4|1174.2|1174.6|1174.2|1174.6|1174.4|1174.4|1174.2|51
1621511890000|2021-05-20 11:58:10|1174.4|1174|1174.6|1174.4|1174.6|1174.4|1174.2|1174|4230
1621511900000|2021-05-20 11:58:20|1174.4|1174.2|1174.4|1174|1174.6|1174.4|1174.4|1174|1958
1621511920000|2021-05-20 11:58:40|1174.6||1174.6||1174.6||1174.6||0
1621511930000|2021-05-20 11:58:50||1174.2||1174.2||1174.2||1174.2|0
1621511940000|2021-05-20 11:59:00||1174.4||1174.2||1174.4||1174.2|0
1621511950000|2021-05-20 11:59:10|1174.4|1174|1174.2|1174|1174.4|1174.2|1173.8|1173.6|13243
1621511960000|2021-05-20 11:59:20|1174|1173.8|1174.2|1173.8|1174.2|1174|1174|1173.6|2432
1621511980000|2021-05-20 11:59:40||1174||1174||1174||1174|0
1621511990000|2021-05-20 11:59:50|1174.4|1174.2|1174.6|1174.2|1174.6|1174.2|1174.4|1174|1316
1621512000000|2021-05-20 12:00:00|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.4|1174|0
1621512020000|2021-05-20 12:00:20|1174.4||1174.6||1174.6||1174.4||0
1621512030000|2021-05-20 12:00:30|1174.8|1174.4|1175.4|1175|1175.4|1175|1174.8|1174.4|13021
1621512040000|2021-05-20 12:00:40|1175.6|1175.2|1175.8|1175.4|1175.8|1175.6|1175.6|1175.2|1819
1621512050000|2021-05-20 12:00:50|1175.4|1175.2|1175.4|1175|1175.4|1175.2|1175.2|1175|5149
1621512060000|2021-05-20 12:01:00|1175.2|1174.8|1175.4|1175|1175.4|1175|1175.2|1174.8|500
1621512100000|2021-05-20 12:01:40|||||||||322
1621512110000|2021-05-20 12:01:50|1175.2|1175.2|1175.6|1175.2|1175.6|1175.4|1175.2|1175.2|5454
1621512130000|2021-05-20 12:02:10|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|0
1621512150000|2021-05-20 12:02:30|1176|1175.6|1176|1175.6|1176.2|1176|1175.8|1175.4|6560
1621512170000|2021-05-20 12:02:50|1175.8|1175.4|1175.8|1175.4|1175.8|1175.6|1175.6|1175.4|614
1621512190000|2021-05-20 12:03:10|1175.6|1175.2|1175|1174.6|1175.6|1175.4|1175|1174.6|4671
1621512200000|2021-05-20 12:03:20|1174.8|1174.4|1175|1174.4|1175|1174.6|1174.6|1174.4|601
1621512210000|2021-05-20 12:03:30|1175.2|1174.6|1175.2|1174.8|1175.2|1175|1175.2|1174.6|126
1621512230000|2021-05-20 12:03:50|1175|1174.6|1174.8|1174.2|1175|1174.8|1174.8|1174.2|580
1621512240000|2021-05-20 12:04:00|1174.6|1174|1174.8|1174.2|1174.8|1174.4|1174.4|1174|0
1621512250000|2021-05-20 12:04:10|1175|1174.4|1174.8|1174.4|1175|1174.4|1174.8|1174.4|0
1621512270000|2021-05-20 12:04:30||1174.6||1174.6||1174.6||1174.6|0
1621512290000|2021-05-20 12:04:50|1174.6|1174.4|1174.8|1174.2|1174.8|1174.4|1174.6|1174.2|171
1621512310000|2021-05-20 12:05:10|1174.6||1174.6||1174.6||1174.6||0
1621512320000|2021-05-20 12:05:20|1174.4|1174|1174.6|1174.2|1174.6|1174.4|1174.4|1174|6
1621512330000|2021-05-20 12:05:30|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|17
1621512340000|2021-05-20 12:05:40|1174.6|1174.2|1174.4|1174|1174.6|1174.4|1174.2|1174|506
1621512360000|2021-05-20 12:06:00|1174.2||1174.2||1174.2||1174.2||0
1621512380000|2021-05-20 12:06:20|1174.4|1174.2|1174.2|1174|1174.8|1174.4|1174.2|1174|8570
1621512390000|2021-05-20 12:06:30|1174.4|1174.2|1174.2|1173.6|1174.4|1174.2|1174.2|1173.6|6030
1621512400000|2021-05-20 12:06:40|1174|1173.8|1174.4|1174|1174.4|1174|1174|1173.8|0
1621512410000|2021-05-20 12:06:50|1174.6|1174.2|1174.6|1174.2|1174.6|1174.4|1174.6|1174.2|1536
1621512420000|2021-05-20 12:07:00|1174.4||1174.6||1174.6||1174.4||0
1621512430000|2021-05-20 12:07:10|1174.8||1174.8||1174.8||1174.8||0
1621512440000|2021-05-20 12:07:20|1174.6|1174.4|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|0
1621512480000|2021-05-20 12:08:00|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|163
1621512490000|2021-05-20 12:08:10|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|0
1621512500000|2021-05-20 12:08:20|1174.2|1173.8|1174.2|1173.6|1174.2|1173.8|1174.2|1173.6|0
1621512510000|2021-05-20 12:08:30|1174||1174||1174||1174||0
1621512520000|2021-05-20 12:08:40|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|0
1621512530000|2021-05-20 12:08:50|1174.4|1174|1174.4|1174|1174.4|1174.2|1174.2|1174|1670
1621512540000|2021-05-20 12:09:00|1174.6|1174.2|1174.8|1174.4|1174.8|1174.6|1174.6|1174.2|569
1621512560000|2021-05-20 12:09:20|1175|1174.6|1175.2|1174.8|1175.2|1174.8|1175|1174.6|490
1621512570000|2021-05-20 12:09:30|1175.4|1175|1175.4|1175|1175.4|1175|1175.4|1175|0
1621512580000|2021-05-20 12:09:40|1175.2|1175.2|1175.6|1175.2|1175.6|1175.4|1175.2|1175.2|3248
1621512590000|2021-05-20 12:09:50|1175.8||1175.6||1175.8||1175.6||0
1621512600000|2021-05-20 12:10:00|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|0
1621512620000|2021-05-20 12:10:20|1176|1175.6|1176|1175.4|1176.2|1175.8|1176|1175.4|1552
1621512640000|2021-05-20 12:10:40||1175.6||1175.6||1175.8||1175.6|250
1621512650000|2021-05-20 12:10:50|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.6|1175.4|3962
1621512670000|2021-05-20 12:11:10|1176||1175.8||1176||1175.8||0
1621512690000|2021-05-20 12:11:30|1175.4|1175.2|1175.8|1175.4|1175.8|1175.4|1175.4|1175.2|5000
1621512710000|2021-05-20 12:11:50|1175.6|1175.2|1175.4|1175|1175.6|1175.2|1175.4|1175|501
1621512720000|2021-05-20 12:12:00|1175.6|1175.2|1176|1175.6|1176|1175.6|1175.6|1175.2|148
1621512730000|2021-05-20 12:12:10|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|0
1621512740000|2021-05-20 12:12:20|1175.6|1175.6|1175.8|1175.4|1175.8|1175.6|1175.6|1175.4|0
1621512750000|2021-05-20 12:12:30|1176|1175.6|1176|1175.6|1176|1175.6|1176|1175.6|0
1621512760000|2021-05-20 12:12:40|1175.8||1176||1176||1175.8||0
1621512770000|2021-05-20 12:12:50|1175.8|1175.4|1175.6|1175.2|1175.8|1175.6|1175.4|1175|2346
1621512780000|2021-05-20 12:13:00|1175.4||1175.6||1175.6||1175.4||0
1621512800000|2021-05-20 12:13:20||1175.4||1175.2||1175.4||1175.2|0
1621512810000|2021-05-20 12:13:30||1175.4||1175.4||1175.4||1175.4|0
1621512820000|2021-05-20 12:13:40|1175.4|1175.2|1175.6|1175.2|1175.6|1175.2|1175.4|1175.2|1807
1621512830000|2021-05-20 12:13:50|1175.8|1175.4|1176|1175.6|1176.2|1175.6|1175.8|1175.4|1394
1621512840000|2021-05-20 12:14:00|1176.2||1176.2||1176.2||1176.2||0
1621512850000|2021-05-20 12:14:10|1176|1175.4|1175.6|1175.2|1176|1175.6|1175.6|1175.2|504
1621512870000|2021-05-20 12:14:30|1175.8|1175.4|1176|1175.6|1176|1175.6|1175.8|1175.4|27000
1621512880000|2021-05-20 12:14:40|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176.2|1175.6|652
1621512900000|2021-05-20 12:15:00|1176|1175.6|1176|1175.4|1176|1175.6|1175.6|1175.4|3905
1621512910000|2021-05-20 12:15:10|1176.2|1175.6|1176.2|1175.8|1176.2|1175.8|1176.2|1175.6|0
1621512920000|2021-05-20 12:15:20|1176.4|1176|1176.4|1176|1176.4|1176|1176.4|1176|0
1621512930000|2021-05-20 12:15:30|1176.6|1176.2|1176.8|1176.4|1176.8|1176.4|1176.6|1176.2|0
1621512960000|2021-05-20 12:16:00|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.2|1176|5504
1621512970000|2021-05-20 12:16:10|1176.2||1176.4||1176.4||1176.2||0
1621512980000|2021-05-20 12:16:20|1176.2||1176.2||1176.2||1176.2||0
1621513000000|2021-05-20 12:16:40|1176.4||1176.4||1176.4||1176.4||0
1621513010000|2021-05-20 12:16:50|1176.2|1175.8|1176.2|1175.8|1176.2|1176|1176|1175.8|116
1621513020000|2021-05-20 12:17:00|1176|1175.6|1175.8|1175.4|1176|1175.6|1175.6|1175.4|2950
1621513040000|2021-05-20 12:17:20|1175.6|1175.2|1175.6|1175.2|1175.6|1175.4|1175.4|1175|2821
1621513050000|2021-05-20 12:17:30|1175.4|1175|1175.4|1175|1175.6|1175.2|1175.2|1175|1006
1621513060000|2021-05-20 12:17:40|1175.6||1175.4||1175.6||1175.4||0
1621513080000|2021-05-20 12:18:00|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.6|1175.2|238
1621513090000|2021-05-20 12:18:10|1175.6|1175.2|1175.6|1175.2|1175.6|1175.4|1175.4|1175|212
1621513100000|2021-05-20 12:18:20|1175.8|1175.4|1175.6|1175.4|1175.8|1175.4|1175.6|1175.4|0
1621513110000|2021-05-20 12:18:30|1175.4|1175.2|1175.4|1175.2|1175.4|1175.2|1175.4|1175.2|351
1621513120000|2021-05-20 12:18:40|1175.6|1175.4|1175.8|1175.2|1175.8|1175.4|1175.6|1175.2|4000
1621513130000|2021-05-20 12:18:50|1175.6|1175|1175.4|1175.2|1175.6|1175.4|1175.4|1175|2861
1621513140000|2021-05-20 12:19:00||1175||1175||1175||1175|0
1621513150000|2021-05-20 12:19:10|1175.2||1175.2||1175.2||1175.2||0
1621513160000|2021-05-20 12:19:20|1175.4|1175.2|1175.6|1175.2|1175.6|1175.2|1175.4|1175.2|76
1621513170000|2021-05-20 12:19:30|1175.8|1175.4|1175.8|1175.4|1175.8|1175.6|1175.8|1175.4|0
1621513180000|2021-05-20 12:19:40|1176||1175.8||1176||1175.8||0
1621513190000|2021-05-20 12:19:50|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.6|1175.2|1450
1621513210000|2021-05-20 12:20:10|1176|1175.6|1176|1175.6|1176|1175.8|1176|1175.6|2122
1621513220000|2021-05-20 12:20:20|1176.2||1176.2||1176.2||1176.2||0
1621513230000|2021-05-20 12:20:30||1175.8||1175.8||1175.8||1175.8|0
1621513240000|2021-05-20 12:20:40|1176|1175.6|1175.6|1175.2|1176|1175.8|1175.4|1175.2|2839
1621513260000|2021-05-20 12:21:00|1175.4|1175|1175.4|1175|1175.4|1175|1175.2|1175|639
1621513280000|2021-05-20 12:21:20|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.4|1175.2|0
1621513290000|2021-05-20 12:21:30|1175.4|1175|1175.4|1175|1175.4|1175.2|1175.4|1175|0
1621513310000|2021-05-20 12:21:50|1175.2|1175.2|1175.2|1175|1175.2|1175.2|1175.2|1175|349
1621513320000|2021-05-20 12:22:00|1175.4|1175.2|1175.4|1175|1175.6|1175.2|1175.2|1175|676
1621513350000|2021-05-20 12:22:30|1175.6|1175.2|1175.6|1175.2|1175.8|1175.4|1175.6|1175.2|1000
1621513370000|2021-05-20 12:22:50|1175.8||1175.8||1175.8||1175.8||0
1621513380000|2021-05-20 12:23:00|1175.6|1175.4|1175.6|1175.2|1175.6|1175.4|1175.6|1175.2|0
1621513390000|2021-05-20 12:23:10|1175.4|1175|1175.4|1175|1175.6|1175|1175.2|1175|1927
1621513400000|2021-05-20 12:23:20|1175.6|1175.2|1175.4|1175|1175.6|1175.2|1175.4|1175|0
1621513410000|2021-05-20 12:23:30|1175.2|1174.8|1175.4|1175|1175.4|1175|1175|1174.8|3675
1621513420000|2021-05-20 12:23:40|1175.2|1174.8|1175.2|1175|1175.2|1175|1175|1174.8|285
1621513440000|2021-05-20 12:24:00|1175.4||1175.4||1175.4||1175.4||0
1621513450000|2021-05-20 12:24:10|1175.2|1174.8|1175|1174.6|1175.2|1175|1174.8|1174.6|3322
1621513460000|2021-05-20 12:24:20|1175.2|1175|1175.2|1175|1175.2|1175|1175.2|1175|2924
1621513470000|2021-05-20 12:24:30|1175.4||1175.2||1175.4||1175.2||0
1621513480000|2021-05-20 12:24:40|1175.4|1175.2|1175.6|1175.2|1175.6|1175.4|1175.4|1175.2|4389
1621513490000|2021-05-20 12:24:50|1175.4|1175|1175.4|1175|1175.4|1175.2|1175.2|1175|5111
1621513510000|2021-05-20 12:25:10|1175.2||1175.4||1175.4||1175.2||0
1621513520000|2021-05-20 12:25:20|1175.2|1174.8|1174.8|1174.4|1175.2|1174.8|1174.8|1174.4|27539
1621513550000|2021-05-20 12:25:50|1174.6|1174.6|1174.8|1174.6|1174.8|1174.6|1174.6|1174.6|0
1621513560000|2021-05-20 12:26:00|1175|1174.8|1175.2|1174.8|1175.2|1174.8|1175|1174.8|594
1621513570000|2021-05-20 12:26:10|1175.4|1175|1175.6|1175.2|1175.6|1175.2|1175.4|1175|659
1621513590000|2021-05-20 12:26:30|1175.8|1175.4|1176|1175.6|1176|1175.6|1175.8|1175.4|2115
1621513610000|2021-05-20 12:26:50|1175.8|1175.4|1176|1175.6|1176|1175.6|1175.8|1175.2|5115
1621513620000|2021-05-20 12:27:00|1176.2|1175.8|1176.4|1176|1176.4|1176|1176.2|1175.8|1760
1621513660000|2021-05-20 12:27:40|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|870
1621513680000|2021-05-20 12:28:00|1176.4|1176|1176.4|1176|1176.4|1176.2|1176.2|1175.8|544
1621513700000|2021-05-20 12:28:20||1175.8||1175.8||1176||1175.8|0
1621513710000|2021-05-20 12:28:30||1176||1176||1176||1176|0
1621513730000|2021-05-20 12:28:50|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|2000
1621513740000|2021-05-20 12:29:00|1176.4|1176|1176.4|1176|1176.4|1176|1176.4|1176|0
1621513750000|2021-05-20 12:29:10|1176.6||1176.4||1176.6||1176.4||500
1621513760000|2021-05-20 12:29:20|1176.6||1176.4||1176.6||1176.4||0
1621513770000|2021-05-20 12:29:30|||||||||650
1621513780000|2021-05-20 12:29:40|1176.6||1176.4||1176.6||1176.4||0
1621513790000|2021-05-20 12:29:50|1176.2||1176.4||1176.4||1176.2||0
1621513800000|2021-05-20 12:30:00|1176.2|1175.8|1176|1175.6|1176.2|1176|1176|1175.4|4834
1621513810000|2021-05-20 12:30:10|1176.2|1175.8|1176.4|1176|1176.6|1176.2|1176.2|1175.8|2859
1621513820000|2021-05-20 12:30:20|1176|1175.8|1176|1175.8|1176|1175.8|1176|1175.8|2605
1621513830000|2021-05-20 12:30:30||1175.6||1175.6||1175.6||1175.4|10
1621513840000|2021-05-20 12:30:40|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|0
1621513850000|2021-05-20 12:30:50|1175.6|1175.2|1175.2|1174.6|1175.6|1175.2|1175|1174.6|882
1621513860000|2021-05-20 12:31:00|1175.4|1174.8|1175.6|1175|1175.6|1175.2|1175.4|1174.8|0
1621513880000|2021-05-20 12:31:20|1175.4|1174.8|1175|1174.6|1175.4|1174.8|1174.8|1174.2|6805
1621513890000|2021-05-20 12:31:30|1175.2|1174.8|1175.4|1175|1175.4|1175|1175.2|1174.8|0
1621513900000|2021-05-20 12:31:40|1175.6||1175.4||1175.6||1175.4||0
1621513910000|2021-05-20 12:31:50|1175.2|1174.8|1175|1174.6|1175.2|1174.8|1174.2|1174|18616
1621513920000|2021-05-20 12:32:00|1174.8|1174.2|1175|1174.6|1175|1174.6|1174.8|1174.2|5227
1621513930000|2021-05-20 12:32:10|1175.2|1174.8|1175.6|1175.2|1175.6|1175.2|1175.2|1174.8|5325
1621513940000|2021-05-20 12:32:20|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.6|1175.4|0
1621513960000|2021-05-20 12:32:40|1175.6|1175.2|1176|1175.6|1176|1175.6|1175.4|1175.2|518
1621513980000|2021-05-20 12:33:00|1176.2|1175.8|1176.6|1176.2|1176.6|1176.2|1176.2|1175.8|9261
1621513990000|2021-05-20 12:33:10|1176.4|1176.4|1176.6|1176.2|1176.6|1176.4|1176.2|1176|8677
1621514010000|2021-05-20 12:33:30|1176.4|1176|1176.4|1176|1176.6|1176.2|1176.2|1176|710
1621514020000|2021-05-20 12:33:40|1176.6||1176.4||1176.6||1176.2||0
1621514030000|2021-05-20 12:33:50|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|0
1621514040000|2021-05-20 12:34:00|1176.4|1176|1176.4|1176|1176.4|1176.2|1176.2|1176|1508
1621514060000|2021-05-20 12:34:20|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.4|1176.2|0
1621514070000|2021-05-20 12:34:30|1176.4|1176|1176.2|1176|1176.6|1176.2|1176.2|1176|4699
1621514080000|2021-05-20 12:34:40|1176|1175.8|1176.2|1175.8|1176.2|1175.8|1176|1175.8|769
1621514100000|2021-05-20 12:35:00|1176.4|1176|1177|1176.4|1177|1176.8|1176.4|1176|35797
1621514110000|2021-05-20 12:35:10|1176.8|1176.6|1177|1176.6|1177|1176.6|1176.8|1176.6|0
1621514130000|2021-05-20 12:35:30|1176.8||1177||1177||1176.8||0
1621514170000|2021-05-20 12:36:10|1176.8||1177||1177||1176.8||0
1621514180000|2021-05-20 12:36:20|1176.8|1176.4|1177|1176.6|1177|1176.6|1176.6|1176.4|926
1621514190000|2021-05-20 12:36:30||1176.8||1176.8||1176.8||1176.6|0
1621514200000|2021-05-20 12:36:40|||||||||795
1621514210000|2021-05-20 12:36:50|1177.2|1177|1177.6|1177.2|1177.6|1177.2|1177.2|1177|1589
1621514220000|2021-05-20 12:37:00|1177.4|1177|1177.2|1177|1177.4|1177.2|1177.2|1177|357
1621514230000|2021-05-20 12:37:10|1177.4||1177.4||1177.4||1177.4||0
1621514280000|2021-05-20 12:38:00|1177.6|1177.2|1178|1177.6|1178|1177.6|1177.6|1177.2|5767
1621514290000|2021-05-20 12:38:10|1177.8|1177.4|1177.8|1177.4|1178|1177.6|1177.8|1177.4|2231
1621514300000|2021-05-20 12:38:20|1177.6||1177.8||1177.8||1177.6||0
1621514310000|2021-05-20 12:38:30|1178|1177.6|1178|1177.8|1178|1177.8|1177.8|1177.6|370
1621514320000|2021-05-20 12:38:40|1177.8|1177.6|1178|1177.8|1178|1177.8|1177.8|1177.4|8
1621514340000|2021-05-20 12:39:00|1178.2|1178|1178.2|1177.8|1178.6|1178.2|1178.2|1177.8|7473
1621514360000|2021-05-20 12:39:20|1178||1178.2||1178.2||1178||250
1621514380000|2021-05-20 12:39:40|1178|1177.6|1177.8|1177.4|1178.2|1177.8|1177.8|1177.4|6691
1621514390000|2021-05-20 12:39:50|1178|1177.6|1178|1177.6|1178|1177.6|1178|1177.6|43
1621514400000|2021-05-20 12:40:00|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.8|1177.4|0
1621514420000|2021-05-20 12:40:20|1178.2|1178|1178.2|1177.8|1178.2|1178|1178.2|1177.8|500
1621514440000|2021-05-20 12:40:40|1178|1177.6|1178|1177.6|1178|1177.6|1177.8|1177.6|519
1621514450000|2021-05-20 12:40:50|1177.8|1177.4|1177.8|1177.6|1177.8|1177.6|1177.8|1177.4|2112
1621514460000|2021-05-20 12:41:00|1178||1178||1178||1178||0
1621514470000|2021-05-20 12:41:10|1178.2|1177.8|1178|1177.6|1178.4|1178|1177.8|1177.6|1730
1621514480000|2021-05-20 12:41:20|1177.8|1177.4|1177.8|1177.2|1177.8|1177.6|1177.6|1177.2|4470
1621514490000|2021-05-20 12:41:30|1177.6|1177.4|1177.6|1177.4|1177.6|1177.4|1177.6|1177.4|0
1621514500000|2021-05-20 12:41:40|1177.4|1177.2|1177.4|1177|1177.6|1177.2|1177.4|1177|190
1621514510000|2021-05-20 12:41:50|1177.2|1176.8|1177.2|1177|1177.2|1177|1177.2|1176.8|122
1621514520000|2021-05-20 12:42:00|1177|1176.8|1177.2|1176.8|1177.2|1177|1177|1176.6|1929
1621514530000|2021-05-20 12:42:10|1177||1177.2||1177.2||1177||0
1621514550000|2021-05-20 12:42:30|1177.4|1177|1177.4|1177|1177.6|1177.2|1177.2|1177|5245
1621514560000|2021-05-20 12:42:40|1177.2|1176.8|1177.2|1176.8|1177.2|1177|1177.2|1176.8|133
1621514580000|2021-05-20 12:43:00|1177|1176.6|1176.8|1176.4|1177.2|1176.6|1176.8|1176.4|18
1621514590000|2021-05-20 12:43:10|1176.6|1176.2|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|250
1621514600000|2021-05-20 12:43:20|1176.8|1176.6|1177|1176.6|1177|1176.6|1176.6|1176.2|31439
1621514610000|2021-05-20 12:43:30|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|0
1621514620000|2021-05-20 12:43:40|1177|1176.6|1177|1176.8|1177|1176.8|1176.8|1176.6|986
1621514630000|2021-05-20 12:43:50|1177.2||1177.2||1177.2||1177.2||0
1621514660000|2021-05-20 12:44:20|1177|1176.6|1177|1176.6|1177|1176.6|1176.8|1176.6|1813
1621514690000|2021-05-20 12:44:50|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.4|1176|374
1621514700000|2021-05-20 12:45:00|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|0
1621514720000|2021-05-20 12:45:20|1176.8|1176.4|1177.2|1177|1177.4|1177|1176.4|1176.2|13000
1621514730000|2021-05-20 12:45:30|1177.4|1176.8|1177.2|1176.8|1177.4|1177|1177|1176.8|1456
1621514740000|2021-05-20 12:45:40|1177.4|1177|1177.4|1177|1177.4|1177|1177.4|1177|0
1621514760000|2021-05-20 12:46:00|1177.2|1176.8|1176.8|1176.4|1177.2|1176.8|1176.8|1176.4|1004
1621514770000|2021-05-20 12:46:10|1177||1176.8||1177||1176.8||0
1621514780000|2021-05-20 12:46:20|1176.6|1176.2|1176.4|1176|1176.6|1176.4|1176.4|1176|2978
1621514790000|2021-05-20 12:46:30|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.4|1176|0
1621514800000|2021-05-20 12:46:40|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176|1175.8|0
1621514810000|2021-05-20 12:46:50|1176.4|1176|1176.4|1176|1176.4|1176|1176.4|1176|0
1621514820000|2021-05-20 12:47:00|1176.2|1175.8|1176.6|1176.2|1176.6|1176.2|1176.2|1175.8|750
1621514830000|2021-05-20 12:47:10|1176.8|1176.4|1177|1176.4|1177|1176.6|1176.8|1176.4|1500
1621514840000|2021-05-20 12:47:20|1177.2|1176.6|1177.2|1176.8|1177.2|1176.8|1177.2|1176.6|0
1621514870000|2021-05-20 12:47:50|1177.4|1177|1177.4|1177|1177.4|1177|1177.2|1177|0
1621514890000|2021-05-20 12:48:10|1177.6|1177.2|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|0
1621514920000|2021-05-20 12:48:40|1177.6|1177.2|1177.6|1177.2|1177.6|1177.4|1177.4|1177.2|2317
1621514930000|2021-05-20 12:48:50|1177.8|1177.4|1178.2|1177.8|1178.2|1177.8|1177.8|1177.4|3121
1621514940000|2021-05-20 12:49:00|1178|1177.6|1177.2|1176.8|1178.2|1177.6|1177.2|1176.8|2976
1621514950000|2021-05-20 12:49:10|1177|1176.6|1177.2|1176.8|1177.2|1176.8|1177|1176.6|0
1621514960000|2021-05-20 12:49:20|1177|1176.6|1177|1176.6|1177|1176.8|1176.8|1176.4|3133
1621514970000|2021-05-20 12:49:30|1176.8||1176.8||1176.8||1176.8||0
1621514990000|2021-05-20 12:49:50|1176.6|1176.4|1175.8|1175.4|1176.8|1176.4|1175.6|1175.4|4374
1621515000000|2021-05-20 12:50:00|1176|1175.6|1176.8|1176.2|1176.8|1176.2|1176|1175.6|1311
1621515010000|2021-05-20 12:50:10|1177|1176.4|1177|1176.4|1177|1176.4|1177|1176.4|0
1621515020000|2021-05-20 12:50:20|1176.8||1176.8||1176.8||1176.8||0
1621515040000|2021-05-20 12:50:40|1176|1175.8|1176.2|1175.6|1176.6|1176.2|1175.8|1175.6|31004
1621515050000|2021-05-20 12:50:50|1176.4|1175.8|1176.8|1176.4|1176.8|1176.6|1176.4|1175.8|826
1621515060000|2021-05-20 12:51:00|1177|1176.6|1176.8|1176.4|1177|1176.8|1176.8|1176.4|600
1621515070000|2021-05-20 12:51:10|1176.6|1176.6|1176.8|1176.4|1176.8|1176.6|1176.6|1176.4|451
1621515080000|2021-05-20 12:51:20|1177||1176.8||1177||1176.8||0
1621515090000|2021-05-20 12:51:30|1177|1176.6|1177|1176.8|1177|1176.8|1177|1176.6|463
1621515110000|2021-05-20 12:51:50|1176.8|1176.6|1177|1176.6|1177|1176.6|1176.8|1176.6|698
1621515120000|2021-05-20 12:52:00|1177.2|1176.8|1177.4|1177|1177.4|1177|1177.2|1176.8|2000
1621515130000|2021-05-20 12:52:10|1177.6|1177.2|1177.8|1177.4|1177.8|1177.6|1177.6|1177.2|2325
1621515140000|2021-05-20 12:52:20|1178|1177.6|1178|1177.6|1178|1177.6|1177.8|1177.6|0
1621515150000|2021-05-20 12:52:30|1177.8|1177.4|1178|1177.6|1178|1177.8|1177.8|1177.4|1000
1621515180000|2021-05-20 12:53:00|1177.8|1177.4|1178|1177.6|1178|1177.8|1177.6|1177.4|3547
1621515190000|2021-05-20 12:53:10|1177.8|1177.8|1178|1177.8|1178|1177.8|1177.8|1177.8|294
1621515200000|2021-05-20 12:53:20|1178.2|1178|1178.2|1177.8|1178.6|1178.4|1178|1177.6|13069
1621515210000|2021-05-20 12:53:30|1177.8|1177.6|1178.2|1178|1178.4|1178|1177.8|1177.6|4682
1621515220000|2021-05-20 12:53:40|1178|1177.8|1178|1177.6|1178|1177.8|1178|1177.6|6
1621515230000|2021-05-20 12:53:50|1177.8|1177.4|1177.8|1177.4|1177.8|1177.6|1177.6|1177.2|1486
1621515240000|2021-05-20 12:54:00||1177.2||1177.4||1177.4||1177.2|0
1621515250000|2021-05-20 12:54:10|1177.6|1177.2|1177.8|1177.2|1177.8|1177.2|1177.4|1177.2|110
1621515270000|2021-05-20 12:54:30||1177.4||1177.4||1177.4||1177.4|0
1621515280000|2021-05-20 12:54:40|1178|1177.6|1178|1177.6|1178|1177.6|1177.8|1177.6|0
1621515290000|2021-05-20 12:54:50|1177.8||1177.8||1177.8||1177.8||0
1621515300000|2021-05-20 12:55:00|1177.6|1177.4|1178|1177.6|1178|1177.6|1177.4|1177.2|4801
1621515320000|2021-05-20 12:55:20|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.6|1177.4|2492
1621515360000|2021-05-20 12:56:00|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178|1177.6|1750
1621515390000|2021-05-20 12:56:30|1178|1177.6|1177.6|1177.2|1178|1177.6|1177.2|1176.8|27264
1621515410000|2021-05-20 12:56:50|1177.4|1177|1177.4|1177|1177.4|1177|1177.2|1177|2467
1621515420000|2021-05-20 12:57:00|1177.6|1177.2|1177.6|1177|1177.6|1177.2|1177.6|1177|0
1621515430000|2021-05-20 12:57:10||1177.2||1177.2||1177.2||1177.2|0
1621515440000|2021-05-20 12:57:20|1177.4|1177|1177.6|1177.2|1177.6|1177.2|1177.4|1177|25
1621515450000|2021-05-20 12:57:30|1177.8|1177.4|1178|1177.6|1178|1177.8|1177.6|1177.4|0
1621515470000|2021-05-20 12:57:50|1177.8|1177.4|1177.6|1177.2|1178|1177.6|1177.6|1177.2|1782
1621515480000|2021-05-20 12:58:00|1177.2|1177|1177.4|1177|1177.4|1177.2|1177.2|1176.8|5637
1621515490000|2021-05-20 12:58:10|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|0
1621515500000|2021-05-20 12:58:20||1177.4||1177.4||1177.4||1177.4|0
1621515510000|2021-05-20 12:58:30|1177.8|1177.6|1177.4|1177|1178.4|1178.2|1177.4|1177|27391
1621515520000|2021-05-20 12:58:40|1177|1176.8|1176.6|1176.2|1177|1176.8|1176.4|1176.2|8874
1621515530000|2021-05-20 12:58:50||1176.4||1176.2||1176.4||1176.2|0
1621515540000|2021-05-20 12:59:00|1176.4|1176.4|1174.8|1174.6|1176.4|1176.4|1174.8|1174.6|19567
1621515550000|2021-05-20 12:59:10|1175|1175|1175.6|1175.2|1175.8|1175.2|1175|1174.6|10345
1621515560000|2021-05-20 12:59:20|1175.8|1175.4|1176|1175.4|1176|1175.4|1175.6|1175.4|0
1621515570000|2021-05-20 12:59:30|1175.8|1175.2|1175.8|1175.2|1175.8|1175.2|1175.8|1175.2|0
1621515580000|2021-05-20 12:59:40|1175.6|1175.4|1175.8|1175.4|1175.8|1175.4|1175.2|1175|2863
1621515590000|2021-05-20 12:59:50|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.4|1175.2|842
1621515600000|2021-05-20 13:00:00|1176|1175.6|1176.2|1175.6|1176.2|1175.6|1176|1175.6|0
1621515610000|2021-05-20 13:00:10|1176.4|1175.8|1176|1175.4|1176.8|1176.6|1175.8|1175.4|12627
1621515620000|2021-05-20 13:00:20|1176.2|1175.6|1176|1175.8|1176.2|1175.8|1176|1175.6|705
1621515640000|2021-05-20 13:00:40|1176.2|1176|1175|1174.6|1176.2|1176|1175|1174.6|10075
1621515650000|2021-05-20 13:00:50|1174.8|1174.4|1175|1174.4|1175|1174.6|1174.8|1174.2|1761
1621515670000|2021-05-20 13:01:10|1174.8|1174.6|1175.2|1174.6|1175.2|1174.6|1174.8|1174.6|1256
1621515680000|2021-05-20 13:01:20|1174.6|1174.4|1175|1174.4|1175|1174.4|1174.4|1174|1754
1621515690000|2021-05-20 13:01:30|1174.8|1174.2|1174.8|1174.2|1174.8|1174.4|1174.6|1174.2|0
1621515700000|2021-05-20 13:01:40|1174.6|1174.4|1174.6|1174.2|1174.6|1174.4|1174.2|1174|1135
1621515710000|2021-05-20 13:01:50|1174.4|1174|1174.4|1174|1174.4|1174|1174|1173.6|1504
1621515720000|2021-05-20 13:02:00|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174|1173.6|2171
1621515740000|2021-05-20 13:02:20|1174|1173.6|1173.8|1173.6|1174|1173.6|1173.8|1173.2|2465
1621515750000|2021-05-20 13:02:30|1174|1173.4|1173.4|1173|1174|1173.6|1173.4|1173|499
1621515760000|2021-05-20 13:02:40|1173.6|1173.2|1173.8|1173.4|1173.8|1173.4|1173.6|1173|4741
1621515770000|2021-05-20 13:02:50|1174|1173.6|1174|1173.6|1174.2|1173.8|1174|1173.4|54
1621515780000|2021-05-20 13:03:00|1174.2|1173.8|1173.2|1172.8|1174.2|1173.8|1173.2|1172.8|3486
1621515790000|2021-05-20 13:03:10|1173|1172.6|1173|1172.6|1173|1172.6|1173|1172.6|364
1621515810000|2021-05-20 13:03:30||1172.4||1172.6||1172.6||1172.4|0
1621515820000|2021-05-20 13:03:40|1172.8||1173||1173||1172.8||0
1621515830000|2021-05-20 13:03:50|1172.8||1173||1173||1172.8||4
1621515840000|2021-05-20 13:04:00|1173.2|1172.8|1173|1172.6|1173.2|1173|1173|1172.6|500
1621515850000|2021-05-20 13:04:10|1173.2|1172.8|1173.2|1172.6|1173.2|1172.8|1173.2|1172.6|500
1621515860000|2021-05-20 13:04:20|1173.4|1172.8|1173.4|1173|1173.4|1173|1173.4|1172.8|0
1621515870000|2021-05-20 13:04:30|1173.6|1173.2|1173.4|1173|1173.6|1173.2|1173.2|1173|0
1621515880000|2021-05-20 13:04:40|1173.2|1173.2|1173.4|1173.2|1173.4|1173.2|1173.2|1173|8
1621515890000|2021-05-20 13:04:50|1173.2|1173|1173.2|1173|1173.4|1173.2|1173.2|1173|0
1621515900000|2021-05-20 13:05:00|1173.4|1173.2|1173.6|1173.2|1173.6|1173.2|1173.4|1173.2|500
1621515910000|2021-05-20 13:05:10|1173.4|1173.4|1173.8|1173.4|1173.8|1173.4|1173.4|1173.4|4
1621515920000|2021-05-20 13:05:20|1174|1173.6|1174.4|1174|1174.4|1174|1174|1173.6|874
1621515940000|2021-05-20 13:05:40|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|500
1621515960000|2021-05-20 13:06:00|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.6|1174.4|1707
1621515970000|2021-05-20 13:06:10|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.6|0
1621515980000|2021-05-20 13:06:20|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|315
1621516000000|2021-05-20 13:06:40|1175.4||1175.2||1175.4||1175.2||0
1621516040000|2021-05-20 13:07:20|1175|1174.6|1174.8|1174.4|1175|1174.6|1174.6|1174.2|3531
1621516050000|2021-05-20 13:07:30|1175|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.6|3007
1621516070000|2021-05-20 13:07:50|1174.8|1174.4|1174.4|1174|1174.8|1174.4|1174.2|1173.8|4113
1621516080000|2021-05-20 13:08:00|1174.2|1173.8|1174.2|1173.6|1174.2|1173.8|1174|1173.6|620
1621516110000|2021-05-20 13:08:30|1174.4|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.8|0
1621516120000|2021-05-20 13:08:40|1174.2||1174.4||1174.4||1174.2||349
1621516130000|2021-05-20 13:08:50|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|0
1621516140000|2021-05-20 13:09:00|1174.6|1174.2|1175|1174.4|1175|1174.4|1174.6|1174.2|0
1621516150000|2021-05-20 13:09:10|1174.8||1174.8||1174.8||1174.8||100
1621516160000|2021-05-20 13:09:20|1174.6|1174.2|1174.4|1174|1174.6|1174.4|1174.4|1174|1906
1621516170000|2021-05-20 13:09:30|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174|579
1621516180000|2021-05-20 13:09:40|1174.4|1174|1174.4|1173.8|1174.4|1174|1174.2|1173.8|1066
1621516190000|2021-05-20 13:09:50||1174||1174||1174||1174|0
1621516200000|2021-05-20 13:10:00||1173.8||1174||1174||1173.8|0
1621516210000|2021-05-20 13:10:10|1174.2|1173.8|1174.2|1173.8|1174.4|1174|1174.2|1173.8|0
1621516220000|2021-05-20 13:10:20|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1174|1173.6|558
1621516230000|2021-05-20 13:10:30|1174|1173.6|1174|1173.6|1174|1174|1174|1173.6|0
1621516240000|2021-05-20 13:10:40|1174.2||1174.2||1174.2||1174||0
1621516250000|2021-05-20 13:10:50||1173.8||1173.8||1174||1173.8|0
1621516260000|2021-05-20 13:11:00|1174.4||1174.4||1174.4||1174.4||0
1621516270000|2021-05-20 13:11:10|1174.6|1174|1174.6|1174.2|1174.6|1174.2|1174.4|1174|559
1621516280000|2021-05-20 13:11:20|1174.8||1174.8||1174.8||1174.8||0
1621516290000|2021-05-20 13:11:30|1174.6|1174.4|1174.8|1174.4|1174.8|1174.4|1174.6|1174.4|0
1621516300000|2021-05-20 13:11:40|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.6|0
1621516310000|2021-05-20 13:11:50|1175.2|1174.8|1175.4|1175|1175.4|1175|1175.2|1174.8|475
1621516320000|2021-05-20 13:12:00|1175.6|1175.2|1175.6|1175.2|1176|1175.6|1175.2|1175|13668
1621516330000|2021-05-20 13:12:10|1175.4|1175|1175.8|1175.4|1175.8|1175.4|1175.4|1175|622
1621516340000|2021-05-20 13:12:20|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.4|1175.2|3606
1621516350000|2021-05-20 13:12:30|1175.6|1175.6|1175.6|1175.2|1175.8|1175.6|1175.6|1175.2|3322
1621516360000|2021-05-20 13:12:40|1175.4|1175|1175.4|1175|1175.4|1175|1175.2|1175|0
1621516370000|2021-05-20 13:12:50|1175.2|1174.8|1175|1174.4|1175.2|1174.8|1174.8|1174.4|4535
1621516380000|2021-05-20 13:13:00|1174.8|1174.6|1174.8|1174.4|1175|1174.8|1174.8|1174.4|985
1621516390000|2021-05-20 13:13:10|1175||1175||1175||1175||0
1621516400000|2021-05-20 13:13:20|1174.8|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.6|1356
1621516410000|2021-05-20 13:13:30|1174.8|1174.8|1174.8|1174.4|1175|1174.8|1174.8|1174.4|279
1621516420000|2021-05-20 13:13:40|1175|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.6|0
1621516430000|2021-05-20 13:13:50|1175.2|1174.8|1175.2|1174.8|1175.2|1175|1175.2|1174.6|549
1621516440000|2021-05-20 13:14:00|1175|1174.6|1175.2|1174.8|1175.2|1174.8|1175|1174.6|279
1621516450000|2021-05-20 13:14:10||1174.6||1174.6||1174.6||1174.6|0
1621516460000|2021-05-20 13:14:20|1175.4|1174.8|1175.4|1175|1175.6|1175.2|1175.4|1174.8|3004
1621516480000|2021-05-20 13:14:40|1175.2|1175.2|1175.2|1175|1175.4|1175.2|1175.2|1175|12
1621516490000|2021-05-20 13:14:50|1175.4||1175.6||1175.6||1175.2||428
1621516500000|2021-05-20 13:15:00|1175.4||1175.4||1175.6||1175.4||0
1621516510000|2021-05-20 13:15:10|1175.2|1174.8|1175.4|1175|1175.4|1175|1175|1174.8|2975
1621516530000|2021-05-20 13:15:30|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|0
1621516550000|2021-05-20 13:15:50|1175.8||1175.8||1175.8||1175.8||0
1621516560000|2021-05-20 13:16:00|1175.6|1175.4|1175.6|1175.2|1175.6|1175.4|1175.6|1175.2|0
1621516580000|2021-05-20 13:16:20|1175.8|1175.4|1175.8|1175.2|1175.8|1175.4|1175.8|1175.2|0
1621516590000|2021-05-20 13:16:30|1175.6||1175.6||1175.6||1175.6||0
1621516600000|2021-05-20 13:16:40|1175.4|1175|1175.4|1175|1175.4|1175|1175.2|1175|1914
1621516640000|2021-05-20 13:17:20|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.6|1175.2|1638
1621516650000|2021-05-20 13:17:30|1175.6|1175.2|1175.2|1174.8|1175.6|1175.2|1175|1174.8|1489
1621516670000|2021-05-20 13:17:50|1175.4||1175.4||1175.4||1175.4||0
1621516680000|2021-05-20 13:18:00|1175.2|1174.6|1174.8|1174.4|1175.2|1174.8|1174.6|1174.4|4665
1621516690000|2021-05-20 13:18:10|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.4|1174.2|0
1621516700000|2021-05-20 13:18:20|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|1928
1621516710000|2021-05-20 13:18:30||1174||1174.2||1174.2||1174|0
1621516720000|2021-05-20 13:18:40|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|0
1621516740000|2021-05-20 13:19:00|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|432
1621516760000|2021-05-20 13:19:20|1174.2|1174.2|1174.2|1173.8|1174.4|1174.2|1174.2|1173.8|452
1621516770000|2021-05-20 13:19:30|1174|1173.6|1174|1173.6|1174|1173.6|1173.8|1173.6|0
1621516790000|2021-05-20 13:19:50|1173.8|1173.4|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|0
1621516800000|2021-05-20 13:20:00|1173.8|1173.4|1174|1173.8|1174|1173.8|1173.6|1173.4|2778
1621516810000|2021-05-20 13:20:10|1174.2|1174|1174.2|1173.8|1174.2|1174|1174.2|1173.8|377
1621516830000|2021-05-20 13:20:30|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|2339
1621516840000|2021-05-20 13:20:40|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|0
1621516860000|2021-05-20 13:21:00|1174.4|1174|1174.4|1173.8|1174.4|1174|1174.4|1173.8|0
1621516870000|2021-05-20 13:21:10|1174.2|1174|1174.4|1174|1174.4|1174|1174.2|1174|0
1621516880000|2021-05-20 13:21:20|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|300
1621516890000|2021-05-20 13:21:30|1174.8|1174|1174.6|1174.2|1174.8|1174.4|1174.4|1174|5050
1621516900000|2021-05-20 13:21:40|1174.8|1174.4|1174.8|1174.4|1175|1174.6|1174.6|1174.4|6806
1621516910000|2021-05-20 13:21:50|1175|1174.6|1174.6|1174.2|1175|1174.6|1174.4|1174.2|1190
1621516930000|2021-05-20 13:22:10|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.2|1174|3398
1621516940000|2021-05-20 13:22:20|1174.4|1174|1174.2|1173.8|1174.6|1174.4|1174.2|1173.8|7387
1621516950000|2021-05-20 13:22:30|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|0
1621516970000|2021-05-20 13:22:50|1173.8|1173.4|1174|1173.4|1174|1173.4|1173.6|1173.4|0
1621516980000|2021-05-20 13:23:00|1173.8||1174||1174||1173.8||0
1621516990000|2021-05-20 13:23:10||1173.6||1173.4||1173.6||1173.4|0
1621517000000|2021-05-20 13:23:20|1173.8|1173.2|1173.4|1173|1173.8|1173.4|1173.2|1173|7086
1621517020000|2021-05-20 13:23:40|1173.2|1172.8|1173|1172.8|1173.4|1173|1173|1172.8|3407
1621517030000|2021-05-20 13:23:50|1173.2|1173|1173.2|1172.8|1173.2|1173|1173.2|1172.8|957
1621517040000|2021-05-20 13:24:00|1173.4|1173|1173.4|1173|1173.4|1173.2|1173.4|1173|152
1621517050000|2021-05-20 13:24:10|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1603
1621517060000|2021-05-20 13:24:20|1173.8|1173.4|1174|1173.6|1174|1173.6|1173.8|1173.4|803
1621517070000|2021-05-20 13:24:30|1174.2|1173.8|1174.2|1173.6|1174.2|1173.8|1174.2|1173.6|506
1621517090000|2021-05-20 13:24:50||1173.8||1173.8||1173.8||1173.8|320
1621517100000|2021-05-20 13:25:00|1174|1174|1174.2|1173.8|1174.2|1174|1173.8|1173.6|2573
1621517110000|2021-05-20 13:25:10|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.4|1174|290
1621517120000|2021-05-20 13:25:20|1174.4|1174|1174.2|1173.8|1174.4|1174|1174|1173.6|10673
1621517150000|2021-05-20 13:25:50|1174|1173.6|1174.6|1174.2|1174.6|1174.2|1174|1173.6|2776
1621517160000|2021-05-20 13:26:00|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.4|1174|1775
1621517190000|2021-05-20 13:26:30|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1174|1976
1621517200000|2021-05-20 13:26:40||1173.8||1173.8||1173.8||1173.8|0
1621517220000|2021-05-20 13:27:00|1174.2||1174.2||1174.2||1174.2||0
1621517230000|2021-05-20 13:27:10|1174.4|1174|1174.6|1174|1174.6|1174.2|1174.4|1174|1462
1621517240000|2021-05-20 13:27:20|1174.8|1174.2|1174.8|1174.4|1175|1174.6|1174.6|1174.2|2002
1621517250000|2021-05-20 13:27:30|1175|1174.6|1174.8|1174.6|1175|1174.6|1174.8|1174.4|10
1621517270000|2021-05-20 13:27:50|1175|1174.4|1175|1174.4|1175|1174.6|1174.6|1174.4|1720
1621517280000|2021-05-20 13:28:00|1174.8|1174.6|1175|1174.6|1175|1174.8|1174.8|1174.6|3255
1621517290000|2021-05-20 13:28:10|1175.2|1174.8|1175.4|1175|1175.4|1175|1175.2|1174.8|400
1621517300000|2021-05-20 13:28:20|1175.2||1175.4||1175.4||1175.2||1764
1621517310000|2021-05-20 13:28:30|1175.6|1175.2|1175.8|1175.2|1175.8|1175.4|1175.6|1175.2|491
1621517320000|2021-05-20 13:28:40|1175.6|1175.4|1175.6|1175.2|1175.6|1175.4|1175.4|1175.2|0
1621517330000|2021-05-20 13:28:50||1175.4||1175.2||1175.4||1175.2|428
1621517340000|2021-05-20 13:29:00|1175.8|1175.4|1175.8|1175.4|1176|1175.4|1175.6|1175.4|0
1621517350000|2021-05-20 13:29:10|1176|1175.6|1175.4|1175|1176|1175.6|1175.4|1175|2403
1621517360000|2021-05-20 13:29:20|1175.2|1175.2|1175.4|1175|1175.4|1175.2|1175.2|1175|1607
1621517370000|2021-05-20 13:29:30|1175.6|1175.2|1175.6|1175|1175.6|1175.2|1175.4|1175|0
1621517380000|2021-05-20 13:29:40|1175.4||1175.6||1175.6||1175.4||0
1621517390000|2021-05-20 13:29:50|1175.4|1175.2|1174.8|1174.4|1175.4|1175.2|1174.6|1174.4|741
1621517400000|2021-05-20 13:30:00|1174.6|1174.2|1174|1173.6|1174.6|1174.2|1173.8|1173.6|5717
1621517410000|2021-05-20 13:30:10|1174.2|1173.8|1173.6|1173|1174.4|1173.8|1173.4|1173|2563
1621517420000|2021-05-20 13:30:20|1173.8|1173.2|1173.6|1173.2|1173.8|1173.2|1173.6|1173.2|0
1621517430000|2021-05-20 13:30:30|1173.8|1173.4|1174.4|1174|1174.4|1174|1173.6|1173.4|3541
1621517440000|2021-05-20 13:30:40|1174.6|1174.2|1174.6|1174.2|1175|1174.8|1174.2|1173.8|10385
1621517450000|2021-05-20 13:30:50|1174.8|1174.4|1174.6|1174|1174.8|1174.6|1174.6|1174|2449
1621517460000|2021-05-20 13:31:00|1174.4|1173.8|1174.2|1173.6|1174.4|1173.8|1173.8|1173.4|428
1621517470000|2021-05-20 13:31:10|1174|1173.8|1174.2|1173.8|1174.2|1173.8|1174|1173.8|0
1621517480000|2021-05-20 13:31:20|1174.4|1173.6|1174.4|1174|1174.4|1174|1174.4|1173.6|922
1621517490000|2021-05-20 13:31:30|1174.6|1173.8|1174.2|1173.8|1174.6|1173.8|1173.8|1173.6|2424
1621517510000|2021-05-20 13:31:50|1174|1173.6|1174|1173.6|1174|1173.8|1173.8|1173.6|451
1621517520000|2021-05-20 13:32:00|1173.8|1173.4|1172.8|1172.4|1173.8|1173.4|1172.8|1172.4|3745
1621517530000|2021-05-20 13:32:10|1173|1172.6|1173.8|1173.4|1173.8|1173.4|1173|1172.6|4697
1621517540000|2021-05-20 13:32:20|1174|1173.6|1174.2|1173.6|1174.4|1173.8|1174|1173.6|500
1621517550000|2021-05-20 13:32:30|1174|1173.8|1173.8|1173.4|1174|1173.8|1173.6|1173.2|1677
1621517560000|2021-05-20 13:32:40|1174|1173.2|1173.6|1173|1174|1173.2|1173.2|1173|2146
1621517570000|2021-05-20 13:32:50||1173.2||1173||1173.2||1173|0
1621517580000|2021-05-20 13:33:00|1173.4|1172.8|1173|1172.8|1173.4|1173|1173|1172.6|2830
1621517590000|2021-05-20 13:33:10|1172.8|1172.6|1172.6|1172|1172.8|1172.6|1172.4|1172|1456
1621517600000|2021-05-20 13:33:20|1172.4|1171.8|1172.4|1171.8|1172.4|1171.8|1172|1171.6|3996
1621517610000|2021-05-20 13:33:30|1172.6|1172|1172.6|1172.2|1172.6|1172.2|1172.4|1172|500
1621517620000|2021-05-20 13:33:40|1172.4|1172.4|1172.4|1172|1172.8|1172.4|1172.4|1172|680
1621517630000|2021-05-20 13:33:50|1172.2|1171.8|1172.2|1171.6|1172.2|1171.8|1171.6|1171.4|466
1621517640000|2021-05-20 13:34:00|1172|1171.8|1172|1171.4|1172|1171.8|1171.8|1171.4|0
1621517650000|2021-05-20 13:34:10|1171.8|1171.2|1172|1171.4|1172.2|1172|1171.4|1171.2|31297
1621517660000|2021-05-20 13:34:20|1171.8|1171.2|1171.6|1171|1172|1171.4|1171.4|1171|144
1621517670000|2021-05-20 13:34:30|1171.4|1170.8|1171|1170.6|1171.4|1171|1170.8|1170.6|7634
1621517680000|2021-05-20 13:34:40|1170.8|1170.4|1170.4|1170|1170.8|1170.4|1170.2|1170|2422
1621517690000|2021-05-20 13:34:50|1170.2|1170.2|1169.6|1169.4|1170.4|1170.2|1169.4|1169|140194
1621517700000|2021-05-20 13:35:00|1169.8|1169.6|1169.6|1169.2|1170|1169.8|1169|1168.6|102649
1621517710000|2021-05-20 13:35:10|1169.8|1169.4|1170.4|1170|1170.4|1170.2|1169.8|1169.4|7633
1621517720000|2021-05-20 13:35:20|1170.2|1169.8|1169.8|1169.4|1170.2|1169.8|1169.6|1169.2|3377
1621517730000|2021-05-20 13:35:30|1169.6|1169.2|1168.6|1168.4|1169.6|1169.2|1168.6|1168.4|5879
1621517740000|2021-05-20 13:35:40|1168.8|1168.6|1169|1168.6|1169.2|1168.8|1168.8|1168.6|4454
1621517750000|2021-05-20 13:35:50|1168.8|1168.4|1168.8|1168.4|1169|1168.4|1168.6|1168.4|4157
1621517760000|2021-05-20 13:36:00|1169|1168.6|1169|1168.4|1169|1168.6|1169|1168.4|4200
1621517770000|2021-05-20 13:36:10|1168.8|1168.6|1168.8|1168.4|1169|1168.8|1168.8|1168.4|2184
1621517780000|2021-05-20 13:36:20|1169|1168.6|1169|1168.6|1169.2|1168.8|1169|1168.6|536
1621517790000|2021-05-20 13:36:30|1168.8|1168.4|1168.8|1168.4|1169|1168.4|1168.6|1168.2|2157
1621517800000|2021-05-20 13:36:40|1169|1168.6|1169|1168.6|1169.2|1168.8|1169|1168.4|2707
1621517810000|2021-05-20 13:36:50|1168.8|1168.4|1169|1168.4|1169|1168.6|1168.8|1168.4|0
1621517820000|2021-05-20 13:37:00|1169.2|1168.6|1169.2|1168.8|1169.2|1168.8|1169.2|1168.4|0
1621517830000|2021-05-20 13:37:10|1169|1168.6|1168|1167.4|1169|1168.6|1167.8|1167.4|15960
1621517840000|2021-05-20 13:37:20|1167.8|1167.2|1167.6|1167|1167.8|1167.4|1167|1166.6|28010
1621517850000|2021-05-20 13:37:30|1167.8|1167.6|1167.2|1166.8|1168|1167.6|1166.8|1166.6|13835
1621517860000|2021-05-20 13:37:40|1167.4|1167|1167.6|1167.2|1167.8|1167.2|1167.4|1167|4250
1621517870000|2021-05-20 13:37:50|1167.8|1167.4|1167.8|1167.2|1167.8|1167.4|1167.8|1167.2|495
1621517880000|2021-05-20 13:38:00|1168|1167.4|1168.4|1168|1168.4|1168|1168|1167.4|742
1621517890000|2021-05-20 13:38:10||1167.8||1168||1168||1167.8|0
1621517900000|2021-05-20 13:38:20|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.2|1168|0
1621517920000|2021-05-20 13:38:40|1168.2|1168.2|1168|1167.6|1168.2|1168.2|1168|1167.6|5998
1621517930000|2021-05-20 13:38:50|1168.2|1167.8|1167.4|1167|1168.4|1168|1167.4|1167|17493
1621517940000|2021-05-20 13:39:00|1167.6|1167.2|1167|1166.8|1167.6|1167.2|1167|1166.8|7779
1621517950000|2021-05-20 13:39:10|1166.8|1166.6|1166.6|1166.2|1167|1166.6|1166.2|1166|3975
1621517960000|2021-05-20 13:39:20|1166.4|1166|1165.6|1165.2|1166.4|1166.2|1165.4|1165|15109
1621517970000|2021-05-20 13:39:30|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|0
1621517980000|2021-05-20 13:39:40|1165.6|1165|1164.6|1164.2|1165.6|1165|1164.2|1163.6|20013
1621517990000|2021-05-20 13:39:50|1164.4|1163.8|1164.2|1163.6|1164.4|1164|1163.8|1163.6|6972
1621518000000|2021-05-20 13:40:00|1164|1163.4|1163.8|1163.4|1164.2|1163.4|1163.6|1163.2|1529
1621518010000|2021-05-20 13:40:10|1164|1163.6|1164|1163.6|1164.8|1164.4|1164|1163.6|15494
1621518020000|2021-05-20 13:40:20|1164.2|1163.8|1164.6|1163.8|1164.6|1163.8|1164|1163.6|0
1621518030000|2021-05-20 13:40:30|1164.4|1164|1164.8|1164.2|1164.8|1164.2|1164.4|1164|984
1621518040000|2021-05-20 13:40:40|1165|1164.4|1166|1165.6|1166|1165.6|1165|1164.4|1591
1621518050000|2021-05-20 13:40:50|1165.8|1165.4|1165.2|1164.8|1165.8|1165.4|1165|1164.8|1748
1621518060000|2021-05-20 13:41:00|1165.4|1165|1165.2|1164.8|1165.8|1165.4|1165.2|1164.6|5479
1621518070000|2021-05-20 13:41:10|1165.4|1165|1165.4|1164.8|1165.6|1165.2|1165.2|1164.6|100
1621518080000|2021-05-20 13:41:20|1165.6|1165|1166|1165.6|1166|1165.6|1165.6|1165|5867
1621518090000|2021-05-20 13:41:30|1165.8|1165.4|1165.8|1165.4|1166|1165.6|1165.8|1165.4|2472
1621518100000|2021-05-20 13:41:40|1166|1165.6|1165.8|1165.2|1166|1165.6|1165.6|1165.2|940
1621518110000|2021-05-20 13:41:50|1166|1165.4|1164.6|1164.4|1166|1165.6|1164.6|1164|17037
1621518120000|2021-05-20 13:42:00|1164.4|1164.2|1164|1163.4|1164.6|1164.2|1163.6|1163.4|26232
1621518130000|2021-05-20 13:42:10|1164.2||1164.2||1164.2||1164||0
1621518140000|2021-05-20 13:42:20|1164.4|1163.6|1164.6|1164|1164.6|1164.2|1164.4|1163.6|633
1621518150000|2021-05-20 13:42:30|1164.4|1164.2|1164.6|1164|1164.6|1164.2|1164.2|1163.8|2006
1621518160000|2021-05-20 13:42:40|1164.4|1164.2|1165.4|1164.6|1165.4|1164.6|1164.4|1164.2|1521
1621518170000|2021-05-20 13:42:50|1165.6|1164.8|1165.8|1165|1165.8|1165|1165.4|1164.8|0
1621518210000|2021-05-20 13:43:30|1165.6|1164.8|1164.2|1163.8|1165.6|1164.8|1164.2|1163.8|5192
1621518220000|2021-05-20 13:43:40|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.4|1164|1
1621518230000|2021-05-20 13:43:50|1164.8|1164|1164|1163.6|1164.8|1164|1163.8|1163.4|3078
1621518240000|2021-05-20 13:44:00|1164.2|1163.8|1164.2|1163.8|1164.4|1163.8|1164.2|1163.6|3009
1621518260000|2021-05-20 13:44:20|1164.4|1164|1165|1164.4|1165|1164.6|1164.4|1164|1400
1621518270000|2021-05-20 13:44:30|1164.8|1164.6|1164.4|1164|1164.8|1164.6|1164.4|1163.8|1223
1621518280000|2021-05-20 13:44:40|1164.6|1164.2|1165.4|1164.8|1165.4|1164.8|1164.6|1164.2|0
1621518290000|2021-05-20 13:44:50|1165.8|1165|1165.4|1165.2|1165.8|1165.4|1165.4|1165|6000
1621518300000|2021-05-20 13:45:00|1165.6|1165.4|1165.4|1165|1165.8|1165.4|1165|1164.6|6572
1621518310000|2021-05-20 13:45:10|1165.2|1164.8|1165.2|1165|1165.4|1165|1164.8|1164.6|7642
1621518320000|2021-05-20 13:45:20|1165.4|1164.8|1166.2|1165.6|1166.2|1165.6|1165.4|1164.8|1231
1621518330000|2021-05-20 13:45:30|1166.4|1165.8|1165.8|1165.4|1166.4|1166|1165.8|1165.4|1483
1621518340000|2021-05-20 13:45:40|1166|1165.6|1165.4|1165|1166|1165.6|1165.4|1165|1231
1621518350000|2021-05-20 13:45:50|1165.6|1165.2|1165.8|1165.2|1165.8|1165.4|1165.4|1165|676
1621518360000|2021-05-20 13:46:00|1166|1165.8|1166.4|1166|1166.4|1166|1166|1165.8|644
1621518370000|2021-05-20 13:46:10|1166.2|1165.8|1166.6|1166.2|1166.8|1166.4|1166|1165.6|5116
1621518380000|2021-05-20 13:46:20|1166.8|1166.4|1167.8|1167.4|1168.4|1168|1166.8|1166.4|6015
1621518390000|2021-05-20 13:46:30|1168|1167.6|1168|1167.2|1168|1167.6|1167.2|1166.8|9365
1621518400000|2021-05-20 13:46:40|1168.2|1167.4|1167.8|1167.2|1168.2|1167.6|1167.4|1167|14523
1621518420000|2021-05-20 13:47:00|1167.6|1167.4|1166.8|1166.4|1167.8|1167.4|1166.8|1166.4|3059
1621518430000|2021-05-20 13:47:10|1167|1166.6|1167.2|1166.6|1167.2|1166.6|1167|1166.6|490
1621518440000|2021-05-20 13:47:20|1167|1166.4|1166.8|1166.4|1167.2|1166.4|1166.8|1166.4|172
1621518450000|2021-05-20 13:47:30|1167|1166.6|1167|1166.6|1167.2|1166.8|1166.8|1166.4|3605
1621518460000|2021-05-20 13:47:40|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.6|500
1621518470000|2021-05-20 13:47:50|1167.2|1166.8|1167.2|1166.6|1167.2|1167|1166.8|1166.6|1249
1621518480000|2021-05-20 13:48:00|1167|1166.8|1167|1166.2|1167|1166.8|1166.4|1166.2|3594
1621518490000|2021-05-20 13:48:10|1166.8|1166.4|1166.8|1166.4|1167|1166.6|1166.6|1166.2|1281
1621518500000|2021-05-20 13:48:20|1167|1166.6|1167.2|1166.8|1167.2|1167|1167|1166.6|850
1621518510000|2021-05-20 13:48:30|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.6|0
1621518520000|2021-05-20 13:48:40|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.6|1166.2|1191
1621518530000|2021-05-20 13:48:50|1167|1167|1167.2|1166.6|1167.6|1167.2|1167|1166.6|4438
1621518540000|2021-05-20 13:49:00|1167.4|1166.8|1167.6|1167|1168|1167.4|1167.4|1166.8|9220
1621518550000|2021-05-20 13:49:10|1167.4|1167.2|1167.4|1167|1167.4|1167.2|1167.4|1167|1715
1621518560000|2021-05-20 13:49:20|1167.2|1167.2|1167.4|1167|1167.6|1167.2|1167.2|1166.8|6493
1621518570000|2021-05-20 13:49:30|1167.2|1166.8|1167.2|1166.6|1167.4|1167|1167.2|1166.6|1334
1621518580000|2021-05-20 13:49:40|1167||1167.2||1167.2||1166.8||2121
1621518590000|2021-05-20 13:49:50|1167|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.6|1897
1621518600000|2021-05-20 13:50:00|1167|1166.6|1167.6|1167.2|1167.6|1167.2|1167|1166.6|2706
1621518610000|2021-05-20 13:50:10|1167.4|1167|1167.6|1167.4|1167.6|1167.4|1167.2|1167|2253
1621518620000|2021-05-20 13:50:20|1167.8|1167.2|1168.4|1167.8|1168.6|1167.8|1167.8|1167.2|20889
1621518640000|2021-05-20 13:50:40|1168.6|1168|1168|1167.6|1168.6|1168.2|1168|1167.6|10877
1621518650000|2021-05-20 13:50:50|1168.2|1167.8|1167.4|1167|1168.2|1167.8|1167.2|1167|3801
1621518660000|2021-05-20 13:51:00|1167.6|1166.8|1167.4|1166.8|1167.6|1167|1166.8|1166.6|5425
1621518670000|2021-05-20 13:51:10|1167.2|1166.6|1166.8|1166.4|1167.2|1166.8|1166.8|1166.2|858
1621518680000|2021-05-20 13:51:20|1166.6|1166.2|1166.2|1166|1166.6|1166.2|1166.2|1165.8|5794
1621518690000|2021-05-20 13:51:30|1166|1165.8|1166|1165.6|1166.4|1166|1166|1165.4|465
1621518700000|2021-05-20 13:51:40||1165.4||1165.4||1165.6||1165.4|0
1621518710000|2021-05-20 13:51:50|1165.8|1165.6|1165.8|1165.2|1165.8|1165.6|1165.4|1165|1061
1621518720000|2021-05-20 13:52:00|1166|1165.4|1166|1165.6|1166|1165.6|1165.6|1165.2|8349
1621518730000|2021-05-20 13:52:10||1165.8||1165.8||1165.8||1165.8|0
1621518740000|2021-05-20 13:52:20|1165.8|1165.6|1165.6|1165.2|1165.8|1165.6|1165.4|1165|5888
1621518750000|2021-05-20 13:52:30|1165.4|1165|1165.8|1165.2|1166|1165.6|1165.4|1165|1833
1621518760000|2021-05-20 13:52:40||1165.4||1165.4||1165.6||1165.4|0
1621518770000|2021-05-20 13:52:50|1166|1165.6|1166.4|1166|1166.4|1166|1166|1165.6|5407
1621518780000|2021-05-20 13:53:00|1166.6|1166.2|1167|1166.4|1167|1166.4|1166.6|1166.2|500
1621518790000|2021-05-20 13:53:10|1167.2|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|210
1621518800000|2021-05-20 13:53:20|1167|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|556
1621518810000|2021-05-20 13:53:30|1167.2|1166.4|1166.8|1166.6|1167.2|1166.6|1166.8|1166.4|730
1621518820000|2021-05-20 13:53:40|1166.6|1166.4|1166.8|1166.2|1166.8|1166.4|1166.6|1166|1093
1621518830000|2021-05-20 13:53:50|1166.6|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|0
1621518840000|2021-05-20 13:54:00|1166.8|1166.6|1166.4|1166|1166.8|1166.6|1166.4|1166|3159
1621518850000|2021-05-20 13:54:10|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1165.8|142
1621518860000|2021-05-20 13:54:20||1165.8||1166||1166||1165.8|0
1621518870000|2021-05-20 13:54:30|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|746
1621518880000|2021-05-20 13:54:40|1166.6|1166.2|1166|1165.8|1166.6|1166.2|1165.6|1165.4|12238
1621518890000|2021-05-20 13:54:50|1165.8|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.4|1182
1621518900000|2021-05-20 13:55:00|1166.2|1165.8|1166.4|1165.8|1166.4|1166|1166.2|1165.8|955
1621518910000|2021-05-20 13:55:10|1166.2|1165.6|1165.4|1165|1166.2|1165.6|1165.4|1165|24369
1621518920000|2021-05-20 13:55:20|1165.6|1165.2|1166.4|1166|1166.4|1166|1165.6|1165.2|2210
1621518930000|2021-05-20 13:55:30|1166.6|1166.2|1166.6|1166.4|1167|1166.4|1166.4|1166.2|3379
1621518940000|2021-05-20 13:55:40|1166.4|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166.2|876
1621518950000|2021-05-20 13:55:50|1166.4|1166|1167.6|1167.2|1167.6|1167.2|1166.2|1166|10825
1621518960000|2021-05-20 13:56:00|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|4000
1621518970000|2021-05-20 13:56:10|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|0
1621518980000|2021-05-20 13:56:20|1168.6|1168.2|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|682
1621518990000|2021-05-20 13:56:30|1169|1168.6|1168.8|1168.4|1169.2|1168.8|1168.8|1168.4|1187
1621519000000|2021-05-20 13:56:40|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.6|1168.2|2188
1621519010000|2021-05-20 13:56:50|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168|1167.8|3481
1621519020000|2021-05-20 13:57:00|1168.4|1168.4|1169|1168.4|1169|1168.4|1168.4|1168.4|2293
1621519030000|2021-05-20 13:57:10||1168.6||1168.4||1168.6||1168.4|0
1621519040000|2021-05-20 13:57:20|1169.2|1168.6|1169.4|1168.8|1169.4|1168.8|1169.2|1168.6|0
1621519050000|2021-05-20 13:57:30|1169.2|1169|1169.4|1169|1169.8|1169.2|1169.2|1169|2259
1621519060000|2021-05-20 13:57:40|1169.6|1169.2|1169.2|1169|1169.6|1169.2|1169.2|1168.8|1206
1621519070000|2021-05-20 13:57:50|1169.4||1169.6||1169.6||1169.4||1687
1621519080000|2021-05-20 13:58:00|1169.4|1169.2|1169.2|1168.8|1169.8|1169.4|1169.2|1168.8|11670
1621519090000|2021-05-20 13:58:10|1169|1168.6|1169|1168.4|1169|1168.6|1169|1168.4|156
1621519120000|2021-05-20 13:58:40|1168.8|1168.6|1169|1168.4|1169.2|1168.6|1168.8|1168.4|0
1621519130000|2021-05-20 13:58:50|1168.8|1168.6|1169|1168.6|1169|1168.6|1168.8|1168.6|0
1621519140000|2021-05-20 13:59:00|1168.8|1168.4|1169|1168.6|1169|1168.6|1168.8|1168.2|7450
1621519150000|2021-05-20 13:59:10|1169.2||1169.2||1169.2||1169.2||0
1621519160000|2021-05-20 13:59:20|1169||1169||1169||1169||0
1621519170000|2021-05-20 13:59:30|1169.2|1168.8|1169.2|1169|1169.6|1169.2|1169.2|1168.8|2554
1621519190000|2021-05-20 13:59:50||1168.8||1168.8||1168.8||1168.8|3241
1621519200000|2021-05-20 14:00:00|1169.4|1169|1169.8|1169.4|1170|1169.4|1169.4|1169|931
1621519210000|2021-05-20 14:00:10|1169.6|1169.2|1169.6|1169.2|1169.6|1169.4|1169.6|1169.2|0
1621519220000|2021-05-20 14:00:20|1169.4|1169|1169.6|1169.2|1169.6|1169.4|1169.4|1169|5559
1621519240000|2021-05-20 14:00:40|1169.4|1169|1168.6|1168.2|1169.4|1169.2|1168.6|1168.2|4155
1621519250000|2021-05-20 14:00:50|1168.4|1168|1168.2|1167.8|1168.6|1168.2|1168.2|1167.6|14663
1621519260000|2021-05-20 14:01:00|1168.4|1167.4|1167.8|1167.4|1168.4|1167.4|1167.6|1167.2|3043
1621519270000|2021-05-20 14:01:10|1168|1167.6|1168.4|1167.8|1168.4|1167.8|1168|1167.6|3897
1621519280000|2021-05-20 14:01:20|1168.6|1168|1168.8|1168.2|1168.8|1168.4|1168.6|1168|1012
1621519290000|2021-05-20 14:01:30|1169|1168.4|1168.8|1168.4|1169.2|1168.6|1168.8|1168.2|3122
1621519300000|2021-05-20 14:01:40||1168.2||1168.4||1168.4||1168.2|0
1621519310000|2021-05-20 14:01:50||1168.2||1168.4||1168.4||1168.2|0
1621519320000|2021-05-20 14:02:00|1169|1168.6|1169|1168.6|1169.2|1168.8|1168.8|1168.6|660
1621519330000|2021-05-20 14:02:10|1169.2|1168.8|1169.4|1169|1169.4|1169|1169|1168.6|500
1621519340000|2021-05-20 14:02:20|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|0
1621519350000|2021-05-20 14:02:30|1169.2|1168.8|1169.2|1168.6|1169.2|1168.8|1169|1168.6|1073
1621519360000|2021-05-20 14:02:40|1169|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.6|841
1621519370000|2021-05-20 14:02:50|1169||1169.2||1169.2||1169||0
1621519380000|2021-05-20 14:03:00|1169.4|1169|1169.4|1169|1169.4|1169.2|1169.4|1169|1458
1621519410000|2021-05-20 14:03:30|1169.2|1168.8|1169.4|1169|1169.4|1169|1169|1168.8|5187
1621519420000|2021-05-20 14:03:40|1169.6|1169.2|1169|1168.6|1169.6|1169.2|1168.6|1168.4|9726
1621519430000|2021-05-20 14:03:50|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1168.8|1168.6|0
1621519450000|2021-05-20 14:04:10|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169.2|1168.6|500
1621519460000|2021-05-20 14:04:20|1169.4|1169|1169.2|1168.8|1169.6|1169.2|1169.2|1168.8|0
1621519490000|2021-05-20 14:04:50|1169.4|1169|1169.4|1169|1169.4|1169|1169.4|1169|0
1621519510000|2021-05-20 14:05:10|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.8|684
1621519520000|2021-05-20 14:05:20|||||||||200
1621519530000|2021-05-20 14:05:30|1169.4|1169|1169.4|1169|1169.4|1169|1169.4|1169|0
1621519540000|2021-05-20 14:05:40|1169|1169.2|1168.8|1168.4|1169|1169.2|1168.8|1168.4|8697
1621519550000|2021-05-20 14:05:50|||||||||100
1621519560000|2021-05-20 14:06:00|1168.6||1168.8||1168.8||1168.6||0
1621519570000|2021-05-20 14:06:10|1168.6|1168.2|1168.6|1168.2|1168.8|1168.4|1168.2|1167.8|3788
1621519580000|2021-05-20 14:06:20|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.4|1168|1540
1621519590000|2021-05-20 14:06:30|1168.8|1168.4|1168.4|1168|1168.8|1168.4|1168.2|1167.8|267
1621519600000|2021-05-20 14:06:40|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|0
1621519610000|2021-05-20 14:06:50|1168.2|1167.8|1168|1167.8|1168.2|1168|1167.8|1167.6|890
1621519620000|2021-05-20 14:07:00|1167.8|1167.6|1167.4|1167|1167.8|1167.6|1167.2|1167|787
1621519630000|2021-05-20 14:07:10|1167.2|1166.8|1167|1166.4|1167.2|1166.8|1166.8|1166.4|0
1621519640000|2021-05-20 14:07:20|1166.8|1166.2|1167.2|1166.8|1167.2|1166.8|1166.4|1166|7503
1621519650000|2021-05-20 14:07:30|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.4|1
1621519660000|2021-05-20 14:07:40|1166.6|1166.6|1167.4|1166.8|1167.4|1167|1166.6|1166.6|4316
1621519670000|2021-05-20 14:07:50|1167.2|1166.6|1166.8|1166.4|1167.2|1166.6|1166.8|1166.4|281
1621519680000|2021-05-20 14:08:00|1166.6|1166.6|1166.6|1166.2|1167|1166.6|1166.4|1166.2|1757
1621519690000|2021-05-20 14:08:10|1166.8|1166.4|1166.8|1166.4|1167|1166.4|1166.6|1166.4|500
1621519700000|2021-05-20 14:08:20|1166.6|1166.6|1166.4|1166|1166.6|1166.6|1166.2|1166|2531
1621519710000|2021-05-20 14:08:30|1166.2|1165.8|1166.6|1166|1166.6|1166|1166|1165.6|6283
1621519720000|2021-05-20 14:08:40|1166.4|1165.8|1165.8|1165.4|1166.6|1166|1165.8|1165.4|815
1621519730000|2021-05-20 14:08:50|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.2|1165|5383
1621519740000|2021-05-20 14:09:00|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|500
1621519750000|2021-05-20 14:09:10|1166|1165.6|1165.6|1165|1166.2|1165.8|1165.4|1165|3071
1621519760000|2021-05-20 14:09:20||1165.2||1165.2||1165.2||1165.2|0
1621519770000|2021-05-20 14:09:30|1165.4|1165|1165.4|1165|1165.6|1165.2|1165|1164.8|7053
1621519780000|2021-05-20 14:09:40|1165.6||1165.4||1165.6||1165.4||0
1621519790000|2021-05-20 14:09:50|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|9
1621519800000|2021-05-20 14:10:00|1165.4|1165|1165.8|1165.4|1165.8|1165.4|1165.4|1165|1068
1621519810000|2021-05-20 14:10:10|1166|1165.6|1166.4|1166|1166.6|1166.2|1166|1165.6|8211
1621519820000|2021-05-20 14:10:20|1166.6|1166.4|1166.6|1166.2|1166.6|1166.4|1166.4|1166|4000
1621519830000|2021-05-20 14:10:30|1166.8|1166.4|1167|1166.4|1167|1166.4|1166.8|1166.4|500
1621519840000|2021-05-20 14:10:40||1166.6||1166.6||1166.6||1166.6|0
1621519850000|2021-05-20 14:10:50|1167.2|1166.4|1167.4|1166.8|1167.4|1167|1166.8|1166.4|6657
1621519860000|2021-05-20 14:11:00|1167.2||1167.2||1167.2||1167.2||0
1621519870000|2021-05-20 14:11:10|1167|1166.6|1167|1166.6|1167.2|1166.6|1166.8|1166.6|320
1621519880000|2021-05-20 14:11:20|1166.6|1166.4|1167|1166.4|1167|1166.6|1166.6|1166.2|8487
1621519890000|2021-05-20 14:11:30|1166.8|1166.6|1166.6|1166.4|1166.8|1166.6|1166.6|1166.4|515
1621519900000|2021-05-20 14:11:40|1166.4|1166.2|1166.4|1165.8|1166.6|1166.2|1166.2|1165.8|947
1621519910000|2021-05-20 14:11:50|1166.2|1166|1166.2|1165.8|1166.2|1166|1166|1165.6|0
1621519920000|2021-05-20 14:12:00|1166.4|1166|1166.4|1165.8|1166.4|1166.2|1166.2|1165.8|0
1621519930000|2021-05-20 14:12:10|1166.2|1165.6|1166.2|1165.6|1166.2|1165.6|1166.2|1165.6|0
1621519940000|2021-05-20 14:12:20|1166|1165.4|1166.2|1165.6|1166.2|1165.8|1165.8|1165.4|1095
1621519950000|2021-05-20 14:12:30|1166.4|1165.8|1166.2|1165.8|1166.6|1166|1166.2|1165.8|3994
1621519960000|2021-05-20 14:12:40||1166||1166||1166||1166|0
1621519970000|2021-05-20 14:12:50|1166|1165.8|1166|1165.8|1166|1165.8|1166|1165.6|2000
1621519980000|2021-05-20 14:13:00|1165.8|1165.6|1165.8|1165.2|1165.8|1165.6|1165.2|1165|7558
1621519990000|2021-05-20 14:13:10|1166|1165.4|1166|1165.6|1166|1165.6|1165.8|1165.4|801
1621520000000|2021-05-20 14:13:20|1165.8||1166||1166||1165.8||0
1621520010000|2021-05-20 14:13:30|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.8|1165.2|11
1621520040000|2021-05-20 14:14:00|1165.8|1165.8|1166.2|1165.8|1166.2|1165.8|1165.8|1165.8|1368
1621520050000|2021-05-20 14:14:10|1166.4|1166|1166.4|1166|1166.6|1166|1166.4|1166|0
1621520060000|2021-05-20 14:14:20|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|750
1621520070000|2021-05-20 14:14:30|1166.8|1166.4|1167|1166.4|1167|1166.4|1166.8|1166.4|781
1621520080000|2021-05-20 14:14:40||1166.6||1166.6||1166.6||1166.6|0
1621520090000|2021-05-20 14:14:50|1167.2||1167||1167.2||1167||0
1621520100000|2021-05-20 14:15:00|1167.2|1166.8|1167.4|1167|1167.4|1167|1166.8|1166.6|1382
1621520110000|2021-05-20 14:15:10|1167.2|1167.2|1167.2|1167|1167.2|1167.2|1167.2|1167|0
1621520120000|2021-05-20 14:15:20|1167.4|1167.2|1167.6|1167.2|1167.6|1167.4|1167.4|1167.2|1475
1621520130000|2021-05-20 14:15:30|1167.4|1167|1167.4|1167|1167.6|1167|1167.2|1167|2847
1621520140000|2021-05-20 14:15:40|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167.2|518
1621520150000|2021-05-20 14:15:50|1167.4|1167|1166.6|1166.2|1167.4|1167.2|1166.6|1166.2|3316
1621520160000|2021-05-20 14:16:00|1166.4|1166|1166.4|1166|1166.4|1166.2|1166.2|1165.8|4500
1621520180000|2021-05-20 14:16:20|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|0
1621520190000|2021-05-20 14:16:30|1166.8|1166.4|1166.8|1166.6|1166.8|1166.6|1166.8|1166.4|0
1621520200000|2021-05-20 14:16:40|1167|1166.8|1167|1166.6|1167|1166.8|1167|1166.6|232
1621520210000|2021-05-20 14:16:50|1166.8|1166.8|1166.8|1166.6|1166.8|1166.8|1166.6|1166.4|2557
1621520220000|2021-05-20 14:17:00|1166.6|1166.4|1166.4|1166|1166.6|1166.4|1166.2|1165.8|2165
1621520230000|2021-05-20 14:17:10||1166.2||1166||1166.2||1166|475
1621520250000|2021-05-20 14:17:30|1166.2|1165.8|1166.2|1165.8|1166.2|1166|1166.2|1165.8|0
1621520260000|2021-05-20 14:17:40|1166.4|1166|1166.4|1166|1166.4|1166|1166.4|1166|0
1621520280000|2021-05-20 14:18:00|1166.2|1165.8|1166.2|1165.8|1166.2|1166|1166|1165.4|1843
1621520300000|2021-05-20 14:18:20|1166.4|1166|1166.4|1166|1166.4|1166|1166.4|1165.8|0
1621520310000|2021-05-20 14:18:30|1166.2|1165.8|1166.4|1165.8|1166.4|1166|1166|1165.8|431
1621520320000|2021-05-20 14:18:40||1166||1166||1166||1166|0
1621520340000|2021-05-20 14:19:00|1166.6|1166.2|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|800
1621520350000|2021-05-20 14:19:10|1166.8|1166.4|1167.4|1167|1167.4|1167|1166.8|1166.4|1000
1621520380000|2021-05-20 14:19:40|1167.6|1167.2|1167.8|1167.4|1168|1167.8|1167.4|1167.2|10256
1621520390000|2021-05-20 14:19:50|1168|1167.8|1168|1167.6|1168.2|1168|1167.8|1167.6|7336
1621520400000|2021-05-20 14:20:00|1168.2|1167.8|1168.2|1167.6|1168.2|1167.8|1168.2|1167.6|1118
1621520410000|2021-05-20 14:20:10||1167.8||1167.8||1167.8||1167.8|0
1621520420000|2021-05-20 14:20:20|1168.4|1168|1168.4|1168|1168.4|1168.2|1168.4|1168|2956
1621520430000|2021-05-20 14:20:30|1168.6|1168.2|1168.6|1168.2|1168.8|1168.4|1168.4|1168|671
1621520440000|2021-05-20 14:20:40|1168.4|1168|1167.8|1167.2|1168.4|1168.2|1167.6|1167.2|1097
1621520450000|2021-05-20 14:20:50|1167.6|1167|1167.4|1167|1167.6|1167|1167|1166.6|1433
1621520460000|2021-05-20 14:21:00|1167.6|1167.2|1167.6|1167|1167.6|1167.4|1167.4|1167|0
1621520470000|2021-05-20 14:21:10|1167.8|1167.2|1168|1167.6|1168|1167.8|1167.6|1167.2|100
1621520480000|2021-05-20 14:21:20|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|0
1621520490000|2021-05-20 14:21:30||1167.6||1167.8||1167.8||1167.6|0
1621520500000|2021-05-20 14:21:40|1168.4|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.8|0
1621520510000|2021-05-20 14:21:50|1168|1167.6|1168|1167.6|1168|1167.8|1167.8|1167.4|447
1621520520000|2021-05-20 14:22:00|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|500
1621520540000|2021-05-20 14:22:20|1168.6|1168.2|1168.4|1167.8|1168.6|1168.2|1168.4|1167.8|8980
1621520550000|2021-05-20 14:22:30|1168.6|1168|1168.6|1168.2|1168.6|1168.2|1168.4|1168|500
1621520560000|2021-05-20 14:22:40|||||||||500
1621520570000|2021-05-20 14:22:50|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.4|0
1621520580000|2021-05-20 14:23:00|1168.6|1168.2|1169|1168.6|1169|1168.6|1168.6|1168.2|1685
1621520590000|2021-05-20 14:23:10|1169.2|1168.8|1169.6|1169.2|1169.6|1169.4|1169.2|1168.8|3321
1621520600000|2021-05-20 14:23:20|1169.8|1169.4|1169.6|1169.4|1170|1169.4|1169.6|1169.2|500
1621520610000|2021-05-20 14:23:30|1169.4|1169.2|1169.6|1169.2|1169.8|1169.4|1169.4|1169.2|10
1621520620000|2021-05-20 14:23:40|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.8|1169.2|0
1621520630000|2021-05-20 14:23:50||1169.2||1169.4||1169.4||1169.2|0
1621520640000|2021-05-20 14:24:00|1169.6|1169.2|1169.8|1169.2|1169.8|1169.4|1169.6|1169.2|0
1621520650000|2021-05-20 14:24:10||1169.4||1169.4||1169.4||1169.2|0
1621520660000|2021-05-20 14:24:20|1170|1169.6|1170|1169.6|1170.2|1169.6|1170|1169.4|0
1621520670000|2021-05-20 14:24:30|1170.2|1169.8|1170.4|1170|1170.4|1170|1170.2|1169.8|500
1621520680000|2021-05-20 14:24:40|1170.2|1169.8|1170.4|1169.8|1170.4|1170|1170|1169.8|1278
1621520690000|2021-05-20 14:24:50|1170.2|1169.6|1170.4|1170|1170.4|1170|1170|1169.6|2807
1621520700000|2021-05-20 14:25:00|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.4|1170.2|926
1621520710000|2021-05-20 14:25:10|1171|1170.6|1171.6|1171.2|1171.6|1171.2|1171|1170.6|1536
1621520720000|2021-05-20 14:25:20|1171.8||1171.6||1171.8||1171.6||0
1621520730000|2021-05-20 14:25:30|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.8|1171.2|0
1621520740000|2021-05-20 14:25:40|1171.6|1171.6|1172|1171.6|1172|1171.6|1171.6|1171.4|1
1621520750000|2021-05-20 14:25:50|1171.8|1171.4|1172|1171.4|1172|1171.6|1171.6|1171.4|1571
1621520760000|2021-05-20 14:26:00|1171.8||1172||1172||1171.8||0
1621520780000|2021-05-20 14:26:20|1171.8|1171.6|1172|1171.6|1172|1171.8|1171.8|1171.4|3150
1621520790000|2021-05-20 14:26:30|1171.8|1171.4|1171.8|1171.4|1172|1171.6|1171.6|1171.2|3484
1621520800000|2021-05-20 14:26:40||1171.6||1171.4||1171.6||1171.4|0
1621520810000|2021-05-20 14:26:50|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.2|1171|868
1621520820000|2021-05-20 14:27:00|1171.6||1171.6||1171.6||1171.6||0
1621520830000|2021-05-20 14:27:10|1171.4|1170.8|1170.8|1170.4|1171.4|1170.8|1170.8|1170.4|3660
1621520840000|2021-05-20 14:27:20|1170.4|1170.2|1170.4|1170.2|1170.4|1170.2|1170.4|1170.2|1039
1621520850000|2021-05-20 14:27:30|1170.6|1170.4|1171|1170.6|1171|1170.6|1170.6|1170.2|3963
1621520860000|2021-05-20 14:27:40|1170.8|1170.4|1170.8|1170.2|1170.8|1170.4|1170.8|1170.2|3
1621520870000|2021-05-20 14:27:50|1171|1170.4|1171.4|1171|1171.6|1171.2|1171|1170.4|967
1621520880000|2021-05-20 14:28:00|1171.6|1170.8|1171.6|1171.2|1171.6|1171.2|1171.4|1170.8|500
1621520890000|2021-05-20 14:28:10|1171.4|1171|1171.2|1170.6|1171.4|1171|1171|1170.6|1328
1621520900000|2021-05-20 14:28:20||1170.8||1170.8||1170.8||1170.8|0
1621520930000|2021-05-20 14:28:50|1171||1171.2||1171.2||1171||0
1621520940000|2021-05-20 14:29:00|1171.4||1171.2||1171.4||1171.2||0
1621520950000|2021-05-20 14:29:10|1171.4|1171|1171.2|1171|1171.8|1171.4|1171.2|1170.8|1988
1621520960000|2021-05-20 14:29:20|1171.4||1171.2||1171.4||1171.2||1000
1621520970000|2021-05-20 14:29:30|1171.4||1171.4||1171.4||1171.4||0
1621520980000|2021-05-20 14:29:40|1171.6|1171.2|1172|1171.6|1172|1171.6|1171.6|1171.2|1191
1621520990000|2021-05-20 14:29:50|1172.2|1171.8|1172.4|1171.8|1172.4|1172|1172.2|1171.8|0
1621521000000|2021-05-20 14:30:00|1172.2|1172|1172.2|1171.8|1172.2|1172|1172.2|1171.8|0
1621521010000|2021-05-20 14:30:10|1172|1171.6|1171.6|1171.2|1172|1171.6|1171.6|1171.2|7661
1621521020000|2021-05-20 14:30:20|1171.8||1171.8||1171.8||1171.8||0
1621521040000|2021-05-20 14:30:40|1171.6|1171.4|1171.6|1171.2|1171.8|1171.4|1171.4|1171.2|2011
1621521050000|2021-05-20 14:30:50|1171.8|1171.4|1171.8|1171.6|1171.8|1171.6|1171.8|1171.4|2
1621521060000|2021-05-20 14:31:00|1171.6|1171.4|1171.4|1170.8|1171.6|1171.4|1171.2|1170.8|10411
1621521070000|2021-05-20 14:31:10|1171.6|1171|1172|1171.4|1172|1171.6|1171.4|1171|290
1621521080000|2021-05-20 14:31:20|1172.2|1171.6|1172|1171.6|1172.2|1171.6|1172|1171.4|1150
1621521090000|2021-05-20 14:31:30|1172.2|1171.8|1172|1171.6|1172.2|1171.8|1171.8|1171.6|1138
1621521100000|2021-05-20 14:31:40|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.4|650
1621521110000|2021-05-20 14:31:50|1171.6|1171.6|1171.8|1171.4|1171.8|1171.6|1171.6|1171.4|1000
1621521120000|2021-05-20 14:32:00|1172|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.6|504
1621521140000|2021-05-20 14:32:20|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.4|506
1621521150000|2021-05-20 14:32:30|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.6|1171.4|1064
1621521160000|2021-05-20 14:32:40|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|0
1621521170000|2021-05-20 14:32:50|1171.8|1171.4|1171.8|1171.6|1172|1171.6|1171.6|1171.2|1542
1621521180000|2021-05-20 14:33:00||1171.4||1171.4||1171.4||1171.4|475
1621521190000|2021-05-20 14:33:10|1172||1171.8||1172||1171.8||0
1621521200000|2021-05-20 14:33:20|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|0
1621521230000|2021-05-20 14:33:50|1171.8|1171.4|1172.4|1172|1172.4|1172.2|1171.6|1171.4|10228
1621521240000|2021-05-20 14:34:00|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.4|1172|0
1621521250000|2021-05-20 14:34:10|1172.4|1172|1172.4|1172|1172.4|1172|1172.2|1172|353
1621521270000|2021-05-20 14:34:30|1172.2|1171.8|1172|1171.6|1172.2|1171.8|1171.8|1171.6|2075
1621521290000|2021-05-20 14:34:50|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.2|1851
1621521300000|2021-05-20 14:35:00|1171.6|1171.2|1171.2|1170.8|1171.6|1171.2|1171.2|1170.8|5435
1621521310000|2021-05-20 14:35:10|1171|1170.6|1170.4|1170|1171|1170.6|1170.2|1170|4849
1621521320000|2021-05-20 14:35:20|1170.2|1169.8|1169.6|1169.2|1170.2|1170|1169.4|1169.2|1490
1621521330000|2021-05-20 14:35:30|1169.4|1169|1169.8|1169.4|1169.8|1169.6|1169.2|1168.8|16496
1621521340000|2021-05-20 14:35:40|1170|1169.6|1170.4|1170|1170.6|1170.4|1170|1169.6|704
1621521350000|2021-05-20 14:35:50|1170.6|1170.2|1170.4|1170.2|1170.6|1170.2|1170.4|1170.2|0
1621521360000|2021-05-20 14:36:00|1170.2|1170|1170.2|1169.8|1170.4|1170|1170|1169.6|389
1621521370000|2021-05-20 14:36:10|1170.4|1170|1170.4|1170|1170.4|1170.2|1170.4|1170|0
1621521380000|2021-05-20 14:36:20|1170.2|1170.2|1170.8|1170.4|1170.8|1170.6|1170.2|1170.2|2780
1621521390000|2021-05-20 14:36:30|1171|1170.6|1170.8|1170.6|1171|1170.6|1170.8|1170.4|597
1621521400000|2021-05-20 14:36:40|1170.6|1170.4|1170.8|1170.4|1170.8|1170.6|1170.6|1170.4|27
1621521410000|2021-05-20 14:36:50|1170.6|1170.2|1170.2|1169.6|1170.8|1170.2|1170.2|1169.6|5995
1621521420000|2021-05-20 14:37:00|1170.4|1169.8|1170.6|1170.2|1170.6|1170.2|1170.4|1169.8|500
1621521430000|2021-05-20 14:37:10|1170.4|1170|1170.2|1169.8|1170.4|1170.2|1170.2|1169.8|0
1621521450000|2021-05-20 14:37:30|1170.4|1170|1170.4|1170|1170.4|1170|1170.4|1169.8|0
1621521460000|2021-05-20 14:37:40|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|0
1621521470000|2021-05-20 14:37:50|1170.4|1170|1170.4|1170|1170.6|1170.2|1170.4|1170|1750
1621521480000|2021-05-20 14:38:00|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.6|0
1621521490000|2021-05-20 14:38:10||1169.6||1169.8||1169.8||1169.6|0
1621521500000|2021-05-20 14:38:20|1170.4|1170|1170.6|1170|1170.6|1170.2|1170.4|1170|1948
1621521510000|2021-05-20 14:38:30|1170.4|1169.8|1170.4|1170|1170.6|1170|1170.4|1169.8|0
1621521520000|2021-05-20 14:38:40|1170.6|1170.2|1170.2|1169.8|1170.6|1170.2|1170.2|1169.8|0
1621521530000|2021-05-20 14:38:50|1170.4|1170|1170.6|1170.2|1170.6|1170.4|1170.4|1170|0
1621521540000|2021-05-20 14:39:00|1170.4|1170|1170.6|1170.2|1170.6|1170.2|1170.4|1170|0
1621521550000|2021-05-20 14:39:10|1170.8|1170|1170.8|1170.4|1170.8|1170.6|1170.8|1170|0
1621521560000|2021-05-20 14:39:20|1171|1170.6|1171.2|1170.8|1171.2|1170.8|1171|1170.4|500
1621521570000|2021-05-20 14:39:30|1171.4|1171.2|1171|1170.8|1171.4|1171.2|1171|1170.8|3500
1621521590000|2021-05-20 14:39:50|1170.8|1170.6|1170.6|1170.2|1170.8|1170.6|1170.6|1170.2|2486
1621521600000|2021-05-20 14:40:00|1170.8|1170.4|1170.8|1170.4|1170.8|1170.6|1170.6|1170.4|279
1621521610000|2021-05-20 14:40:10||1170.6||1170.6||1170.6||1170.6|0
1621521620000|2021-05-20 14:40:20|1171|1170.8|1171|1170.6|1171.2|1170.8|1171|1170.6|483
1621521640000|2021-05-20 14:40:40|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|500
1621521650000|2021-05-20 14:40:50|1171.4|1171|1171.6|1171.2|1171.6|1171.2|1171.4|1171|140
1621521660000|2021-05-20 14:41:00|1171.4|1171|1170.6|1170.2|1171.6|1171.2|1170.2|1170|43238
1621521670000|2021-05-20 14:41:10|1170.4|1170|1170.6|1170.2|1170.6|1170.2|1170.4|1170|3405
1621521710000|2021-05-20 14:41:50|1170.4||1170.4||1170.4||1170.4||0
1621521720000|2021-05-20 14:42:00|1170.6|1170.4|1170.6|1170.2|1170.6|1170.4|1170.4|1170.2|2349
1621521730000|2021-05-20 14:42:10|1170.8|1170.4|1171|1170.6|1171|1170.8|1170.8|1170.4|2412
1621521740000|2021-05-20 14:42:20|1170.8|1170.8|1170.6|1170.4|1171|1170.8|1170.6|1170.4|7981
1621521750000|2021-05-20 14:42:30|1170.8||1170.8||1170.8||1170.8||520
1621521760000|2021-05-20 14:42:40|1171|1170.6|1171.2|1170.8|1171.2|1171|1171|1170.6|170
1621521780000|2021-05-20 14:43:00|1171|1171|1171.8|1171.4|1171.8|1171.6|1171|1170.8|2785
1621521790000|2021-05-20 14:43:10|1171.6|1171.2|1171.8|1171.4|1171.8|1171.4|1171.6|1171.2|0
1621521800000|2021-05-20 14:43:20|1172|1171.2|1172|1171.6|1172|1171.6|1171.8|1171.2|0
1621521810000|2021-05-20 14:43:30|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.4|2978
1621521820000|2021-05-20 14:43:40|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.4|1171.2|1775
1621521830000|2021-05-20 14:43:50|1171.4|1171|1171.2|1171|1171.4|1171|1171.2|1170.8|0
1621521840000|2021-05-20 14:44:00|1171|1170.8|1171.6|1171|1171.6|1171.4|1171|1170.8|5442
1621521850000|2021-05-20 14:44:10||1171.2||1171||1171.2||1171|0
1621521860000|2021-05-20 14:44:20||1171.2||1171.2||1171.2||1171.2|0
1621521870000|2021-05-20 14:44:30|1171.4|1171|1171.2|1171|1171.4|1171.2|1171.2|1171|264
1621521880000|2021-05-20 14:44:40|1171.4||1171.4||1171.4||1171.4||100
1621521890000|2021-05-20 14:44:50|1171.6|1171.2|1171.6|1171.4|1171.6|1171.4|1171.6|1171|4937
1621521900000|2021-05-20 14:45:00|1171.4|1171.2|1172|1171.6|1172|1171.8|1171.4|1171.2|8937
1621521910000|2021-05-20 14:45:10|1171.8|1171.8|1172|1171.6|1172|1171.8|1171.8|1171.6|8592
1621521920000|2021-05-20 14:45:20|1171.8|1171.4|1171.8|1171.6|1171.8|1171.6|1171.6|1171.4|8341
1621521930000|2021-05-20 14:45:30|1171.6|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.4|1186
1621521940000|2021-05-20 14:45:40|1171.6|1171.2|1171.6|1171.2|1172|1171.6|1171.4|1171.2|4545
1621521950000|2021-05-20 14:45:50|1171.8|1171.4|1171.8|1171.4|1172|1171.6|1171.8|1171.4|1800
1621521960000|2021-05-20 14:46:00|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1806
1621521970000|2021-05-20 14:46:10|1171.4|1171|1171|1170.6|1171.4|1171|1171|1170.6|6326
1621521980000|2021-05-20 14:46:20|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|0
1621521990000|2021-05-20 14:46:30|1171|1170.6|1171.2|1170.8|1171.2|1170.8|1171|1170.6|750
1621522000000|2021-05-20 14:46:40|1171|1170.6|1170.6|1170.4|1171|1170.6|1170.4|1170.2|900
1621522010000|2021-05-20 14:46:50|1170.8|1170.6|1171|1170.6|1171|1170.6|1170.8|1170.4|2550
1621522020000|2021-05-20 14:47:00||1170.8||1170.6||1170.8||1170.6|0
1621522030000|2021-05-20 14:47:10|1171.2|1170.8|1171.6|1171.2|1171.8|1171.6|1171.2|1170.8|9118
1621522040000|2021-05-20 14:47:20|1171.4|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|2522
1621522050000|2021-05-20 14:47:30|1171.4|1170.6|1171.2|1170.6|1171.4|1170.6|1171.2|1170.6|65
1621522060000|2021-05-20 14:47:40|1171|1170.8|1171.2|1170.8|1171.2|1170.8|1171|1170.6|0
1621522070000|2021-05-20 14:47:50|1171|1170.6|1171|1170.6|1171|1170.6|1170.8|1170.6|0
1621522080000|2021-05-20 14:48:00|1170.8|1170.4|1170.4|1170|1170.8|1170.4|1170.4|1170|4029
1621522090000|2021-05-20 14:48:10|1170.6||1170.6||1170.6||1170.6||0
1621522100000|2021-05-20 14:48:20|1170.4||1170.4||1170.4||1170.4||0
1621522120000|2021-05-20 14:48:40|1170.2||1170.2||1170.2||1170.2||0
1621522130000|2021-05-20 14:48:50|1170.4||1170.4||1170.4||1170.4||0
1621522140000|2021-05-20 14:49:00|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1169.8|1169.6|2691
1621522150000|2021-05-20 14:49:10||1169.8||1169.6||1169.8||1169.6|0
1621522160000|2021-05-20 14:49:20|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.4|1169.2|1843
1621522170000|2021-05-20 14:49:30||1169||1169||1169||1169|0
1621522180000|2021-05-20 14:49:40||1169.2||1169.2||1169.2||1169.2|0
1621522200000|2021-05-20 14:50:00|1169.8|1169|1169.6|1169.2|1169.8|1169.4|1169.6|1169|2410
1621522210000|2021-05-20 14:50:10|1169.8|1169.4|1170.2|1169.8|1170.2|1169.8|1169.8|1169.4|427
1621522220000|2021-05-20 14:50:20|1170||1170||1170||1170||0
1621522230000|2021-05-20 14:50:30|1169.8|1169.6|1170|1169.6|1170|1169.8|1169.8|1169.6|866
1621522240000|2021-05-20 14:50:40|1170.2|1169.8|1170.2|1169.8|1170.4|1170|1170.2|1169.8|726
1621522250000|2021-05-20 14:50:50|1170|1169.6|1170|1169.6|1170|1169.6|1169.6|1169.4|7641
1621522260000|2021-05-20 14:51:00|1169.8|1169.4|1169.8|1169.4|1169.8|1169.6|1169.6|1169.4|2470
1621522290000|2021-05-20 14:51:30|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169|1192
1621522300000|2021-05-20 14:51:40|1169.4|1169|1169.6|1169.2|1169.6|1169.4|1169.4|1169|0
1621522320000|2021-05-20 14:52:00|1169.4|1169|1169.4|1169|1169.4|1169.2|1169.2|1169|3741
1621522340000|2021-05-20 14:52:20|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169|385
1621522350000|2021-05-20 14:52:30||1169||1169||1169||1169|0
1621522360000|2021-05-20 14:52:40|1169.4|1169.2|1169.4|1169|1169.4|1169.4|1169.4|1169|550
1621522380000|2021-05-20 14:53:00|1169.6|1169.2|1169.6|1169|1169.6|1169.2|1169.6|1169|125
1621522400000|2021-05-20 14:53:20||1169.2||1169.2||1169.2||1169.2|0
1621522430000|2021-05-20 14:53:50|1169.8|1169.4|1170|1169.6|1170|1169.8|1169.8|1169.4|3055
1621522440000|2021-05-20 14:54:00||1169.8||1169.6||1169.8||1169.6|742
1621522450000|2021-05-20 14:54:10|1170.2|1169.8|1170.2|1169.8|1170.2|1170|1170.2|1169.8|0
1621522460000|2021-05-20 14:54:20|1170|1169.6|1169.8|1169.4|1170|1169.8|1169.6|1169.4|4060
1621522470000|2021-05-20 14:54:30|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1169.8|1169.6|1634
1621522480000|2021-05-20 14:54:40|1170|1169.6|1169.8|1169.4|1170|1169.8|1169.6|1169.4|3810
1621522490000|2021-05-20 14:54:50|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169|1168.8|12927
1621522500000|2021-05-20 14:55:00|1169.6|1169.2|1170|1169.6|1170|1169.6|1169.6|1169.2|1800
1621522510000|2021-05-20 14:55:10|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|280
1621522520000|2021-05-20 14:55:20|1170.4|1170|1170.4|1170|1170.4|1170|1170.4|1170|1145
1621522530000|2021-05-20 14:55:30|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|543
1621522540000|2021-05-20 14:55:40|1170|1169.6|1170|1169.6|1170.2|1169.8|1169.8|1169.6|7629
1621522560000|2021-05-20 14:56:00|1169.8|1169.4|1169.4|1169.2|1169.8|1169.6|1169.4|1169|4750
1621522570000|2021-05-20 14:56:10|1169.2|1169|1168.8|1168.4|1169.2|1169|1168.8|1168.4|4223
1621522580000|2021-05-20 14:56:20|1169|1168.6|1169|1168.6|1169|1168.6|1169|1168.6|1049
1621522590000|2021-05-20 14:56:30|1168.8|1168.8|1169|1168.6|1169|1168.8|1168.8|1168.6|1200
1621522620000|2021-05-20 14:57:00|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|427
1621522650000|2021-05-20 14:57:30|1169.4|1169|1169.6|1169.2|1169.8|1169.6|1169.2|1169|2587
1621522660000|2021-05-20 14:57:40|1169.4|1169|1169.4|1169|1169.4|1169.2|1169.2|1169|270
1621522670000|2021-05-20 14:57:50|1169.6|1169.2|1169.6|1169.2|1170|1169.4|1169.6|1169.2|11372
1621522680000|2021-05-20 14:58:00|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|0
1621522690000|2021-05-20 14:58:10|1170||1169.8||1170||1169.8||0
1621522700000|2021-05-20 14:58:20|1169.6||1169.8||1169.8||1169.6||0
1621522720000|2021-05-20 14:58:40|1169.6|1169.2|1169.6|1169.2|1169.6|1169.4|1169.4|1169|8067
1621522750000|2021-05-20 14:59:10|1169.4|1169.4|1169.4|1169.2|1169.4|1169.4|1169.4|1169.2|355
1621522760000|2021-05-20 14:59:20|1169.2|1169|1169.2|1169|1169.4|1169.2|1169.2|1169|5630
1621522770000|2021-05-20 14:59:30|1169.4|1169.2|1170|1169.6|1170|1169.6|1169.4|1169.2|13654
1621522780000|2021-05-20 14:59:40|1169.8|1169.4|1169.8|1169.4|1169.8|1169.6|1169.6|1169.2|5084
1621522800000|2021-05-20 15:00:00|1170|1169.6|1169.8|1169.4|1170.2|1170|1169.6|1169.4|1302
1621522810000|2021-05-20 15:00:10|1170|1169.6|1170|1169.6|1170|1169.6|1169.8|1169.6|0
1621522820000|2021-05-20 15:00:20|1169.8|1169.4|1170.2|1169.6|1170.2|1169.8|1169.6|1169.4|3687
1621522830000|2021-05-20 15:00:30|1170|1169.8|1170.4|1170.2|1170.6|1170.2|1170|1169.8|3424
1621522840000|2021-05-20 15:00:40|1170.6|1170.4|1170.6|1170.2|1170.6|1170.4|1170.6|1170.2|150
1621522850000|2021-05-20 15:00:50|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.4|1170|349
1621522860000|2021-05-20 15:01:00|1170.2|1170|1170.4|1170|1170.6|1170.2|1170.2|1170|10167
1621522870000|2021-05-20 15:01:10|1170.6||1170.4||1170.6||1170.4||0
1621522880000|2021-05-20 15:01:20|1170.2|1169.8|1170.4|1170|1170.4|1170|1170|1169.8|1291
1621522890000|2021-05-20 15:01:30|1170.2|1169.8|1170|1169.6|1170.2|1170|1170|1169.6|25
1621522910000|2021-05-20 15:01:50|1170.2|1169.8|1170.6|1170.2|1170.6|1170.2|1170|1169.8|1340
1621522920000|2021-05-20 15:02:00|1170.4|1170|1170.4|1170|1170.6|1170.2|1170|1169.8|1715
1621522930000|2021-05-20 15:02:10|1170.6|1170.2|1170.8|1170.4|1170.8|1170.6|1170.4|1170|3509
1621522940000|2021-05-20 15:02:20|1170.6|1170.6|1170.6|1170.2|1170.8|1170.6|1170.4|1170.2|1878
1621522950000|2021-05-20 15:02:30|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|3526
1621522960000|2021-05-20 15:02:40|1170.8|1170|1170.8|1170.4|1170.8|1170.4|1170.6|1170|6472
1621522970000|2021-05-20 15:02:50|1171|1170.6|1171.2|1170.8|1171.2|1170.8|1171|1170.6|51
1621522980000|2021-05-20 15:03:00|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1170.8|1416
1621522990000|2021-05-20 15:03:10|1171.6|1171.2|1171.4|1171.2|1171.6|1171.4|1171.2|1171|6283
1621523000000|2021-05-20 15:03:20|||||||||90
1621523010000|2021-05-20 15:03:30|1171.6|1171.4|1171.6|1171.2|1172.2|1172|1171.4|1171.2|32206
1621523020000|2021-05-20 15:03:40|1171.4|1171.4|1171.6|1171.2|1171.6|1171.4|1171.4|1171.2|2554
1621523030000|2021-05-20 15:03:50|1171.8|1171.4|1172|1171.8|1172.2|1171.8|1171.8|1171.4|2465
1621523040000|2021-05-20 15:04:00|1172.2|1171.6|1172|1171.8|1172.2|1171.8|1171.8|1171.6|5613
1621523050000|2021-05-20 15:04:10|1171.8|1171.6|1171.8|1171.4|1171.8|1171.8|1171.6|1171.4|1999
1621523070000|2021-05-20 15:04:30|1171.6|1171.2|1171.8|1171.4|1171.8|1171.6|1171.4|1171.2|2277
1621523090000|2021-05-20 15:04:50|1171.6|1171.6|1172|1171.4|1172|1171.6|1171.6|1171.4|3611
1621523100000|2021-05-20 15:05:00|1171.8||1171.8||1171.8||1171.6||510
1621523110000|2021-05-20 15:05:10|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|1149
1621523130000|2021-05-20 15:05:30||1171.8||1171.6||1171.8||1171.6|28
1621523140000|2021-05-20 15:05:40|1172.2|1172|1172.2|1171.8|1172.2|1172|1171.8|1171.6|16300
1621523150000|2021-05-20 15:05:50||1172||1172||1172||1172|0
1621523160000|2021-05-20 15:06:00|1172|1171.8|1172|1171.6|1172.2|1172|1172|1171.6|6837
1621523180000|2021-05-20 15:06:20|1171.8|1171.4|1172.2|1171.8|1172.2|1172|1171.6|1171.4|10138
1621523220000|2021-05-20 15:07:00|1172|1172|1172|1171.6|1172.2|1172|1171.8|1171.6|11709
1621523230000|2021-05-20 15:07:10|1171.8|1171.4|1172|1171.6|1172|1171.6|1171.6|1171.4|5204
1621523240000|2021-05-20 15:07:20|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172|1171.6|2451
1621523250000|2021-05-20 15:07:30||1172||1171.8||1172||1171.8|0
1621523260000|2021-05-20 15:07:40|1172|1171.6|1171.6|1171.4|1172.2|1171.8|1171.6|1171.4|13072
1621523270000|2021-05-20 15:07:50|1171.8|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.6|2765
1621523280000|2021-05-20 15:08:00|1171.8||1172||1172||1171.8||1489
1621523290000|2021-05-20 15:08:10|1171.8|1171.4|1172|1171.6|1172|1171.6|1171.8|1171.4|4203
1621523300000|2021-05-20 15:08:20|||||||||50
1621523310000|2021-05-20 15:08:30|1172.2|1171.8|1172.2|1172|1172.2|1172|1172.2|1171.8|3251
1621523320000|2021-05-20 15:08:40|1172|1171.8|1172.2|1171.8|1172.2|1172|1172|1171.8|1998
1621523330000|2021-05-20 15:08:50|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.6|4057
1621523340000|2021-05-20 15:09:00|1171.8|1171.6|1172|1171.6|1172.2|1171.8|1171.8|1171.6|3661
1621523350000|2021-05-20 15:09:10|1171.8|1171.4|1172|1171.6|1172|1171.6|1171.6|1171.2|6643
1621523360000|2021-05-20 15:09:20|1172.2|1171.8|1171.8|1171.4|1172.2|1171.8|1171.6|1171.4|5230
1621523370000|2021-05-20 15:09:30|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.2|1171|2230
1621523390000|2021-05-20 15:09:50|1171.6|1171.2|1171.2|1171|1171.6|1171.2|1171.2|1171|800
1621523400000|2021-05-20 15:10:00|1171.4||1171.2||1171.4||1171.2||430
1621523410000|2021-05-20 15:10:10||1170.8||1170.8||1170.8||1170.6|1190
1621523420000|2021-05-20 15:10:20|1171.4|1171|1171.6|1171.2|1171.6|1171.2|1171.2|1171|1907
1621523430000|2021-05-20 15:10:30|1171.4|1171.4|1171.4|1171|1171.6|1171.4|1171.2|1171|9152
1621523440000|2021-05-20 15:10:40|1171.2|1170.8|1171.2|1170.8|1171.4|1171|1171|1170.6|4856
1621523460000|2021-05-20 15:11:00||1171||1171||1171||1170.8|78
1621523470000|2021-05-20 15:11:10|1171|1170.8|1171.2|1170.8|1171.4|1171|1171|1170.8|1732
1621523480000|2021-05-20 15:11:20|1171|1170.6|1170.8|1170.4|1171.2|1170.8|1170.8|1170.4|3246
1621523500000|2021-05-20 15:11:40|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.4|1170.2|1160
1621523510000|2021-05-20 15:11:50|1170.6|1170.2|1170.4|1170.2|1170.6|1170.4|1170.4|1170.2|743
1621523520000|2021-05-20 15:12:00|1170.6|1170.4|1170.6|1170.4|1170.8|1170.4|1170.6|1170.2|2253
1621523530000|2021-05-20 15:12:10|1170.8||1170.8||1170.8||1170.8||0
1621523540000|2021-05-20 15:12:20|1171|1170.6|1171|1170.8|1171|1170.8|1171|1170.6|736
1621523550000|2021-05-20 15:12:30|1171.2|1171|1171.2|1170.8|1171.2|1171|1171|1170.8|2031
1621523560000|2021-05-20 15:12:40|1171.4|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|2289
1621523570000|2021-05-20 15:12:50|1171.4|1171|1171.4|1171|1171.4|1171.2|1171.4|1171|0
1621523580000|2021-05-20 15:13:00|1171.6|1171.2|1171.4|1171|1171.6|1171.4|1171.4|1171|3223
1621523590000|2021-05-20 15:13:10|1171.2|1170.8|1171.2|1170.8|1171.2|1171|1171|1170.8|2528
1621523600000|2021-05-20 15:13:20|1171||1171.2||1171.2||1171||0
1621523610000|2021-05-20 15:13:30|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1170.8|0
1621523620000|2021-05-20 15:13:40|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1171|1170.6|6695
1621523640000|2021-05-20 15:14:00|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1170.8|1170.6|4508
1621523660000|2021-05-20 15:14:20|1170.8|1170.4|1170.8|1170.4|1170.8|1170.6|1170.6|1170.4|70
1621523670000|2021-05-20 15:14:30|1170.6|1170.2|1171|1170.6|1171|1170.6|1170.4|1170.2|5254
1621523680000|2021-05-20 15:14:40|1170.8|1170.4|1170.2|1169.8|1170.8|1170.6|1170|1169.8|12801
1621523690000|2021-05-20 15:14:50|1170|1169.6|1170.2|1169.6|1170.2|1169.6|1170|1169.6|0
1621523700000|2021-05-20 15:15:00|1170.2|1169.8|1170.4|1169.8|1170.4|1170|1170.2|1169.6|0
1621523710000|2021-05-20 15:15:10|1170.2|1169.6|1170.2|1169.6|1170.2|1169.6|1170.2|1169.6|0
1621523720000|2021-05-20 15:15:20|1170.4|1169.8|1171|1170.4|1171.2|1170.6|1170.4|1169.8|37
1621523730000|2021-05-20 15:15:30|1171.2|1170.6|1171.2|1170.6|1171.2|1170.8|1171|1170.4|2100
1621523740000|2021-05-20 15:15:40|1171|1170.4|1171|1170.4|1171.2|1170.6|1170.8|1170.2|100
1621523750000|2021-05-20 15:15:50|1171.6|1170.6|1171.6|1171|1171.6|1171|1171.6|1170.6|1684
1621523760000|2021-05-20 15:16:00|1171.4|1170.8|1171.4|1170.6|1171.4|1170.8|1171.2|1170.6|0
1621523770000|2021-05-20 15:16:10|1171.6|1170.8|1171.2|1170.6|1171.6|1170.8|1171.2|1170.6|0
1621523780000|2021-05-20 15:16:20|1171.4|1170.8|1170.8|1170.2|1171.4|1170.8|1170.8|1170.2|900
1621523790000|2021-05-20 15:16:30|1171|1170.4|1171|1170.4|1171|1170.4|1171|1170.4|0
1621523800000|2021-05-20 15:16:40|1170.8|1170.2|1171.4|1170.8|1171.4|1170.8|1170.8|1170.2|736
1621523810000|2021-05-20 15:16:50|1171.2||1171.2||1171.2||1171.2||0
1621523820000|2021-05-20 15:17:00|1171.4|1171|1171.6|1170.8|1171.8|1171|1171.2|1170.6|1696
1621523830000|2021-05-20 15:17:10|1171.8|1171|1171.4|1170.8|1171.8|1171|1171.2|1170.6|0
1621523840000|2021-05-20 15:17:20|1171.2|1170.6|1171.4|1170.8|1171.4|1170.8|1171.2|1170.6|0
1621523850000|2021-05-20 15:17:30|1171.2|1170.6|1171.2|1170.8|1171.4|1170.8|1171.2|1170.6|251
1621523870000|2021-05-20 15:17:50|1171.4|1171|1171.4|1171|1171.4|1171|1171|1170.6|429
1621523880000|2021-05-20 15:18:00|1171.6|1170.8|1171.4|1170.8|1171.6|1170.8|1171.4|1170.8|0
1621523890000|2021-05-20 15:18:10|1171.6|1171|1171|1170.4|1171.6|1171|1170.8|1170.2|943
1621523900000|2021-05-20 15:18:20|1170.8|1170.2|1171|1170.4|1171|1170.6|1170.8|1170.2|0
1621523920000|2021-05-20 15:18:40|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|0
1621523930000|2021-05-20 15:18:50|1171|1170.4|1171|1170.4|1171|1170.4|1171|1170.4|0
1621523950000|2021-05-20 15:19:10|1170.8|1170.2|1171.2|1170.6|1171.2|1170.6|1170.8|1170.2|912
1621523960000|2021-05-20 15:19:20|1171|1170.4|1171.4|1170.6|1171.4|1170.6|1171|1170.4|0
1621523970000|2021-05-20 15:19:30|1171.2|1170.4|1171|1170.4|1171.4|1170.8|1171|1170.4|7777
1621523980000|2021-05-20 15:19:40|1171.4|1170.8|1171.6|1171|1171.6|1171|1171.4|1170.8|3576
1621523990000|2021-05-20 15:19:50|1171.8|1171.2|1171.6|1171|1171.8|1171.4|1171.6|1171|60
1621524000000|2021-05-20 15:20:00|1171.4|1170.8|1171.2|1170.8|1171.4|1171|1171.2|1170.8|2169
1621524010000|2021-05-20 15:20:10|1171.4|1171|1171.6|1171|1171.6|1171|1171.2|1170.8|500
1621524020000|2021-05-20 15:20:20|1171.8|1171.2|1172|1171.4|1172|1171.4|1171.8|1171|303
1621524030000|2021-05-20 15:20:30|1171.8|1171.2|1171.8|1171.2|1172|1171.4|1171.8|1171.2|5305
1621524040000|2021-05-20 15:20:40|1172|1171.4|1172|1171.4|1172|1171.4|1172|1171.4|0
1621524050000|2021-05-20 15:20:50||1171.2||1171.2||1171.2||1171.2|0
1621524060000|2021-05-20 15:21:00|1172.4|1171.8|1171.8|1171.4|1172.4|1171.8|1171.8|1171.4|1788
1621524070000|2021-05-20 15:21:10|1172.2|1171.2|1172|1171.6|1172.2|1171.6|1172|1171.2|0
1621524080000|2021-05-20 15:21:20|1171.8|1171.4|1172.2|1171.6|1172.4|1171.8|1171.8|1171.4|980
1621524090000|2021-05-20 15:21:30|1172.4|1171.8|1172.2|1171.6|1172.4|1171.8|1172.2|1171.6|0
1621524100000|2021-05-20 15:21:40|1172.4|1171.8|1172.2|1171.8|1172.8|1172.2|1172|1171.6|6974
1621524110000|2021-05-20 15:21:50|1172|1171.6|1171.4|1171|1172|1171.6|1171.4|1171|7056
1621524120000|2021-05-20 15:22:00|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.4|1171|568
1621524130000|2021-05-20 15:22:10|1171.8|1171.4|1171.6|1171|1171.8|1171.4|1171.6|1171|3567
1621524140000|2021-05-20 15:22:20|1171.8|1171.2|1172|1171.2|1172|1171.4|1171.8|1171.2|0
1621524150000|2021-05-20 15:22:30|1172.2|1171.4|1172.4|1171.6|1172.4|1171.6|1172.2|1171.4|0
1621524160000|2021-05-20 15:22:40|1172.2|1171.4|1172.2|1171.6|1172.6|1172|1172.2|1171.4|121
1621524170000|2021-05-20 15:22:50|1172.4|1171.8|1172.4|1171.8|1172.4|1171.8|1172.2|1171.6|0
1621524180000|2021-05-20 15:23:00|1172|1171.4|1172|1171.4|1172.2|1171.6|1172|1171.4|1119
1621524190000|2021-05-20 15:23:10|1171.8|1171.2|1171.6|1171|1171.8|1171.2|1171.6|1171|0
1621524210000|2021-05-20 15:23:30|1171.8|1171.2|1171.8|1171.2|1171.8|1171.2|1171.8|1171.2|0
1621524220000|2021-05-20 15:23:40|1172|1171.4|1171.8|1171.4|1172|1171.6|1171.8|1171.2|800
1621524240000|2021-05-20 15:24:00|1172.2|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.4|1488
1621524250000|2021-05-20 15:24:10|1172|1171.6|1172.2|1171.6|1172.2|1171.6|1172|1171.4|43
1621524260000|2021-05-20 15:24:20|1172|1171.4|1172|1171.4|1172|1171.4|1172|1171.4|0
1621524270000|2021-05-20 15:24:30|1172.2|1171.6|1172.2|1171.8|1172.4|1171.8|1172|1171.6|3591
1621524280000|2021-05-20 15:24:40|1172|1171.6|1172|1171.6|1172.2|1171.8|1171.8|1171.4|251
1621524290000|2021-05-20 15:24:50|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|0
1621524300000|2021-05-20 15:25:00|1172|1171.6|1172|1171.4|1172|1171.6|1172|1171.4|185
1621524310000|2021-05-20 15:25:10|1171.8|1171.2|1172.2|1171.6|1172.2|1171.6|1171.8|1171.2|2022
1621524320000|2021-05-20 15:25:20|1172.4|1171.8|1172.2|1171.6|1172.4|1171.8|1172.2|1171.6|879
1621524330000|2021-05-20 15:25:30||1171.8||1171.6||1171.8||1171.6|209
1621524340000|2021-05-20 15:25:40|1172.4|1171.8|1172.4|1171.8|1172.6|1172|1172.2|1171.6|6015
1621524350000|2021-05-20 15:25:50|1172.6|1172|1172.6|1172.2|1172.6|1172.2|1172.4|1171.8|1734
1621524360000|2021-05-20 15:26:00|1172.8|1172|1172.6|1172|1172.8|1172.2|1172.4|1171.8|97
1621524370000|2021-05-20 15:26:10|1172.4|1171.8|1172.6|1171.8|1172.8|1172.4|1172.4|1171.8|3565
1621524380000|2021-05-20 15:26:20||1172||1172.2||1172.2||1172|0
1621524390000|2021-05-20 15:26:30|1172.4|1172|1172|1171.6|1172.4|1172|1172|1171.6|1559
1621524400000|2021-05-20 15:26:40|1172.2|1171.4|1172.2|1171.6|1172.2|1171.6|1172|1171.4|1633
1621524410000|2021-05-20 15:26:50|1172|1171.8|1172.4|1171.8|1172.4|1171.8|1172|1171.8|8945
1621524420000|2021-05-20 15:27:00|1172.6|1172|1172.2|1171.6|1172.6|1172|1172.2|1171.6|2127
1621524430000|2021-05-20 15:27:10|1172.4|1171.8|1172.4|1171.8|1172.4|1171.8|1172.4|1171.8|0
1621524440000|2021-05-20 15:27:20|1172.6|1172|1172.4|1171.8|1172.6|1172|1172.4|1171.8|1461
1621524450000|2021-05-20 15:27:30|1172.6|1172|1172.2|1171.6|1172.6|1172|1172.2|1171.6|1189
1621524460000|2021-05-20 15:27:40|1172.4|1171.8|1172.2|1171.6|1172.4|1171.8|1172.2|1171.6|709
1621524470000|2021-05-20 15:27:50|1172.4|1171.8|1172.2|1171.6|1172.6|1172|1172.2|1171.6|3541
1621524480000|2021-05-20 15:28:00|1172|1171.4|1172.4|1171.8|1172.4|1171.8|1172|1171.4|253
1621524490000|2021-05-20 15:28:10|1172.2|1171.6|1172.2|1171.6|1172.2|1171.6|1172.2|1171.6|189
1621524500000|2021-05-20 15:28:20|1172|1171.8|1172|1171.6|1172|1171.8|1172|1171.6|0
1621524510000|2021-05-20 15:28:30|1172.2|1171.8|1172.2|1171.8|1172.6|1172|1172.2|1171.8|0
1621524520000|2021-05-20 15:28:40|1172.4|1172|1172|1171.4|1172.6|1172|1172|1171.4|6193
1621524530000|2021-05-20 15:28:50|1172.2|1171.6|1172.2|1171.6|1172.2|1171.6|1172|1171.4|0
1621524540000|2021-05-20 15:29:00|1172|1171.4|1172.4|1171.8|1172.6|1172|1172|1171.4|584
1621524550000|2021-05-20 15:29:10|1172.6|1172|1172.6|1172|1172.6|1172|1172.6|1172|0
1621524560000|2021-05-20 15:29:20|1172.4|1171.8|1172|1171.4|1172.4|1171.8|1172|1171.2|6839
1621524570000|2021-05-20 15:29:30|1171.8|1171.2|1171.8|1171|1172|1171.4|1171.6|1170.8|1473
1621524580000|2021-05-20 15:29:40|1171.4|1170.8|1171.8|1171.2|1172.2|1171.4|1171.4|1170.8|3413
1621524590000|2021-05-20 15:29:50|1172|1171|1171.6|1171|1172|1171|1171.4|1170.6|4659
1621580400000|2021-05-21 07:00:00|1177.6|1176|1177.8|1177.4|1177.8|1177.4|1177.2|1176|3157
1621580410000|2021-05-21 07:00:10|1178|1177.6|1180|1179|1180|1179|1178|1177.6|13205
1621580420000|2021-05-21 07:00:20|1180.8|1179.2|1180.2|1178.4|1181|1180|1179.8|1178.2|64278
1621580430000|2021-05-21 07:00:30||1178.8||1178.8||1178.8||1178.8|0
1621580440000|2021-05-21 07:00:40|1180.6|1179|1181|1179.6|1181|1179.6|1180.6|1179|0
1621580460000|2021-05-21 07:01:00|1179.6|1179.4|1181.2|1180|1182|1181|1179.6|1179.4|65655
1621580470000|2021-05-21 07:01:10|1181|1179.8|1180.2|1178.8|1181|1179.8|1180.2|1178|4193
1621580480000|2021-05-21 07:01:20||1179||1179||1179||1178.8|0
1621580490000|2021-05-21 07:01:30|1180.4|1179.2|1181.2|1179.8|1181.2|1179.8|1180.4|1179.2|600
1621580510000|2021-05-21 07:01:50|1181|1179.6|1181|1179.8|1181|1180|1180.2|1179.2|5796
1621580520000|2021-05-21 07:02:00|1181.2|1180.2|1181.8|1180.8|1182|1181|1181|1180.2|1346
1621580530000|2021-05-21 07:02:10|1181.6|1181|1182|1181.2|1182|1181.2|1181.6|1181|2500
1621580540000|2021-05-21 07:02:20|1182.2|1181.4|1182.4|1181.2|1182.6|1181.4|1182.2|1181.2|800
1621580550000|2021-05-21 07:02:30|1182.2|1181|1181.6|1180.6|1182.2|1181|1181.6|1180.6|1551
1621580560000|2021-05-21 07:02:40|1181.4|1180.4|1181.8|1180.8|1181.8|1180.8|1180.6|1179.8|6030
1621580570000|2021-05-21 07:02:50|1182|1181|1181.8|1180.6|1182|1181|1181.4|1180.6|0
1621580580000|2021-05-21 07:03:00|1182|1181|1182.4|1181.4|1182.4|1181.4|1182|1181|0
1621580600000|2021-05-21 07:03:20|1182.2||1182.2||1182.2||1182.2||0
1621580610000|2021-05-21 07:03:30|1181.8|1181.2|1181.6|1180.4|1181.8|1181.4|1180.4|1180.2|18381
1621580620000|2021-05-21 07:03:40|1181.4|1180.2|1181.6|1180.4|1181.6|1180.4|1181.4|1180.2|0
1621580630000|2021-05-21 07:03:50|1181.8|1180.6|1181.8|1181|1181.8|1181|1181.8|1180.6|0
1621580640000|2021-05-21 07:04:00|1181.6|1180.8|1181.4|1180.4|1181.6|1180.8|1181.4|1180.4|0
1621580650000|2021-05-21 07:04:10|1181.2|1180.2|1181.4|1180.2|1181.4|1180.2|1181|1180|0
1621580660000|2021-05-21 07:04:20|1181.2|1180|1181|1180|1181.2|1180|1180.8|1180|0
1621580690000|2021-05-21 07:04:50|1180.8||1181||1181||1180.8||0
1621580700000|2021-05-21 07:05:00|1180.8|1179.8|1180.8|1180.2|1180.8|1180.2|1180.4|1179.8|2878
1621580710000|2021-05-21 07:05:10|1180.2|1180|1179.8|1178.8|1180.6|1180.2|1179.8|1178.8|12143
1621580720000|2021-05-21 07:05:20|1179|1179|1179.8|1179.2|1179.8|1179.2|1179|1179|5000
1621580740000|2021-05-21 07:05:40|1180|1179.4|1180.6|1179.8|1180.6|1179.8|1180|1179.4|1191
1621580750000|2021-05-21 07:05:50|1180.8|1180|1180.4|1180.2|1180.8|1180.2|1180.4|1180|2004
1621580760000|2021-05-21 07:06:00|1180.2|1179.8|1179.8|1179.6|1180.6|1180.2|1179.8|1179.4|6049
1621580770000|2021-05-21 07:06:10|1179.6|1179.4|1180|1179|1180|1179.4|1179.4|1178.8|3931
1621580780000|2021-05-21 07:06:20|1179.8|1179.4|1180.8|1180.2|1180.8|1180.2|1179.8|1179|1884
1621580790000|2021-05-21 07:06:30|1181|1180.4|1181|1180.6|1181.4|1180.8|1181|1180.4|1274
1621580800000|2021-05-21 07:06:40|1181.2|1180.8|1181.6|1181|1181.6|1181|1181.2|1180.8|460
1621580810000|2021-05-21 07:06:50|1181.4|1180.8|1181.8|1181|1181.8|1181|1181.2|1180.8|2835
1621580820000|2021-05-21 07:07:00|1181.6|1180.8|1181.6|1181.2|1181.6|1181.2|1181.6|1180.8|0
1621580830000|2021-05-21 07:07:10|1181.8|1181.4|1183.8|1183|1184|1183.4|1181.8|1181.4|29702
1621580840000|2021-05-21 07:07:20|1183.6|1182.8|1182.4|1181.8|1183.6|1182.8|1182.2|1181.6|7047
1621580850000|2021-05-21 07:07:30|1182.2|1181.6|1182|1181.6|1182.2|1181.8|1182|1181.4|2004
1621580860000|2021-05-21 07:07:40|1182.2|1181.8|1181.6|1181|1182.6|1181.8|1181.6|1181|1271
1621580870000|2021-05-21 07:07:50|1181.8|1180.8|1181.4|1180.8|1181.8|1180.8|1181.4|1180.6|9
1621580880000|2021-05-21 07:08:00|1181.6|1181.2|1181.4|1181.2|1181.8|1181.4|1181.4|1181.2|0
1621580890000|2021-05-21 07:08:10|1181.6|1181|1182.2|1181.6|1182.6|1182|1181.6|1180.8|10695
1621580900000|2021-05-21 07:08:20|1182|1181.4|1182|1181.6|1182|1181.6|1182|1181.2|0
1621580920000|2021-05-21 07:08:40|1181.8||1182||1182||1181.8||0
1621580930000|2021-05-21 07:08:50|1182.2||1182.2||1182.2||1182.2||0
1621580940000|2021-05-21 07:09:00|1182||1182||1182||1182||0
1621580950000|2021-05-21 07:09:10|1182.2|1181.8|1182.8|1182.4|1183|1182.4|1182.2|1181.6|7499
1621580960000|2021-05-21 07:09:20|1183|1182.6|1182.8|1182.2|1183|1182.8|1182.6|1181.8|43953
1621580970000|2021-05-21 07:09:30||1182.4||1182.6||1182.6||1182.4|0
1621580980000|2021-05-21 07:09:40|1183|1182.8|1183|1182.6|1183.2|1183|1183|1182.6|3458
1621580990000|2021-05-21 07:09:50|1183.2|1182.8|1183.8|1183.2|1184|1183.6|1183.2|1182.8|503
1621581000000|2021-05-21 07:10:00|1184|1183.4|1183.8|1183.2|1184|1183.4|1183.8|1183.2|0
1621581020000|2021-05-21 07:10:20|1184|1183.4|1184|1183.4|1185|1184.4|1184|1183.4|22136
1621581030000|2021-05-21 07:10:30|1184.2|1183.6|1184.6|1184.2|1184.6|1184.2|1184|1183.6|8091
1621581040000|2021-05-21 07:10:40|1184.4|1184|1184.2|1183.6|1184.4|1184|1184.2|1183.6|142
1621581050000|2021-05-21 07:10:50|1184.4|1183.8|1185|1184.4|1185|1184.6|1184.4|1183.8|3235
1621581060000|2021-05-21 07:11:00|1184.8|1184.2|1184.8|1184.2|1185|1184.4|1184.6|1184.2|1404
1621581080000|2021-05-21 07:11:20|1185|1184.4|1185|1184.6|1185|1184.8|1184.8|1184.4|32193
1621581100000|2021-05-21 07:11:40|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.6|1184.2|12590
1621581120000|2021-05-21 07:12:00|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|2555
1621581130000|2021-05-21 07:12:10|1185|1185|1185.8|1185.2|1186|1185.2|1185|1184.8|7657
1621581140000|2021-05-21 07:12:20|1186|1185.4|1186.4|1185.6|1186.4|1186|1185.8|1185.2|9085
1621581150000|2021-05-21 07:12:30|1186.2|1185.8|1186|1185.6|1186.2|1186|1185.8|1185.2|12970
1621581160000|2021-05-21 07:12:40|1185.8|1185.4|1186|1185.8|1186|1185.8|1185.6|1185.2|1530
1621581170000|2021-05-21 07:12:50|1185.8|1185.6|1186|1185.6|1186|1185.6|1185.8|1185.4|14
1621581180000|2021-05-21 07:13:00|1186.2|1185.8|1186|1185.6|1186.2|1185.8|1186|1185.4|3182
1621581190000|2021-05-21 07:13:10|1185.8|1185.4|1185.4|1185.2|1186|1185.4|1185.4|1185|5013
1621581200000|2021-05-21 07:13:20|1185.6|1185.4|1186|1185.8|1186.2|1185.8|1185.6|1185.4|4171
1621581210000|2021-05-21 07:13:30||1185.6||1185.4||1185.6||1185.4|0
1621581230000|2021-05-21 07:13:50|1185.8||1186||1186||1185.8||0
1621581250000|2021-05-21 07:14:10|1186.2|1185.6|1186|1185.6|1186.2|1186|1185.8|1185.4|27507
1621581260000|2021-05-21 07:14:20|1185.8|1185.8|1186.8|1186.2|1186.8|1186.2|1185.8|1185.8|2896
1621581280000|2021-05-21 07:14:40|1187|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|2000
1621581290000|2021-05-21 07:14:50|1186.4|1186.8|1187|1186.6|1187|1186.8|1186.4|1186.2|8000
1621581300000|2021-05-21 07:15:00|1187.2|1186.8|1187.8|1187.4|1188.2|1187.6|1187.2|1186.8|26454
1621581310000|2021-05-21 07:15:10|1188|1187.6|1188.8|1188.4|1189|1188.6|1188|1187.6|15026
1621581320000|2021-05-21 07:15:20|1189|1188.2|1188.8|1188.4|1189|1188.4|1188.6|1188.2|500
1621581330000|2021-05-21 07:15:30|1188.4|1188.2|1188.4|1188|1188.8|1188.4|1188.4|1188|5811
1621581340000|2021-05-21 07:15:40|1188.6|1188.2|1188.2|1187.8|1188.8|1188.6|1188.2|1187.8|2467
1621581350000|2021-05-21 07:15:50|1188|1187.6|1188.4|1187.8|1188.4|1187.8|1188|1187.6|137
1621581360000|2021-05-21 07:16:00|1188.6|1188|1188|1187.8|1188.6|1188|1188|1187.6|446
1621581370000|2021-05-21 07:16:10|1187.8|1187.6|1187.8|1187.2|1188|1187.6|1187.6|1187.2|604
1621581380000|2021-05-21 07:16:20|1188|1187|1188|1187.8|1188|1187.8|1187.6|1186.8|14038
1621581390000|2021-05-21 07:16:30|1187.8|1187.6|1187.6|1187|1187.8|1187.6|1187.4|1186.8|1029
1621581400000|2021-05-21 07:16:40||1186.8||1186.8||1186.8||1186.8|0
1621581410000|2021-05-21 07:16:50|1187.4|1186.6|1188.2|1187.6|1188.2|1187.8|1186.8|1186.6|23953
1621581420000|2021-05-21 07:17:00|1188||1188||1188||1188||0
1621581430000|2021-05-21 07:17:10|1187.8|1187.4|1188|1187.6|1188|1187.8|1187.6|1187.2|5816
1621581440000|2021-05-21 07:17:20|1188.2|1187.8|1188.6|1188.2|1188.6|1188.2|1188.2|1187.8|1601
1621581450000|2021-05-21 07:17:30|1188.4|1188|1188.4|1188|1188.6|1188.2|1188.2|1187.6|6496
1621581460000|2021-05-21 07:17:40|1188|1187.8|1187.8|1187.4|1188|1188|1187.8|1187.4|8205
1621581470000|2021-05-21 07:17:50|1188|1187.6|1188.4|1188.2|1188.6|1188.2|1188|1187.6|7326
1621581480000|2021-05-21 07:18:00|1188.6|1188.4|1188.8|1188.4|1188.8|1188.4|1188.4|1188.4|2912
1621581490000|2021-05-21 07:18:10|1188.6|1188.2|1188.4|1187.8|1188.6|1188.2|1188.2|1187.8|2352
1621581500000|2021-05-21 07:18:20|1188.2|1187.6|1188|1187.8|1188.2|1187.8|1188|1187.6|950
1621581510000|2021-05-21 07:18:30|1188.2||1188.4||1188.4||1188.2||0
1621581520000|2021-05-21 07:18:40|1188.2|1187.6|1187.8|1187.4|1188.2|1187.8|1187.8|1187.4|16446
1621581530000|2021-05-21 07:18:50||1187.6||1187.4||1187.6||1187.4|1022
1621581540000|2021-05-21 07:19:00|1187.4|1187.2|1187|1186.6|1187.8|1187.4|1187|1186.6|9034
1621581550000|2021-05-21 07:19:10|1186.8|1186.8|1187.2|1186.8|1187.4|1187|1186.6|1186.2|6368
1621581560000|2021-05-21 07:19:20|1187.4|1187|1187.8|1187|1187.8|1187.4|1187.4|1187|2501
1621581570000|2021-05-21 07:19:30||1187.2||1187.2||1187.2||1187.2|0
1621581580000|2021-05-21 07:19:40|1188|1187.4|1188|1187.6|1188.2|1187.8|1188|1187.2|7669
1621581590000|2021-05-21 07:19:50|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1188|1187.6|1338
1621581600000|2021-05-21 07:20:00|1188.4|1187.6|1189|1188.6|1189|1188.8|1188.2|1187.6|2798
1621581610000|2021-05-21 07:20:10|1188.8|1188.8|1188.4|1188|1189|1188.8|1188.4|1188|7657
1621581620000|2021-05-21 07:20:20|1188.2|1187.8|1188|1187.6|1188.2|1188|1188|1187.6|1634
1621581630000|2021-05-21 07:20:30|1188.2|1187.8|1188.2|1187.6|1188.2|1187.8|1188.2|1187.6|0
1621581640000|2021-05-21 07:20:40|1188||1187.8||1188||1187.8||0
1621581650000|2021-05-21 07:20:50|1187.6|1187.4|1187|1186.6|1187.6|1187.4|1187|1186.6|1188
1621581660000|2021-05-21 07:21:00|1186.8||1187||1187||1186.8||0
1621581670000|2021-05-21 07:21:10|1186.8|1186.4|1187|1186.4|1187.2|1186.8|1186.8|1186.4|2806
1621581680000|2021-05-21 07:21:20|1186.8|1186.2|1187|1186.4|1187.2|1186.8|1186.6|1186.2|390
1621581690000|2021-05-21 07:21:30|1187.2|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|500
1621581710000|2021-05-21 07:21:50|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|148
1621581720000|2021-05-21 07:22:00|1187.4|1187|1187.4|1187|1187.6|1187.2|1187.2|1186.8|3770
1621581730000|2021-05-21 07:22:10|1187.2|1186.8|1187.8|1187.2|1187.8|1187.2|1187|1186.6|5894
1621581740000|2021-05-21 07:22:20|1187.6|1187.4|1187.2|1187|1187.6|1187.4|1186.8|1186.6|16023
1621581750000|2021-05-21 07:22:30|1187|1186.8|1187.2|1186.8|1187.2|1186.8|1186.8|1186.4|4686
1621581760000|2021-05-21 07:22:40|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|0
1621581770000|2021-05-21 07:22:50|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1186.8|1186.4|5311
1621581800000|2021-05-21 07:23:20|1187|1186.6|1187|1186.6|1187|1186.6|1187|1186.6|8
1621581810000|2021-05-21 07:23:30|1186.8|1186.4|1186.6|1186.4|1187.2|1186.8|1186.6|1186.4|6653
1621581820000|2021-05-21 07:23:40|1187|1186.6|1187|1186.6|1187|1186.6|1186.8|1186.4|3164
1621581830000|2021-05-21 07:23:50||1186.4||1186.4||1186.4||1186.4|0
1621581840000|2021-05-21 07:24:00||1186.6||1186.6||1186.6||1186.6|0
1621581850000|2021-05-21 07:24:10||1186.8||1186.6||1186.8||1186.6|117
1621581860000|2021-05-21 07:24:20|1187.2|1186.8|1187.4|1186.8|1187.4|1187|1187.2|1186.6|250
1621581870000|2021-05-21 07:24:30||1187||1187||1187||1187|0
1621581880000|2021-05-21 07:24:40|1187.6|1187.2|1187.8|1187.2|1187.8|1187.2|1187.6|1187|0
1621581890000|2021-05-21 07:24:50|1187.6|1187.4|1187.6|1187.2|1187.6|1187.4|1187.4|1187|4316
1621581900000|2021-05-21 07:25:00|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.2|3741
1621581910000|2021-05-21 07:25:10|1188.2|1187.8|1188.8|1188.4|1188.8|1188.6|1188.2|1187.8|2449
1621581920000|2021-05-21 07:25:20|1188.6|1188.2|1188.2|1187.6|1188.6|1188.2|1188.2|1187.6|1001
1621581930000|2021-05-21 07:25:30|1188.4|1187.8|1188.8|1188.2|1188.8|1188.2|1188.4|1187.8|0
1621581940000|2021-05-21 07:25:40|1188.6||1188.6||1188.6||1188.6||0
1621581950000|2021-05-21 07:25:50|1188.8|1188|1188.4|1188|1188.8|1188.4|1188.2|1187.8|4765
1621581960000|2021-05-21 07:26:00|1188.6|1188.2|1188.4|1188|1188.6|1188.2|1188.4|1188|806
1621581970000|2021-05-21 07:26:10|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|0
1621581980000|2021-05-21 07:26:20|1188.8|1188.4|1188.6|1188|1188.8|1188.4|1188.6|1188|333
1621581990000|2021-05-21 07:26:30||1188.2||1188.2||1188.2||1188|100
1621582000000|2021-05-21 07:26:40||1188||1188||1188||1188|0
1621582010000|2021-05-21 07:26:50|1188.8|1188.2|1189|1188.6|1189|1188.6|1188.8|1188.2|3664
1621582020000|2021-05-21 07:27:00|1189.2|1188.8|1189.4|1189.2|1189.6|1189.4|1189.2|1188.8|77789
1621582030000|2021-05-21 07:27:10|1189.6|1189.4|1189.8|1189.4|1190|1189.8|1189.6|1189.4|102420
1621582040000|2021-05-21 07:27:20|1190|1189.6|1189.8|1189.4|1190|1189.6|1189.8|1189.4|3542
1621582050000|2021-05-21 07:27:30|1189.6|1189.2|1189.6|1189.2|1189.8|1189.4|1189.4|1189.2|14877
1621582060000|2021-05-21 07:27:40|1189.8|1189.4|1190|1189.8|1190|1189.8|1189.6|1189.2|7384
1621582070000|2021-05-21 07:27:50|1189.8|1189.4|1189.6|1189.2|1190|1189.6|1189.6|1189.2|10574
1621582080000|2021-05-21 07:28:00|1189.8|1189.4|1189.8|1189.4|1190|1189.6|1189.8|1189.4|6379
1621582090000|2021-05-21 07:28:10|1189.4|1189.2|1189.8|1189.4|1189.8|1189.4|1189.4|1189.2|3600
1621582100000|2021-05-21 07:28:20|1189.6|1189.2|1189.4|1189|1189.8|1189.4|1189.4|1189|3467
1621582110000|2021-05-21 07:28:30|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|0
1621582130000|2021-05-21 07:28:50|1189.8|1189.4|1189.6|1189.4|1189.8|1189.4|1189.6|1189.4|237
1621582140000|2021-05-21 07:29:00|1189.8|1189.2|1189.8|1189.4|1189.8|1189.6|1189.6|1189.2|3508
1621582150000|2021-05-21 07:29:10|1190|1189.6|1189.8|1189.4|1190|1189.8|1189.8|1189.4|5855
1621582160000|2021-05-21 07:29:20|1189.6|1189.2|1189.8|1189.4|1189.8|1189.4|1189.6|1189.2|1649
1621582170000|2021-05-21 07:29:30|1189.4|1189.2|1189.4|1189|1189.4|1189.2|1189.2|1189|2906
1621582180000|2021-05-21 07:29:40|1189.6||1189.4||1189.6||1189.4||0
1621582190000|2021-05-21 07:29:50|1189.2|1188.8|1188.8|1188.6|1189.2|1188.8|1188.8|1188.4|1126
1621582200000|2021-05-21 07:30:00|1188.6|1188.2|1187.6|1187.2|1188.6|1188.4|1187.6|1187.2|9668
1621582210000|2021-05-21 07:30:10|1187.8|1187.4|1187|1186.6|1188|1187.6|1187|1186.6|9830
1621582220000|2021-05-21 07:30:20|1186.8|1186.2|1186.2|1185.8|1187|1186.4|1185.8|1185.4|32788
1621582230000|2021-05-21 07:30:30|1186|1185.6|1186.4|1186|1186.6|1186.2|1186|1185.6|2498
1621582240000|2021-05-21 07:30:40|1186.6|1186.2|1187.2|1186.8|1187.6|1187|1186.6|1186.2|5863
1621582250000|2021-05-21 07:30:50|1187.4|1187|1187.2|1186.8|1187.6|1187.2|1187|1186.6|8179
1621582260000|2021-05-21 07:31:00|1187.4|1187|1187.6|1187|1187.6|1187|1187.4|1186.8|154
1621582270000|2021-05-21 07:31:10|1187.8|1187.2|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|989
1621582280000|2021-05-21 07:31:20|1187.8|1187.4|1187.6|1187.4|1187.8|1187.4|1187.4|1187.2|900
1621582290000|2021-05-21 07:31:30|1187.4|1187.2|1186|1185.6|1187.4|1187.2|1185.8|1185.4|21869
1621582300000|2021-05-21 07:31:40|1186.2|1185.8|1186.6|1186.2|1187|1186.8|1186.2|1185.8|22221
1621582310000|2021-05-21 07:31:50|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.8|1186.4|806
1621582320000|2021-05-21 07:32:00|1186.6|1186.2|1185.8|1185.4|1186.6|1186.2|1185.8|1185.4|6191
1621582330000|2021-05-21 07:32:10|1186|1185.6|1186|1185.6|1186.2|1185.8|1186|1185.6|1639
1621582340000|2021-05-21 07:32:20|1185.8|1185.4|1185.8|1185.4|1186.2|1186|1185.8|1185.4|2855
1621582350000|2021-05-21 07:32:30|1185.6|1185.2|1185|1184.6|1185.8|1185.2|1185|1184.6|13227
1621582360000|2021-05-21 07:32:40|1184.8|1184.4|1185.4|1185|1185.6|1185.2|1184.8|1184.4|1680
1621582370000|2021-05-21 07:32:50|1184.8|1184.6|1185.6|1185.2|1185.6|1185.2|1184.8|1184.6|9000
1621582380000|2021-05-21 07:33:00|1185.4|1184.8|1185.2|1184.8|1185.6|1185.2|1185.2|1184.8|6
1621582390000|2021-05-21 07:33:10|1185.4|1185|1185.8|1185.2|1185.8|1185.2|1185.4|1185|275
1621582400000|2021-05-21 07:33:20|1185.6|1185|1185.6|1185|1185.6|1185.2|1185.2|1184.8|15472
1621582410000|2021-05-21 07:33:30|1185.4|1185.2|1184.4|1183.8|1185.4|1185.2|1184|1183.8|29614
1621582420000|2021-05-21 07:33:40|1184.6|1184|1184.4|1184|1184.6|1184|1184.4|1184|0
1621582430000|2021-05-21 07:33:50|1184.6|1183.8|1184.4|1184|1184.6|1184|1184|1183.6|1787
1621582440000|2021-05-21 07:34:00|1184.6|1183.8|1184.6|1184.2|1184.6|1184.2|1184.6|1183.8|500
1621582450000|2021-05-21 07:34:10||1184.4||1184.2||1184.4||1184.2|420
1621582460000|2021-05-21 07:34:20|1184.4|1184|1184.4|1184|1184.4|1184.2|1184.4|1183.8|923
1621582470000|2021-05-21 07:34:30||1183.8||1183.8||1183.8||1183.8|0
1621582480000|2021-05-21 07:34:40|1184.2|1184|1184.2|1183.8|1184.2|1184|1184.2|1183.8|0
1621582490000|2021-05-21 07:34:50|1184|1184|1184|1183.8|1184|1184|1184|1183.8|158
1621582500000|2021-05-21 07:35:00|1184.2||1184.2||1184.2||1184||0
1621582510000|2021-05-21 07:35:10|1184.4|1184|1183.8|1183.4|1184.4|1184.2|1183.8|1183.4|19864
1621582520000|2021-05-21 07:35:20|1184.2|1183.6|1184|1183.6|1184.2|1183.6|1184|1183.4|696
1621582530000|2021-05-21 07:35:30|1184.6|1183.8|1184.6|1184|1184.6|1184|1184.4|1183.8|11629
1621582540000|2021-05-21 07:35:40|1184.4|1184.2|1183.6|1183.4|1184.4|1184.2|1183.4|1183|4021
1621582550000|2021-05-21 07:35:50|1183.8||1183.8||1183.8||1183.8||0
1621582560000|2021-05-21 07:36:00|1183.6|1183.2|1183.8|1183.2|1183.8|1183.2|1183.4|1183|245
1621582570000|2021-05-21 07:36:10|1184|1183.4|1184.2|1183.8|1184.4|1184|1184|1183.4|3111
1621582580000|2021-05-21 07:36:20|1184|1184|1184|1183.8|1184.4|1184|1184|1183.6|4438
1621582590000|2021-05-21 07:36:30|1183.8|1183.6|1183.8|1183.4|1183.8|1183.6|1183.6|1183.4|2202
1621582600000|2021-05-21 07:36:40|1184||1184||1184||1183.8||0
1621582610000|2021-05-21 07:36:50|1183.8||1183.8||1183.8||1183.6||500
1621582620000|2021-05-21 07:37:00|1184||1184||1184||1184||0
1621582630000|2021-05-21 07:37:10||1183.6||1183.6||1183.8||1183.6|0
1621582640000|2021-05-21 07:37:20|1184.2|1183.8|1184|1183.8|1184.4|1184|1184|1183.6|1837
1621582650000|2021-05-21 07:37:30||1183.6||1183.8||1183.8||1183.6|0
1621582660000|2021-05-21 07:37:40|1184.2||1184.2||1184.2||1184.2||894
1621582670000|2021-05-21 07:37:50|1184|1183.6|1183.6|1183.4|1184|1183.6|1183.6|1183.2|11183
1621582680000|2021-05-21 07:38:00|1183.4|1183.2|1183.4|1183|1183.4|1183.2|1183.4|1183|1508
1621582690000|2021-05-21 07:38:10|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|4187
1621582700000|2021-05-21 07:38:20|1184|1183.6|1183.6|1183.2|1184|1183.8|1183.2|1183|3122
1621582710000|2021-05-21 07:38:30|1183.8|1183.4|1183|1182.4|1183.8|1183.4|1183|1182.4|16195
1621582720000|2021-05-21 07:38:40|1182.8|1182.2|1182.6|1182.2|1183|1182.6|1182.6|1182.2|0
1621582730000|2021-05-21 07:38:50|1182.8|1182.4|1182.8|1182.4|1183|1182.6|1182.8|1182.4|2810
1621582740000|2021-05-21 07:39:00|1183|1182.2|1182.8|1182.2|1183|1182.4|1182.8|1182.2|1949
1621582760000|2021-05-21 07:39:20|1183|1182.4|1183.2|1182.8|1183.2|1182.8|1183|1182.4|992
1621582770000|2021-05-21 07:39:30|1183|1182.6|1182.6|1182.2|1183.2|1182.8|1182.6|1182.2|61
1621582780000|2021-05-21 07:39:40|1182.4|1182|1182.2|1181.6|1182.4|1182|1182.2|1181.6|0
1621582790000|2021-05-21 07:39:50|1182||1182||1182||1182||0
1621582800000|2021-05-21 07:40:00||1181.4||1181.4||1181.4||1181.4|0
1621582830000|2021-05-21 07:40:30||1181.6||1181.6||1181.6||1181.6|0
1621582840000|2021-05-21 07:40:40|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182.2|1181.8|4133
1621582850000|2021-05-21 07:40:50|1182.4||1182.4||1182.4||1182.4||0
1621582870000|2021-05-21 07:41:10|1182.2||1182.2||1182.2||1182.2||500
1621582880000|2021-05-21 07:41:20|1182|1181.4|1182.2|1182|1182.4|1182|1181.6|1181.4|5578
1621582890000|2021-05-21 07:41:30|1182|1181.6|1182|1181.8|1182|1181.8|1181.8|1181.4|2088
1621582910000|2021-05-21 07:41:50|1181.8|1181.6|1181.6|1181|1182|1181.8|1181.6|1181|5676
1621582920000|2021-05-21 07:42:00|1181.4|1180.8|1181.2|1180.6|1181.4|1181|1181|1180.6|1876
1621582930000|2021-05-21 07:42:10|1181.4|1180.8|1180.6|1180.2|1181.4|1180.8|1180.6|1180.2|6303
1621582940000|2021-05-21 07:42:20|1180.4|1180|1180.4|1180.2|1180.4|1180.2|1180.4|1180|7446
1621582950000|2021-05-21 07:42:30|1180.2|1180|1179|1178.6|1180.2|1180.2|1179|1178.6|15325
1621582960000|2021-05-21 07:42:40|1178.8|1178.4|1179.2|1178.6|1179.2|1178.6|1178.4|1178|2484
1621582970000|2021-05-21 07:42:50|1179|1178.4|1179|1178.4|1179|1178.4|1179|1178.4|0
1621582980000|2021-05-21 07:43:00|1178.8|1178.2|1178.8|1178.4|1178.8|1178.4|1178.6|1178.2|489
1621582990000|2021-05-21 07:43:10|1179|1178.2|1178.8|1178.4|1179|1178.4|1178.8|1178.2|3048
1621583000000|2021-05-21 07:43:20|1178.4|1178.2|1179.2|1178.8|1179.2|1178.8|1178.2|1177.8|2469
1621583010000|2021-05-21 07:43:30|1179.4|1179|1179.8|1179.4|1180|1179.6|1179.4|1179|5932
1621583020000|2021-05-21 07:43:40|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1500
1621583030000|2021-05-21 07:43:50|1179.8|1179.4|1179.8|1179.4|1179.8|1179.6|1179.6|1179.4|15830
1621583040000|2021-05-21 07:44:00|1179.6||1179.6||1179.8||1179.6||493
1621583050000|2021-05-21 07:44:10|1179.8||1179.8||1179.8||1179.8||0
1621583060000|2021-05-21 07:44:20|1179.6|1179.6|1179.6|1179|1180.2|1179.6|1179.6|1179|12838
1621583070000|2021-05-21 07:44:30|1179.4|1179.2|1179.6|1179|1179.6|1179.2|1179.4|1179|0
1621583080000|2021-05-21 07:44:40||1179.2||1179.2||1179.2||1179|0
1621583090000|2021-05-21 07:44:50||1179||1179.2||1179.2||1179|0
1621583100000|2021-05-21 07:45:00|1179.8|1179|1179.4|1179|1180|1179.6|1179.4|1179|6576
1621583110000|2021-05-21 07:45:10|1179.6|1179.2|1179.6|1179|1179.8|1179.4|1179.6|1179|253
1621583120000|2021-05-21 07:45:20|1179.4|1178.8|1178.8|1178.2|1179.4|1179|1178.8|1178|502
1621583130000|2021-05-21 07:45:30|1178.6|1178|1178.4|1178|1178.6|1178.2|1178.4|1178|0
1621583140000|2021-05-21 07:45:40|1178.6|1178.2|1178.8|1178.2|1179|1178.2|1178.6|1178.2|1259
1621583150000|2021-05-21 07:45:50|1178.6|1178|1178.4|1178|1178.6|1178|1178.4|1178|0
1621583160000|2021-05-21 07:46:00|1178.6|1178.2|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|1455
1621583170000|2021-05-21 07:46:10|1178.8|1178.4|1179|1178.6|1179|1178.6|1178.8|1178.4|1688
1621583180000|2021-05-21 07:46:20|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.6|2750
1621583190000|2021-05-21 07:46:30|1179.4|1179|1179.8|1179.2|1180|1179.2|1179.4|1179|1035
1621583200000|2021-05-21 07:46:40|1179.6|1179.4|1179.6|1179.4|1179.6|1179.4|1179.6|1179.2|1491
1621583210000|2021-05-21 07:46:50|1179.8||1179.8||1179.8||1179.8||0
1621583220000|2021-05-21 07:47:00|1179.6|1179.2|1179.4|1178.8|1179.6|1179.2|1179|1178.6|4393
1621583230000|2021-05-21 07:47:10|1179.2||1179.2||1179.2||1179.2||139
1621583240000|2021-05-21 07:47:20|1179.4|1179|1179.6|1179.2|1179.6|1179.2|1179.4|1179|390
1621583250000|2021-05-21 07:47:30|1179.8||1179.6||1179.8||1179.4||0
1621583260000|2021-05-21 07:47:40|1179.4|1179|1179.2|1178.6|1179.6|1179.2|1179.2|1178.6|3114
1621583270000|2021-05-21 07:47:50|1179.4|1178.8|1179.2|1178.8|1179.4|1178.8|1179.2|1178.8|0
1621583280000|2021-05-21 07:48:00|1179|1178.6|1178.8|1178.4|1179|1178.6|1178.6|1178.2|925
1621583290000|2021-05-21 07:48:10|1179|1178.6|1178.4|1178.2|1179|1178.6|1178.2|1178|11391
1621583300000|2021-05-21 07:48:20|1178.2|1178|1178.2|1178|1178.4|1178|1178.2|1178|602
1621583310000|2021-05-21 07:48:30|1178|1177.8|1178|1177.6|1178|1177.8|1177.8|1177.6|1774
1621583330000|2021-05-21 07:48:50|1178.2|1177.8|1178.4|1178|1178.6|1178|1178.2|1177.8|2165
1621583340000|2021-05-21 07:49:00|1178.6|1178.2|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|0
1621583350000|2021-05-21 07:49:10|1178.4|1178|1177.8|1177.4|1178.4|1178|1177.6|1177.2|11914
1621583360000|2021-05-21 07:49:20|1178|1177.6|1177.8|1177.4|1178.2|1177.8|1177.8|1177.4|249
1621583370000|2021-05-21 07:49:30|1178|1177.6|1178.2|1177.6|1178.2|1177.8|1178|1177.6|1333
1621583380000|2021-05-21 07:49:40|1178|1177.4|1178|1177.4|1178.2|1177.6|1177.8|1177.2|3039
1621583400000|2021-05-21 07:50:00|1177.8|1177.6|1178|1177.6|1178|1177.6|1177.8|1177.4|3928
1621583410000|2021-05-21 07:50:10||1177.4||1177.6||1177.6||1177.4|0
1621583420000|2021-05-21 07:50:20|1178.2|1177.8|1177.8|1177.2|1178.2|1177.8|1177.4|1177.2|7923
1621583440000|2021-05-21 07:50:40|1178|1177.4|1179|1178.6|1179|1178.6|1178|1177.4|0
1621583450000|2021-05-21 07:50:50|1178.8|1178.4|1179.2|1178.8|1179.2|1178.8|1178.8|1178.4|2298
1621583460000|2021-05-21 07:51:00|1179|1178.6|1179.2|1178.6|1179.2|1178.8|1179|1178.6|0
1621583470000|2021-05-21 07:51:10|1179|1178.4|1179.2|1178.8|1179.2|1178.8|1178.8|1178.4|701
1621583480000|2021-05-21 07:51:20|1179.4||1179.4||1179.4||1179.4||100
1621583490000|2021-05-21 07:51:30|1178.8|1178.6|1179.2|1178.8|1179.4|1179|1178.8|1178.6|3375
1621583500000|2021-05-21 07:51:40|1179|1179|1179|1178.6|1179.2|1179|1179|1178.4|948
1621583520000|2021-05-21 07:52:00|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.8|562
1621583530000|2021-05-21 07:52:10|1179||1179.2||1179.2||1179||433
1621583540000|2021-05-21 07:52:20|1179.4|1179|1179.2|1179|1179.4|1179|1179.2|1178.8|1273
1621583550000|2021-05-21 07:52:30|1179|1178.6|1179.4|1178.8|1179.4|1178.8|1179|1178.6|1500
1621583560000|2021-05-21 07:52:40|1179.2||1179.2||1179.4||1179.2||0
1621583570000|2021-05-21 07:52:50|1179|1178.6|1178.4|1178.2|1179|1178.6|1178.4|1177.8|1184
1621583580000|2021-05-21 07:53:00|1178.2|1177.6|1178|1177.8|1178.4|1178|1178|1177.6|5779
1621583590000|2021-05-21 07:53:10|1178.2|1178|1178.6|1178|1178.6|1178.2|1178|1177.6|1667
1621583600000|2021-05-21 07:53:20|1178.4||1178.6||1178.6||1178.4||382
1621583630000|2021-05-21 07:53:50|1178.8|1178.2|1179.2|1178.8|1179.4|1178.8|1178.8|1178.2|6952
1621583640000|2021-05-21 07:54:00|1179.4|1178.6|1179|1178.6|1179.4|1178.6|1178.8|1178.6|1289
1621583650000|2021-05-21 07:54:10|1179.2|1178.8|1179.2|1178.6|1179.4|1178.8|1179|1178.6|0
1621583660000|2021-05-21 07:54:20|1179.4|1178.8|1179.6|1179|1179.6|1179.2|1179.4|1178.8|2804
1621583670000|2021-05-21 07:54:30|1179.4|1179.2|1179.4|1178.8|1179.8|1179.4|1179.4|1178.8|5000
1621583680000|2021-05-21 07:54:40|1179.2|1179|1179.8|1179.2|1179.8|1179.2|1179.2|1178.8|433
1621583690000|2021-05-21 07:54:50|1179.6|1179.4|1179.8|1179.2|1179.8|1179.4|1179.6|1179.2|962
1621583700000|2021-05-21 07:55:00|1179.6|1179|1179.4|1179.2|1179.6|1179.2|1179.4|1179|659
1621583710000|2021-05-21 07:55:10|1179.2|1178.8|1179.6|1179|1179.6|1179|1179.2|1178.8|1252
1621583720000|2021-05-21 07:55:20|1179.8|1179.2|1179.8|1179.2|1180|1179.6|1179.8|1179.2|1421
1621583730000|2021-05-21 07:55:30|1179.6|1179|1179.4|1179|1179.6|1179|1179.2|1178.8|439
1621583740000|2021-05-21 07:55:40|1179.6|1179.2|1179.4|1178.8|1179.6|1179.2|1179.4|1178.8|0
1621583750000|2021-05-21 07:55:50|1179.6|1179|1179.6|1179.2|1179.6|1179.2|1179.4|1179|0
1621583760000|2021-05-21 07:56:00|1179.4|1179|1179.6|1179.2|1179.8|1179.2|1179.4|1179|0
1621583770000|2021-05-21 07:56:10|1179.8||1179.6||1179.8||1179.6||0
1621583780000|2021-05-21 07:56:20|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|0
1621583790000|2021-05-21 07:56:30|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.6|0
1621583800000|2021-05-21 07:56:40|1180.2|1179.8|1180.8|1180.4|1180.8|1180.6|1180.2|1179.8|2110
1621583820000|2021-05-21 07:57:00|1180.6|1180.6|1180.6|1180.2|1180.6|1180.6|1180.4|1180.2|2007
1621583830000|2021-05-21 07:57:10|1180.4|1180|1180.4|1180.2|1180.4|1180.2|1180.4|1180|0
1621583840000|2021-05-21 07:57:20|1180.8|1180|1180.4|1180|1180.8|1180.4|1180.4|1180|7979
1621583850000|2021-05-21 07:57:30|1180.6|1180.2|1180.8|1180.2|1180.8|1180.2|1180.6|1180.2|0
1621583860000|2021-05-21 07:57:40|1180.6|1180|1180.4|1180.2|1180.6|1180.2|1180.2|1180|0
1621583870000|2021-05-21 07:57:50|1180.2|1180|1180.2|1179.8|1180.4|1180.2|1180|1179.8|19001
1621583880000|2021-05-21 07:58:00||1180||1180||1180||1180|0
1621583890000|2021-05-21 07:58:10|1180|1179.8|1180|1179.8|1180|1179.8|1180|1179.8|7
1621583900000|2021-05-21 07:58:20|1180.2|1180|1180.2|1180|1180.4|1180|1180.2|1180|0
1621583910000|2021-05-21 07:58:30|1180.4|1179.8|1180.2|1179.8|1180.4|1179.8|1180|1179.8|2002
1621583930000|2021-05-21 07:58:50|1180|1179.6|1179.8|1179.4|1180|1179.8|1179.6|1179.2|2221
1621583940000|2021-05-21 07:59:00|1179.6|1179.2|1179.2|1178.8|1179.8|1179.2|1179|1178.6|968
1621583950000|2021-05-21 07:59:10|1179|1179|1179.2|1179|1179.2|1179|1179|1178.8|1513
1621583960000|2021-05-21 07:59:20|1179.4|1178.8|1179.2|1179|1179.4|1179|1179.2|1178.8|707
1621583970000|2021-05-21 07:59:30|1179.4||1179.4||1179.4||1179.4||522
1621583980000|2021-05-21 07:59:40|1179.2||1179.2||1179.2||1179.2||0
1621584000000|2021-05-21 08:00:00|1179|1178.6|1179.4|1179|1179.4|1179|1179|1178.6|2
1621584020000|2021-05-21 08:00:20|1179.6|1179.2|1179.6|1179.2|1179.8|1179.4|1179.6|1179.2|322
1621584030000|2021-05-21 08:00:30|1179.4|1179|1179.2|1178.8|1179.4|1179|1179|1178.6|10555
1621584040000|2021-05-21 08:00:40|1179.4|1179|1179.8|1179.2|1179.8|1179.4|1179.4|1179|1003
1621584050000|2021-05-21 08:00:50|1180|1179.4|1180.2|1180|1180.4|1180|1180|1179.4|2693
1621584060000|2021-05-21 08:01:00|1180.4|1180.2|1180.8|1180.4|1180.8|1180.4|1180.2|1180|4705
1621584070000|2021-05-21 08:01:10|1180.6|1180.2|1180.2|1180|1180.6|1180.2|1180.2|1180|4
1621584080000|2021-05-21 08:01:20|1180.4||1180.4||1180.4||1180.4||0
1621584090000|2021-05-21 08:01:30|1180.6|1180.2|1180.6|1180.4|1181|1180.8|1180.4|1180|25752
1621584120000|2021-05-21 08:02:00|1180.8|1180.6|1181|1180.6|1181|1180.6|1180.8|1180.6|929
1621584130000|2021-05-21 08:02:10|1180.8||1181||1181||1180.8||0
1621584150000|2021-05-21 08:02:30|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|426
1621584160000|2021-05-21 08:02:40|1180.6|1180.2|1180|1179.6|1180.6|1180.2|1179.6|1179.2|61517
1621584170000|2021-05-21 08:02:50|1179.8|1179.4|1180.2|1179.8|1180.2|1179.8|1179.8|1179.4|0
1621584180000|2021-05-21 08:03:00|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1180|1179.6|0
1621584190000|2021-05-21 08:03:10|1180.4|1180|1180.4|1179.8|1180.4|1180|1180.4|1179.8|0
1621584200000|2021-05-21 08:03:20|1180.2|1179.6|1180|1179.6|1180.4|1179.8|1180|1179.6|1638
1621584220000|2021-05-21 08:03:40|1179.8||1180||1180||1179.8||0
1621584230000|2021-05-21 08:03:50|1179.8|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.6|500
1621584240000|2021-05-21 08:04:00|1179.8|1179.4|1179.2|1178.8|1179.8|1179.6|1179.2|1178.8|3477
1621584250000|2021-05-21 08:04:10|1179.4|1179|1179.2|1178.8|1179.4|1179|1179.2|1178.8|135
1621584270000|2021-05-21 08:04:30|1179.4|1179|1179.4|1179.2|1179.4|1179.2|1179.4|1179|509
1621584280000|2021-05-21 08:04:40|1179.6|1179.4|1179.6|1179.2|1179.6|1179.4|1179.6|1179.2|494
1621584290000|2021-05-21 08:04:50|1179.4|1178.4|1179.2|1178.8|1179.4|1178.8|1179|1178.4|48765
1621584300000|2021-05-21 08:05:00|1179|1178.6|1179|1178.6|1179|1178.8|1178.6|1178.4|673
1621584310000|2021-05-21 08:05:10|1178.8||1179||1179||1178.8||0
1621584320000|2021-05-21 08:05:20|1178.8|1178.4|1178.4|1177.8|1178.8|1178.4|1178.2|1177.8|628
1621584330000|2021-05-21 08:05:30|1178.2||1178.2||1178.2||1178||500
1621584340000|2021-05-21 08:05:40|1178|1177.6|1178|1177.8|1178.2|1177.8|1178|1177.4|1500
1621584350000|2021-05-21 08:05:50|1177.8|1177.6|1177.8|1177.4|1178|1177.6|1177.8|1177.4|2186
1621584360000|2021-05-21 08:06:00|1178|1177.6|1177.4|1177.2|1178|1177.6|1177.4|1177|1658
1621584370000|2021-05-21 08:06:10|1177.6|1177.4|1177.6|1177.2|1177.6|1177.4|1177.4|1177|4
1621584380000|2021-05-21 08:06:20|1177.4||1177.6||1177.6||1177.4||0
1621584390000|2021-05-21 08:06:30|1177.8|1177.4|1178|1177.4|1178|1177.6|1177.8|1177.2|3235
1621584400000|2021-05-21 08:06:40||1177.6||1177.6||1177.6||1177.6|0
1621584410000|2021-05-21 08:06:50|1178.2|1177.8|1178.2|1178|1178.2|1178|1178.2|1177.8|679
1621584420000|2021-05-21 08:07:00|1178|1177.8|1178|1177.6|1178.2|1178|1177.8|1177.6|972
1621584430000|2021-05-21 08:07:10|1178.2|1177.4|1178.2|1177.6|1178.2|1177.6|1178.2|1177.4|0
1621584440000|2021-05-21 08:07:20|1178.4|1177.8|1178.4|1178|1178.4|1178|1178.4|1177.8|1133
1621584450000|2021-05-21 08:07:30|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|0
1621584460000|2021-05-21 08:07:40|1178.6|1178.2|1179.2|1178.6|1179.2|1178.6|1178.6|1178.2|1997
1621584470000|2021-05-21 08:07:50|1179||1179.2||1179.2||1179||0
1621584480000|2021-05-21 08:08:00||1178.8||1178.8||1178.8||1178.8|0
1621584490000|2021-05-21 08:08:10||1178.6||1179||1179||1178.6|128
1621584500000|2021-05-21 08:08:20|1179.4|1179.2|1179.4|1179.2|1179.4|1179.2|1179.4|1179.2|508
1621584510000|2021-05-21 08:08:30|1179.6|1179.4|1179.6|1179.2|1179.6|1179.4|1179.6|1179.2|425
1621584520000|2021-05-21 08:08:40|1179.8|1179.4|1179.6|1179.2|1179.8|1179.4|1179.6|1179.2|1012
1621584530000|2021-05-21 08:08:50|1179.4||1179.6||1179.6||1179.4||46
1621584540000|2021-05-21 08:09:00|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.2|0
1621584550000|2021-05-21 08:09:10|1179.6|1179.2|1179.8|1179.4|1179.8|1179.4|1179.4|1179.2|0
1621584560000|2021-05-21 08:09:20|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.6|0
1621584570000|2021-05-21 08:09:30|1180.2|1179.8|1180.6|1180.4|1180.8|1180.4|1180.2|1179.8|2507
1621584590000|2021-05-21 08:09:50|1180.8|1180.6|1180.6|1180.4|1180.8|1180.6|1180.6|1180.4|751
1621584600000|2021-05-21 08:10:00|1180.4|1180.2|1180.4|1179.8|1180.6|1180.4|1180.2|1179.8|5952
1621584620000|2021-05-21 08:10:20|1180.2||1180||1180.2||1180||0
1621584630000|2021-05-21 08:10:30|1180.2|1180|1180.4|1179.8|1180.4|1180|1180.2|1179.8|550
1621584640000|2021-05-21 08:10:40|1180.2|1179.6|1180|1179.4|1180.2|1179.6|1179.8|1179.4|5214
1621584660000|2021-05-21 08:11:00|1179.8|1179.6|1179.4|1179|1179.8|1179.6|1179.2|1178.8|2500
1621584670000|2021-05-21 08:11:10|1179.2|1178.6|1179|1178.6|1179.4|1179.2|1179|1178.6|10561
1621584680000|2021-05-21 08:11:20|1179.2|1178.8|1179.6|1179|1179.6|1179|1179.2|1178.8|781
1621584690000|2021-05-21 08:11:30|1179.4||1179.4||1179.4||1179.4||95
1621584700000|2021-05-21 08:11:40|1179.2|1178.8|1177.8|1177.4|1179.2|1179|1177.8|1177.4|5086
1621584710000|2021-05-21 08:11:50|1178|1177.6|1178.6|1178|1178.8|1178.2|1178|1177.4|1233
1621584720000|2021-05-21 08:12:00||1178.2||1178.2||1178.2||1178.2|0
1621584730000|2021-05-21 08:12:10|1178.4|1178|1178.8|1178.2|1178.8|1178.4|1178.4|1178|500
1621584740000|2021-05-21 08:12:20|1178.6|1178|1178.6|1178.2|1178.8|1178.2|1178.2|1177.8|6
1621584750000|2021-05-21 08:12:30|1178.4||1178.6||1178.6||1178.4||500
1621584760000|2021-05-21 08:12:40|1178.4|1178.4|1178.8|1178.4|1178.8|1178.4|1178.4|1178.4|248
1621584770000|2021-05-21 08:12:50|1178.6|1178.2|1178.6|1178.2|1179|1178.6|1178.6|1178.2|5945
1621584780000|2021-05-21 08:13:00|1178.4|1178|1178.6|1178|1178.6|1178.2|1178.4|1178|194
1621584790000|2021-05-21 08:13:10|1178.4||1178.6||1178.6||1178.4||0
1621584800000|2021-05-21 08:13:20|1178.8|1178.2|1178.8|1178.4|1178.8|1178.4|1178.8|1178.2|2768
1621584810000|2021-05-21 08:13:30|1179|1178.6|1179.2|1178.6|1179.2|1178.6|1179|1178.6|0
1621584820000|2021-05-21 08:13:40|1179.4|1178.8|1179.6|1179|1179.6|1179.2|1179.4|1178.8|0
1621584830000|2021-05-21 08:13:50||1179.2||1179.2||1179.2||1179|0
1621584840000|2021-05-21 08:14:00|1179.8|1179|1179.8|1179.2|1179.8|1179.4|1179.8|1179|1116
1621584850000|2021-05-21 08:14:10|1180|1179.4|1180|1179.6|1180.2|1180|1180|1179.4|600
1621584860000|2021-05-21 08:14:20|1179.8||1180||1180||1179.8||498
1621584870000|2021-05-21 08:14:30|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1180|1179.6|0
1621584880000|2021-05-21 08:14:40||1179.8||1179.6||1179.8||1179.4|185
1621584890000|2021-05-21 08:14:50||1179.4||1179.4||1179.4||1179.4|0
1621584900000|2021-05-21 08:15:00|1180.2|1179.6|1180.2|1179.6|1180.2|1179.8|1180|1179.6|315
1621584910000|2021-05-21 08:15:10|1180.4|1179.8|1180.6|1180|1180.6|1180|1180.4|1179.8|0
1621584920000|2021-05-21 08:15:20|1180.4|1179.8|1180|1179.8|1180.4|1179.8|1180|1179.6|1886
1621584930000|2021-05-21 08:15:30|1179.8|1179.6|1179.2|1178.8|1180|1179.6|1179.2|1178.8|3395
1621584940000|2021-05-21 08:15:40|1179|1178.6|1179.4|1179|1179.6|1179.2|1178.8|1178.4|393
1621584950000|2021-05-21 08:15:50|1179.2|1178.8|1179.6|1179|1179.8|1179|1179.2|1178.8|500
1621584960000|2021-05-21 08:16:00|1179.8|1179.2|1179.6|1179.2|1179.8|1179.4|1179.6|1179.2|0
1621584970000|2021-05-21 08:16:10|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.2|686
1621584980000|2021-05-21 08:16:20|1179.6|1179.2|1180.2|1180|1180.6|1180.2|1179.6|1179.2|3184
1621584990000|2021-05-21 08:16:30|1180.4|1179.8|1180.2|1180|1180.4|1180|1180.2|1179.8|600
1621585000000|2021-05-21 08:16:40|1180|1179.8|1180.2|1179.8|1180.2|1179.8|1180|1179.6|49
1621585010000|2021-05-21 08:16:50|1180||1180.2||1180.4||1180||0
1621585020000|2021-05-21 08:17:00|1180.4||1180.4||1180.4||1180.4||0
1621585030000|2021-05-21 08:17:10|1180.2||1180.2||1180.4||1180.2||0
1621585040000|2021-05-21 08:17:20|1179.6|1179.4|1179.8|1179.2|1180.2|1179.4|1179.6|1179.2|9595
1621585050000|2021-05-21 08:17:30|1180|1179.4|1179.8|1179.4|1180|1179.4|1179.8|1179.4|0
1621585060000|2021-05-21 08:17:40|1180|1179.2|1180|1179.4|1180|1179.4|1179.8|1179.2|0
1621585070000|2021-05-21 08:17:50|1179.8|1179.2|1179.8|1179.2|1180|1179.2|1179.8|1179.2|0
1621585080000|2021-05-21 08:18:00|1180|1179.4|1180|1179.4|1180|1179.4|1180|1179.4|0
1621585090000|2021-05-21 08:18:10|1179.8|1179.2|1179.8|1179.2|1179.8|1179.2|1179.8|1179.2|0
1621585100000|2021-05-21 08:18:20|1179.6|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.4|0
1621585110000|2021-05-21 08:18:30||1179.2||1179.2||1179.2||1179.2|0
1621585120000|2021-05-21 08:18:40|1179.6||1179.4||1179.6||1179.4||0
1621585130000|2021-05-21 08:18:50|1179.6|1179.4|1180|1179.6|1180|1179.6|1179.6|1179.2|916
1621585140000|2021-05-21 08:19:00|1180.2|1179.4|1180.2|1179.6|1180.2|1179.8|1180.2|1179.4|0
1621585150000|2021-05-21 08:19:10||1179.8||1179.8||1179.8||1179.6|0
1621585160000|2021-05-21 08:19:20|1180.4|1180|1180.4|1180|1180.6|1180.2|1180.4|1180|2175
1621585170000|2021-05-21 08:19:30|1180.6||1180.6||1180.6||1180.4||0
1621585180000|2021-05-21 08:19:40|1180.4||1180.6||1180.6||1180.4||10
1621585190000|2021-05-21 08:19:50|1180.4|1179.8|1180|1179.6|1180.4|1180|1180|1179.6|2191
1621585200000|2021-05-21 08:20:00|1179.8|1179.4|1179.8|1179.4|1180|1179.6|1179.8|1179.4|11894
1621585210000|2021-05-21 08:20:10|1180|1179.6|1180|1179.6|1180|1179.8|1179.8|1179.4|4345
1621585220000|2021-05-21 08:20:20|1179.8|1179.4|1180|1179.6|1180|1179.6|1179.8|1179.4|0
1621585230000|2021-05-21 08:20:30||1179.4||1179.6||1179.6||1179.4|0
1621585240000|2021-05-21 08:20:40||1179.4||1179.6||1179.6||1179.4|0
1621585250000|2021-05-21 08:20:50|1179.8|1179.4|1179.4|1179.2|1179.8|1179.4|1179.4|1179.2|12886
1621585260000|2021-05-21 08:21:00|1179.6|1179|1179.2|1178.8|1179.6|1179|1179.2|1178.8|1154
1621585280000|2021-05-21 08:21:20|1179|1178.6|1178.8|1178.4|1179|1178.8|1178.6|1178.2|2516
1621585290000|2021-05-21 08:21:30|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1179|1178.6|732
1621585300000|2021-05-21 08:21:40|1179.4|1179|1179.6|1179.2|1179.6|1179.2|1179.4|1179|1226
1621585310000|2021-05-21 08:21:50|1179.4|1179|1179.4|1179.2|1179.4|1179.2|1179|1178.6|2357
1621585320000|2021-05-21 08:22:00|1179.2|1179|1177.8|1177.4|1179.2|1179|1177.6|1177.4|3982
1621585330000|2021-05-21 08:22:10|1178||1178||1178||1177.8||0
1621585340000|2021-05-21 08:22:20|1177.8|1177.6|1178|1177.6|1178|1177.6|1177.8|1177.6|235
1621585350000|2021-05-21 08:22:30|1177.8|1177.4|1177.6|1177.2|1177.8|1177.6|1177.4|1177|2474
1621585360000|2021-05-21 08:22:40|1177.4|1177|1177.6|1177.2|1177.6|1177.2|1177.4|1177|0
1621585380000|2021-05-21 08:23:00|1177.8|1177.6|1178.4|1178|1178.4|1178|1177.8|1177.6|1702
1621585390000|2021-05-21 08:23:10|1178.2|1177.8|1178.4|1178|1178.6|1178.2|1178|1177.8|2794
1621585400000|2021-05-21 08:23:20|1178.6|1178.2|1179|1178.6|1179|1178.6|1178.6|1178.2|1379
1621585410000|2021-05-21 08:23:30|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|0
1621585420000|2021-05-21 08:23:40|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.4|1178.2|925
1621585430000|2021-05-21 08:23:50|1178.4||1178.6||1178.6||1178.4||0
1621585440000|2021-05-21 08:24:00|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|500
1621585450000|2021-05-21 08:24:10|||||||||388
1621585460000|2021-05-21 08:24:20|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1051
1621585470000|2021-05-21 08:24:30||1178.2||1178.2||1178.2||1178.2|0
1621585480000|2021-05-21 08:24:40|1179|1178.4|1179|1178.6|1179.2|1178.8|1179|1178.4|595
1621585490000|2021-05-21 08:24:50|1179.2||1179.2||1179.2||1178.8||0
1621585500000|2021-05-21 08:25:00|1179|1178.8|1179.4|1178.8|1179.4|1179|1179|1178.6|500
1621585510000|2021-05-21 08:25:10|1179.2|1178.4|1178.8|1178.4|1179.4|1178.4|1178.6|1178.2|5380
1621585520000|2021-05-21 08:25:20|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.6|1178.2|1480
1621585530000|2021-05-21 08:25:30|1179||1179||1179||1179||0
1621585540000|2021-05-21 08:25:40|1178.8||1178.8||1178.8||1178.8||0
1621585550000|2021-05-21 08:25:50|1178.6|1178.6|1178.8|1178.6|1179.2|1178.8|1178.6|1178.4|8182
1621585560000|2021-05-21 08:26:00|1179|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.8|0
1621585580000|2021-05-21 08:26:20|1179||1179||1179||1179||0
1621585590000|2021-05-21 08:26:30|1179.2|1179|1179.4|1179|1179.4|1179|1179.2|1179|835
1621585600000|2021-05-21 08:26:40|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|935
1621585610000|2021-05-21 08:26:50|1178.8|1178.6|1178.6|1178.2|1178.8|1178.6|1178.6|1178.2|9408
1621585620000|2021-05-21 08:27:00|1178.8|1178.4|1179.2|1178.8|1179.2|1178.8|1178.8|1178.4|1357
1621585630000|2021-05-21 08:27:10|1179.4|1179|1179.8|1179.2|1179.8|1179.4|1179.4|1179|1206
1621585640000|2021-05-21 08:27:20|1179.6|1179.4|1180|1179.4|1180|1179.6|1179.6|1179.2|489
1621585650000|2021-05-21 08:27:30|1179.8|1179.6|1180|1179.4|1180|1179.6|1179.8|1179.4|160
1621585660000|2021-05-21 08:27:40|1180.2|1179.6|1180.4|1180|1180.4|1180|1180.2|1179.6|3054
1621585670000|2021-05-21 08:27:50|1180.6|1180.2|1181|1180.6|1181.2|1180.6|1180.6|1180.2|4237
1621585680000|2021-05-21 08:28:00|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|0
1621585690000|2021-05-21 08:28:10|1180.8|1180.4|1180.8|1180.2|1180.8|1180.4|1180.6|1180.2|0
1621585700000|2021-05-21 08:28:20|1180.6|1180|1180.4|1180|1180.8|1180|1180.4|1180|0
1621585720000|2021-05-21 08:28:40|1180.2|1179.8|1180.2|1179.8|1180.2|1180|1180|1179.6|1869
1621585730000|2021-05-21 08:28:50|1180|1179.6|1180.2|1179.6|1180.2|1179.8|1180|1179.6|1248
1621585740000|2021-05-21 08:29:00|1180|1179.4|1180.2|1179.8|1180.4|1180|1179.8|1179.4|3497
1621585750000|2021-05-21 08:29:10||1179.6||1179.8||1179.8||1179.6|0
1621585770000|2021-05-21 08:29:30|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1180|1179.6|1559
1621585780000|2021-05-21 08:29:40|1180|1179.6|1180.2|1179.6|1180.2|1179.8|1180|1179.6|194
1621585790000|2021-05-21 08:29:50|1180||1180||1180||1180||0
1621585800000|2021-05-21 08:30:00|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1179.8|1179.4|6857
1621585810000|2021-05-21 08:30:10|1180|1180|1180.4|1180.2|1180.6|1180.2|1180|1179.8|2350
1621585830000|2021-05-21 08:30:30|1180.6||1180.6||1180.6||1180.6||0
1621585840000|2021-05-21 08:30:40|1180.4|1180|1180.6|1180.2|1180.6|1180.2|1180.2|1179.8|1960
1621585860000|2021-05-21 08:31:00|1180.8|1180.4|1181|1180.6|1181|1180.6|1180.8|1180.4|0
1621585870000|2021-05-21 08:31:10|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|657
1621585880000|2021-05-21 08:31:20|1181.4|1181|1181.6|1181.4|1181.6|1181.4|1181.4|1181|360
1621585900000|2021-05-21 08:31:40|1181.8|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.6|1400
1621585910000|2021-05-21 08:31:50|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1050
1621585920000|2021-05-21 08:32:00|1182.4|1182|1182.4|1182|1182.4|1182|1182.2|1182|192
1621585930000|2021-05-21 08:32:10|1182.6|1182.2|1182.4|1182.2|1182.8|1182.2|1182.4|1182|194
1621585940000|2021-05-21 08:32:20|1182.6||1182.6||1182.8||1182.6||0
1621585950000|2021-05-21 08:32:30|1182.4||1182.6||1182.6||1182.4||0
1621585960000|2021-05-21 08:32:40|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182.4|0
1621585970000|2021-05-21 08:32:50|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.6|0
1621585980000|2021-05-21 08:33:00|1183.2|1182.8|1183.6|1183.2|1183.6|1183.2|1183.2|1182.8|1770
1621585990000|2021-05-21 08:33:10|1183.8|1183.4|1183.8|1183.2|1184|1183.6|1183.4|1183.2|1649
1621586000000|2021-05-21 08:33:20|1184||1184||1184||1183.8||0
1621586010000|2021-05-21 08:33:30|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.6|1183.4|1419
1621586030000|2021-05-21 08:33:50|1183.6|1183.2|1183.8|1183.2|1183.8|1183.4|1183.6|1183.2|901
1621586040000|2021-05-21 08:34:00|1183.6|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.4|390
1621586050000|2021-05-21 08:34:10|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1183|2683
1621586060000|2021-05-21 08:34:20|1183.6|1182.8|1183|1182.8|1183.6|1183|1183|1182.8|1201
1621586070000|2021-05-21 08:34:30|1183.2|1182.6|1182.8|1182.4|1183.2|1182.6|1182.6|1182.2|0
1621586080000|2021-05-21 08:34:40|1183||1183||1183||1183||0
1621586100000|2021-05-21 08:35:00|1182.8|1182.6|1183.2|1182.8|1183.2|1182.8|1182.8|1182.6|193
1621586110000|2021-05-21 08:35:10|1183.4|1182.6|1183|1182.6|1183.4|1182.6|1182.8|1182.6|581
1621586120000|2021-05-21 08:35:20|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1621586130000|2021-05-21 08:35:30||1182.4||1182.4||1182.4||1182.4|389
1621586150000|2021-05-21 08:35:50|1182.8|1182.6|1182.8|1182.4|1183|1182.6|1182.6|1182.4|500
1621586160000|2021-05-21 08:36:00|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|193
1621586170000|2021-05-21 08:36:10|1183||1182.8||1183||1182.8||194
1621586190000|2021-05-21 08:36:30|1182.6|1182.2|1182.6|1182|1182.8|1182.2|1182.4|1182|1494
1621586200000|2021-05-21 08:36:40|1182.4|1182.2|1182.6|1182.2|1182.6|1182.2|1182.4|1182.2|295
1621586210000|2021-05-21 08:36:50|1182.8|1182.4|1182.8|1182.6|1183|1182.6|1182.8|1182.4|783
1621586230000|2021-05-21 08:37:10|1183|1182.8|1183.4|1182.8|1183.4|1182.8|1183|1182.8|671
1621586240000|2021-05-21 08:37:20|1183.2||1183.2||1183.2||1183||0
1621586250000|2021-05-21 08:37:30|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.6|1182.2|3587
1621586260000|2021-05-21 08:37:40|1183||1183||1183||1183||0
1621586270000|2021-05-21 08:37:50|1182.8|1182.2|1182.8|1182.2|1182.8|1182.6|1182.4|1182.2|2315
1621586280000|2021-05-21 08:38:00|1182.6|1182.4|1183|1182.6|1183|1182.6|1182.6|1182.4|0
1621586290000|2021-05-21 08:38:10|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1621586310000|2021-05-21 08:38:30|1182.8|1182.4|1182.6|1182.2|1182.8|1182.6|1182.6|1182.2|1570
1621586320000|2021-05-21 08:38:40|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|0
1621586340000|2021-05-21 08:39:00|1182.4|1182.4|1182.6|1182.2|1182.6|1182.4|1182.4|1182.2|3
1621586350000|2021-05-21 08:39:10|1182.4|1182|1182.4|1182.2|1182.4|1182.2|1182.2|1181.8|403
1621586360000|2021-05-21 08:39:20|1182|1181.8|1181.8|1181.4|1182.4|1182|1181.8|1181.4|10144
1621586370000|2021-05-21 08:39:30|1182|1181.6|1182|1181.8|1182|1181.8|1181.8|1181.6|194
1621586380000|2021-05-21 08:39:40|1181.8|1181.6|1182|1181.4|1182|1181.8|1181.8|1181.4|1416
1621586390000|2021-05-21 08:39:50|1181.8|1181.6|1182|1181.8|1182.2|1182|1181.8|1181.6|3468
1621586400000|2021-05-21 08:40:00|1182.2|1181.6|1182|1181.8|1182.2|1181.8|1182|1181.6|193
1621586420000|2021-05-21 08:40:20|1182.2||1182.2||1182.2||1182.2||389
1621586430000|2021-05-21 08:40:30|1182|1181.6|1182.4|1182|1182.6|1182|1181.8|1181.6|3648
1621586440000|2021-05-21 08:40:40|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.4|1182.2|0
1621586450000|2021-05-21 08:40:50|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.6|575
1621586460000|2021-05-21 08:41:00|1183.2|1182.8|1183.4|1182.8|1183.4|1183|1183.2|1182.8|240
1621586470000|2021-05-21 08:41:10|1183.6|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|550
1621586480000|2021-05-21 08:41:20|1183.4|1183|1183.4|1183|1183.6|1183.2|1183.4|1183|1141
1621586490000|2021-05-21 08:41:30|1183.6|1183.2|1184|1183.6|1184.2|1183.8|1183.6|1183.2|1396
1621586500000|2021-05-21 08:41:40|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.6|1183.4|2505
1621586510000|2021-05-21 08:41:50|1183.8|1183.4|1183.4|1183|1183.8|1183.4|1183.2|1183|573
1621586520000|2021-05-21 08:42:00|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183|770
1621586540000|2021-05-21 08:42:20|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.6|1183.4|2385
1621586560000|2021-05-21 08:42:40|1184|1183.6|1184.6|1184|1184.6|1184.2|1184|1183.6|1505
1621586570000|2021-05-21 08:42:50|1184.4|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184.2|0
1621586580000|2021-05-21 08:43:00|1184.8|1184.4|1184.8|1184.4|1185|1184.4|1184.6|1184.2|1000
1621586590000|2021-05-21 08:43:10|1184.6||1184.8||1184.8||1184.6||0
1621586600000|2021-05-21 08:43:20|1184.6|1184.2|1185|1184.4|1185|1184.4|1184.6|1184|4000
1621586610000|2021-05-21 08:43:30|1184.8||1184.8||1184.8||1184.6||0
1621586620000|2021-05-21 08:43:40|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.4|1184|1962
1621586630000|2021-05-21 08:43:50|1185|1184.6|1185|1184.6|1185|1184.6|1185|1184.6|1285
1621586660000|2021-05-21 08:44:20|1184.8|1184.4|1184.6|1184|1184.8|1184.4|1184.4|1184|1656
1621586670000|2021-05-21 08:44:30||1184.2||1184.2||1184.2||1184.2|0
1621586680000|2021-05-21 08:44:40|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|0
1621586690000|2021-05-21 08:44:50|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|138
1621586700000|2021-05-21 08:45:00|1185|1184.6|1185|1184.6|1185|1184.6|1184.6|1184.2|2000
1621586710000|2021-05-21 08:45:10|1185.2|1184.8|1185|1184.8|1185.4|1185.2|1185|1184.8|24105
1621586720000|2021-05-21 08:45:20|1184.8|1184.6|1184.4|1184|1184.8|1184.6|1184.4|1184|1070
1621586730000|2021-05-21 08:45:30||1183.8||1183.8||1183.8||1183.8|0
1621586740000|2021-05-21 08:45:40|1184.6|1184.2|1184.4|1184.2|1184.6|1184.2|1184.4|1184.2|664
1621586750000|2021-05-21 08:45:50|1184.6|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.4|1098
1621586770000|2021-05-21 08:46:10||1184.2||1184.2||1184.2||1184.2|0
1621586780000|2021-05-21 08:46:20||1184.4||1184.2||1184.4||1184.2|0
1621586790000|2021-05-21 08:46:30|1184.6|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|193
1621586800000|2021-05-21 08:46:40|1184.8||1184.8||1184.8||1184.8||0
1621586810000|2021-05-21 08:46:50|1185|1184.4|1185|1184.4|1185|1184.4|1185|1184.4|195
1621586820000|2021-05-21 08:47:00|||||||||192
1621586830000|2021-05-21 08:47:10|1184.8||1185||1185||1184.8||0
1621586840000|2021-05-21 08:47:20||1184.6||1184.6||1184.6||1184.6|0
1621586860000|2021-05-21 08:47:40|1185.2|1184.8|1185|1184.8|1185.4|1185|1184.6|1184.4|34152
1621586870000|2021-05-21 08:47:50|1184.8|1184.6|1184.8|1184.6|1184.8|1184.6|1184.8|1184.6|287
1621586880000|2021-05-21 08:48:00|1184.6|1184.4|1184.2|1183.8|1184.6|1184.4|1184.2|1183.8|4197
1621586890000|2021-05-21 08:48:10|1184.4||1184.4||1184.4||1184.4||0
1621586900000|2021-05-21 08:48:20|1184.2||1184.4||1184.4||1184.2||2000
1621586910000|2021-05-21 08:48:30|1184.2|1183.6|1184|1183.6|1184.2|1183.8|1184|1183.6|0
1621586920000|2021-05-21 08:48:40|1184.2|1183.8|1184.2|1183.6|1184.2|1183.8|1184|1183.6|1250
1621586930000|2021-05-21 08:48:50|1184|1183.8|1183.8|1183.6|1184.2|1183.8|1183.8|1183.6|701
1621586940000|2021-05-21 08:49:00|1184|1183.8|1183.8|1183.6|1184|1183.8|1183.8|1183.6|197
1621586950000|2021-05-21 08:49:10|1184|1183.8|1184.2|1183.6|1184.2|1183.8|1184|1183.6|1097
1621586960000|2021-05-21 08:49:20|1184.4|1183.8|1184.4|1183.8|1184.4|1184|1184.4|1183.8|1183
1621586980000|2021-05-21 08:49:40|1184.2|1183.6|1184.2|1183.8|1184.2|1183.8|1184|1183.6|0
1621586990000|2021-05-21 08:49:50|1184.4|1184|1184.4|1184|1184.4|1184|1184.4|1184|600
1621587000000|2021-05-21 08:50:00|1184.6|1184.2|1184.6|1184.2|1184.6|1184.4|1184.6|1184|1401
1621587010000|2021-05-21 08:50:10|1184.4|1184|1184.2|1184|1184.4|1184.2|1184.2|1184|63
1621587020000|2021-05-21 08:50:20|1184|1183.8|1184.2|1183.8|1184.4|1184|1184|1183.8|2566
1621587030000|2021-05-21 08:50:30|1184.4||1184.4||1184.4||1184.4||0
1621587040000|2021-05-21 08:50:40|1184.2|1183.6|1183.8|1183.6|1184.2|1183.6|1183.8|1183.6|1070
1621587050000|2021-05-21 08:50:50|1184|1183.8|1184|1183.6|1184|1183.8|1184|1183.6|0
1621587060000|2021-05-21 08:51:00|1184.2||1184||1184.2||1184||0
1621587070000|2021-05-21 08:51:10|1184.2||1184||1184.2||1184||0
1621587080000|2021-05-21 08:51:20|1183.8||1183.8||1183.8||1183.8||0
1621587090000|2021-05-21 08:51:30|1184|1183.4|1183.6|1183|1184|1183.4|1183.4|1183|1155
1621587100000|2021-05-21 08:51:40|1183.4||1183.4||1183.4||1183.4||0
1621587110000|2021-05-21 08:51:50|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|0
1621587120000|2021-05-21 08:52:00|1183.4|1183|1183.6|1183|1183.6|1183.2|1183.4|1183|0
1621587130000|2021-05-21 08:52:10|1183.4|1183.2|1183.6|1183|1183.6|1183.2|1183.4|1183|0
1621587140000|2021-05-21 08:52:20|1183.4|1183.2|1183.6|1183.4|1183.6|1183.4|1183.4|1183.2|100
1621587160000|2021-05-21 08:52:40|1183.8|1183.6|1184.2|1183.6|1184.2|1183.6|1183.8|1183.6|385
1621587170000|2021-05-21 08:52:50||1183.8||1183.8||1183.8||1183.8|0
1621587180000|2021-05-21 08:53:00||1184||1184||1184||1183.8|0
1621587190000|2021-05-21 08:53:10|1184.4||1184.4||1184.4||1184.4||0
1621587200000|2021-05-21 08:53:20|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1183.8|1183.4|2859
1621587230000|2021-05-21 08:53:50||1183.8||1183.8||1183.8||1183.8|0
1621587250000|2021-05-21 08:54:10||1183.6||1183.6||1183.6||1183.6|0
1621587260000|2021-05-21 08:54:20|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1476
1621587270000|2021-05-21 08:54:30|1184|1183.6|1184|1183.4|1184|1183.6|1183.8|1183.4|50
1621587280000|2021-05-21 08:54:40|1184.2|1183.6|1184.2|1183.8|1184.2|1184|1184|1183.6|3330
1621587290000|2021-05-21 08:54:50|1184|1183.6|1183.4|1183.2|1184|1183.6|1183.4|1183.2|7833
1621587300000|2021-05-21 08:55:00|1183.2|1183|1183.6|1183.4|1183.6|1183.4|1183.2|1183|1407
1621587310000|2021-05-21 08:55:10|1183.8|1183.6|1183.8|1183.6|1183.8|1183.6|1183.8|1183.6|1968
1621587320000|2021-05-21 08:55:20|1183.6|1183.4|1183.6|1183.4|1183.6|1183.4|1183.6|1183.2|4
1621587330000|2021-05-21 08:55:30|1183.4|1183.2|1183.2|1182.8|1183.4|1183.2|1183.2|1182.8|196
1621587340000|2021-05-21 08:55:40|1183|1183|1183.2|1183|1183.2|1183|1183|1182.8|844
1621587350000|2021-05-21 08:55:50|1183.4||1183.4||1183.4||1183.4||0
1621587380000|2021-05-21 08:56:20|1183.6|1183.2|1183.4|1183|1184|1183.6|1183.2|1182.8|7173
1621587390000|2021-05-21 08:56:30|1183.2|1182.8|1183.6|1183.2|1183.6|1183.2|1183.2|1182.8|500
1621587400000|2021-05-21 08:56:40|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|0
1621587410000|2021-05-21 08:56:50|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1183|0
1621587420000|2021-05-21 08:57:00|1183.2|1182.8|1183.4|1183|1183.4|1183|1183|1182.6|1816
1621587430000|2021-05-21 08:57:10|||||||||20
1621587450000|2021-05-21 08:57:30|1183.2|1182.8|1183.4|1183|1183.6|1183.2|1183.2|1182.8|4701
1621587460000|2021-05-21 08:57:40|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|0
1621587470000|2021-05-21 08:57:50|1183|1182.6|1183|1182.8|1183.2|1183|1183|1182.6|43
1621587480000|2021-05-21 08:58:00|1182.8|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|746
1621587490000|2021-05-21 08:58:10|1183|1182.6|1183|1182.6|1183|1182.8|1182.8|1182.6|193
1621587500000|2021-05-21 08:58:20|1182.8|1182.4|1183|1182.6|1183.2|1182.8|1182.8|1182.4|12059
1621587510000|2021-05-21 08:58:30|||||||||195
1621587540000|2021-05-21 08:59:00|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|5492
1621587550000|2021-05-21 08:59:10|1182.8|1182.8|1183|1182.6|1183|1182.8|1182.8|1182.6|1446
1621587580000|2021-05-21 08:59:40|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.4|1182.2|9417
1621587590000|2021-05-21 08:59:50|1183.2|1182.8|1184|1183.6|1184|1183.6|1183.2|1182.8|4190
1621587600000|2021-05-21 09:00:00|1184.2|1183.8|1184.4|1184.2|1185.4|1185|1184.2|1183.8|75343
1621587610000|2021-05-21 09:00:10|1184.2|1184|1184.2|1184|1184.2|1184|1184.2|1184|7
1621587620000|2021-05-21 09:00:20|1184.4|1183.8|1184.6|1184.2|1184.8|1184.4|1184.4|1183.8|130
1621587630000|2021-05-21 09:00:30|1184.4|1184|1184.4|1184|1184.4|1184|1184.4|1184|0
1621587640000|2021-05-21 09:00:40|1184.6|1183.8|1184.6|1184.2|1184.6|1184.2|1184.6|1183.8|0
1621587650000|2021-05-21 09:00:50|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|7
1621587660000|2021-05-21 09:01:00|1185|1184.6|1185|1184.6|1185|1184.8|1185|1184.6|1083
1621587670000|2021-05-21 09:01:10|1185.2|1184.8|1185.4|1184.8|1185.4|1185|1185|1184.8|3212
1621587680000|2021-05-21 09:01:20|1185.2|1184.6|1184.8|1184.4|1185.2|1184.6|1184.6|1184.2|995
1621587690000|2021-05-21 09:01:30|1184.4|1184.2|1184.4|1184|1184.6|1184.2|1184.2|1183.8|14872
1621587700000|2021-05-21 09:01:40|1184.2|1183.8|1184.4|1184|1184.4|1184.2|1184.2|1183.8|582
1621587710000|2021-05-21 09:01:50|1184.2||1184.4||1184.4||1184.2||774
1621587720000|2021-05-21 09:02:00||1184.2||1184.2||1184.2||1184.2|0
1621587730000|2021-05-21 09:02:10||1184||1184||1184.2||1184|205
1621587740000|2021-05-21 09:02:20|||||||||193
1621587750000|2021-05-21 09:02:30|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1750
1621587760000|2021-05-21 09:02:40||1184||1184||1184||1184|0
1621587770000|2021-05-21 09:02:50|1184.4|1184.2|1184.4|1184|1184.4|1184.2|1184.2|1184|1694
1621587780000|2021-05-21 09:03:00|1184.6|1184.2|1185|1184.6|1185|1184.6|1184.6|1184.2|304
1621587790000|2021-05-21 09:03:10|1185.2|1184.4|1185.6|1185.2|1185.6|1185.4|1185.2|1184.4|1343
1621587810000|2021-05-21 09:03:30|1185.4|1185|1185.4|1185|1185.4|1185.2|1185.2|1185|1864
1621587830000|2021-05-21 09:03:50|1185.2|1184.8|1185.2|1184.6|1185.2|1184.8|1185|1184.6|507
1621587840000|2021-05-21 09:04:00|1185.4|1184.8|1185.6|1185|1185.6|1185|1185.4|1184.8|0
1621587850000|2021-05-21 09:04:10|1185.4||1185.4||1185.4||1185.4||386
1621587860000|2021-05-21 09:04:20|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|387
1621587870000|2021-05-21 09:04:30|1185.4|1185|1185.4|1185|1185.4|1185|1185.4|1184.8|0
1621587900000|2021-05-21 09:05:00|1185.6|1185.2|1185.8|1185.2|1185.8|1185.4|1185.6|1185.2|1520
1621587910000|2021-05-21 09:05:10|1185.6|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|829
1621587920000|2021-05-21 09:05:20|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|0
1621587930000|2021-05-21 09:05:30|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.4|1185.2|5346
1621587940000|2021-05-21 09:05:40|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.4|193
1621587950000|2021-05-21 09:05:50|1185.6|1185.2|1185.8|1185.6|1186.2|1185.8|1185.6|1185.2|2704
1621587960000|2021-05-21 09:06:00|1185.6|1185.4|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|4932
1621587970000|2021-05-21 09:06:10|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.8|1185.2|0
1621587980000|2021-05-21 09:06:20|1185.6|1185.2|1185.6|1185.4|1185.6|1185.4|1185.6|1185.2|0
1621587990000|2021-05-21 09:06:30|1185.4|1185.2|1185.6|1185.4|1185.6|1185.4|1185.4|1185.2|508
1621588000000|2021-05-21 09:06:40|1185.4|1185.2|1185.2|1185|1185.6|1185.2|1185.2|1185|1459
1621588010000|2021-05-21 09:06:50||1184.8||1185||1185||1184.8|1013
1621588020000|2021-05-21 09:07:00|1185|1184.6|1185.2|1184.6|1185.2|1184.8|1185|1184.6|2
1621588030000|2021-05-21 09:07:10|1185.4|1184.8|1185.2|1184.6|1185.4|1185.2|1185.2|1184.6|295
1621588040000|2021-05-21 09:07:20|1185|1184.8|1184.8|1184.6|1185|1184.8|1184.8|1184.6|1386
1621588050000|2021-05-21 09:07:30|1185|1184.4|1185|1184.6|1185|1184.8|1185|1184.4|3614
1621588070000|2021-05-21 09:07:50||1184.4||1184.4||1184.6||1184.4|0
1621588080000|2021-05-21 09:08:00||1184.6||1184.6||1184.6||1184.6|0
1621588090000|2021-05-21 09:08:10|1184.8|1184.4|1184.8|1184.6|1184.8|1184.6|1184.8|1184.4|0
1621588100000|2021-05-21 09:08:20|1184.6|1184.4|1184.6|1184.2|1184.6|1184.4|1184.6|1184.2|6298
1621588120000|2021-05-21 09:08:40||1184.4||1184.2||1184.4||1184.2|467
1621588130000|2021-05-21 09:08:50|||||||||193
1621588140000|2021-05-21 09:09:00|1184.4||1184.4||1184.4||1184.4||0
1621588150000|2021-05-21 09:09:10|1184.2|1184|1184.4|1183.8|1184.4|1184|1184|1183.8|2979
1621588160000|2021-05-21 09:09:20|1184.2|1184|1184.2|1183.8|1184.2|1184.2|1184.2|1183.8|397
1621588170000|2021-05-21 09:09:30|1184|1184|1184.2|1183.8|1184.2|1184|1184|1183.8|195
1621588180000|2021-05-21 09:09:40|1184|1183.6|1183.6|1183.2|1184|1183.6|1183.6|1183.2|1492
1621588200000|2021-05-21 09:10:00|1183.8|1183.4|1183.8|1183.6|1183.8|1183.6|1183.8|1183.4|500
1621588210000|2021-05-21 09:10:10|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|6508
1621588220000|2021-05-21 09:10:20||1183.6||1183.6||1183.6||1183.6|500
1621588230000|2021-05-21 09:10:30|1183.6|1183.4|1183.6|1183.2|1183.6|1183.4|1183.6|1183.2|270
1621588240000|2021-05-21 09:10:40|1183.4|1183|1183.4|1183|1183.4|1183.2|1183.2|1182.6|4972
1621588250000|2021-05-21 09:10:50|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|0
1621588260000|2021-05-21 09:11:00|1183.8|1183|1183.6|1183.2|1183.8|1183.6|1183.6|1183|1875
1621588270000|2021-05-21 09:11:10|1183.4|1183|1183.6|1183.4|1183.6|1183.4|1183.4|1183|5500
1621588280000|2021-05-21 09:11:20|1183.8|1183.2|1183.6|1183.2|1183.8|1183.2|1183.4|1183|2870
1621588300000|2021-05-21 09:11:40|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.2|1183|480
1621588320000|2021-05-21 09:12:00|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1183|500
1621588340000|2021-05-21 09:12:20|1183.2|1182.8|1183.2|1182.8|1183.2|1183|1183|1182.8|1709
1621588350000|2021-05-21 09:12:30|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|113
1621588360000|2021-05-21 09:12:40|1183.4|1183|1183.2|1182.8|1183.4|1183|1183.2|1182.6|400
1621588370000|2021-05-21 09:12:50|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1183|0
1621588380000|2021-05-21 09:13:00||1182.8||1182.8||1182.8||1182.8|0
1621588390000|2021-05-21 09:13:10|1183.6|1183|1183.6|1183.2|1183.6|1183.4|1183.4|1183|1182
1621588400000|2021-05-21 09:13:20|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.8|1183.4|1285
1621588420000|2021-05-21 09:13:40|1183.6||1183.6||1183.6||1183.6||0
1621588430000|2021-05-21 09:13:50|1183.8|1183.6|1184|1183.6|1184|1183.8|1183.8|1183.6|7428
1621588440000|2021-05-21 09:14:00|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.8|1183.4|878
1621588450000|2021-05-21 09:14:10|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|922
1621588470000|2021-05-21 09:14:30|1183.6|1183.2|1183.6|1183|1183.6|1183.4|1183.2|1183|3159
1621588480000|2021-05-21 09:14:40|1183.4|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|0
1621588500000|2021-05-21 09:15:00|1183.8||1183.8||1183.8||1183.8||0
1621588510000|2021-05-21 09:15:10|1184|1183.4|1183.8|1183.4|1184|1183.6|1183.8|1183.4|0
1621588520000|2021-05-21 09:15:20|1184|1183.6|1184|1183.6|1184|1183.8|1184|1183.6|0
1621588530000|2021-05-21 09:15:30|1183.8|1183.4|1184|1183.4|1184|1183.4|1183.8|1183.4|0
1621588540000|2021-05-21 09:15:40|1183.8||1183.8||1183.8||1183.6||193
1621588560000|2021-05-21 09:16:00|1183.6|1183.2|1183.2|1183|1183.6|1183.2|1183.2|1182.8|1860
1621588570000|2021-05-21 09:16:10|1183|1182.8|1183|1182.8|1183|1183|1182.8|1182.6|390
1621588590000|2021-05-21 09:16:30|1182.8|1182.6|1182.6|1182.4|1182.8|1182.6|1182.6|1182.4|48
1621588600000|2021-05-21 09:16:40|1182.4|1182.2|1182.4|1182|1182.6|1182.2|1182.4|1182|1624
1621588610000|2021-05-21 09:16:50|1182.6|1182.2|1182.8|1182.2|1182.8|1182.2|1182.6|1182.2|0
1621588620000|2021-05-21 09:17:00|1182.6|1181.8|1182|1181.6|1182.8|1182|1182|1181.6|18677
1621588630000|2021-05-21 09:17:10|1181.8|1181.4|1182|1181.6|1182|1181.8|1181.8|1181.4|491
1621588640000|2021-05-21 09:17:20|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|193
1621588650000|2021-05-21 09:17:30|1181.8|1181.4|1182|1181.4|1182|1181.4|1181.8|1181.4|195
1621588660000|2021-05-21 09:17:40|1181.8|1181.6|1182|1181.4|1182|1181.6|1181.8|1181.4|393
1621588680000|2021-05-21 09:18:00|1181.8|1181.2|1181.8|1181.4|1182|1181.6|1181.6|1181.2|1382
1621588710000|2021-05-21 09:18:30|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.4|1111
1621580400000|2021-05-21 07:00:00|1177.6|1176|1177.8|1177.4|1177.8|1177.4|1177.2|1176|3157
1621588730000|2021-05-21 09:18:50|||||||||194
1621580410000|2021-05-21 07:00:10|1178|1177.6|1180|1179|1180|1179|1178|1177.6|13205
1621588740000|2021-05-21 09:19:00|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|842
1621580420000|2021-05-21 07:00:20|1180.8|1179.2|1180.2|1178.4|1181|1180|1179.8|1178.2|64278
1621588760000|2021-05-21 09:19:20|1182.2|1182.2|1182.2|1181.8|1182.2|1182.2|1182.2|1181.8|200
1621588780000|2021-05-21 09:19:40|||||||||193
1621580430000|2021-05-21 07:00:30||1178.8||1178.8||1178.8||1178.8|0
1621588800000|2021-05-21 09:20:00|1182|1181.6|1181.8|1181.4|1182|1181.8|1181.8|1181.4|987
1621580440000|2021-05-21 07:00:40|1180.6|1179|1181|1179.6|1181|1179.6|1180.6|1179|0
1621588810000|2021-05-21 09:20:10||1181.2||1181.4||1181.4||1181.2|500
1621580460000|2021-05-21 07:01:00|1179.6|1179.4|1181.2|1180|1182|1181|1179.6|1179.4|65655
1621588820000|2021-05-21 09:20:20|1181.6|1181|1181.8|1181.6|1181.8|1181.6|1181.4|1181|8442
1621580470000|2021-05-21 07:01:10|1181|1179.8|1180.2|1178.8|1181|1179.8|1180.2|1178|4193
1621588830000|2021-05-21 09:20:30|1182|1181.4|1181.4|1181|1182|1181.8|1181.2|1181|6581
1621580480000|2021-05-21 07:01:20||1179||1179||1179||1178.8|0
1621588840000|2021-05-21 09:20:40|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|2500
1621580490000|2021-05-21 07:01:30|1180.4|1179.2|1181.2|1179.8|1181.2|1179.8|1180.4|1179.2|600
1621588850000|2021-05-21 09:20:50||1181.2||1181.2||1181.2||1181.2|0
1621580510000|2021-05-21 07:01:50|1181|1179.6|1181|1179.8|1181|1180|1180.2|1179.2|5796
1621588860000|2021-05-21 09:21:00|1181.6|1181.4|1181.8|1181.4|1181.8|1181.6|1181.6|1181.4|1303
1621580520000|2021-05-21 07:02:00|1181.2|1180.2|1181.8|1180.8|1182|1181|1181|1180.2|1346
1621588870000|2021-05-21 09:21:10||1181.2||1181.2||1181.2||1181.2|0
1621580530000|2021-05-21 07:02:10|1181.6|1181|1182|1181.2|1182|1181.2|1181.6|1181|2500
1621588880000|2021-05-21 09:21:20|1181.6|1181.4|1181.8|1181.4|1182|1181.6|1181.6|1181.4|0
1621580540000|2021-05-21 07:02:20|1182.2|1181.4|1182.4|1181.2|1182.6|1181.4|1182.2|1181.2|800
1621588890000|2021-05-21 09:21:30|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|0
1621580550000|2021-05-21 07:02:30|1182.2|1181|1181.6|1180.6|1182.2|1181|1181.6|1180.6|1551
1621588900000|2021-05-21 09:21:40|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1182|0
1621588920000|2021-05-21 09:22:00||1181.8||1182||1182||1181.8|386
1621580560000|2021-05-21 07:02:40|1181.4|1180.4|1181.8|1180.8|1181.8|1180.8|1180.6|1179.8|6030
1621588930000|2021-05-21 09:22:10||1182.2||1181.8||1182.2||1181.8|1172
1621580570000|2021-05-21 07:02:50|1182|1181|1181.8|1180.6|1182|1181|1181.4|1180.6|0
1621588940000|2021-05-21 09:22:20|1182.2||1182.2||1182.2||1182||0
1621580580000|2021-05-21 07:03:00|1182|1181|1182.4|1181.4|1182.4|1181.4|1182|1181|0
1621588960000|2021-05-21 09:22:40|1182.4||1182.2||1182.4||1182.2||1300
1621580600000|2021-05-21 07:03:20|1182.2||1182.2||1182.2||1182.2||0
1621589020000|2021-05-21 09:23:40|1182|1181.6|1181.8|1181.2|1182|1181.6|1181.6|1181.2|3055
1621580610000|2021-05-21 07:03:30|1181.8|1181.2|1181.6|1180.4|1181.8|1181.4|1180.4|1180.2|18381
1621589030000|2021-05-21 09:23:50||1181.4||1181.4||1181.4||1181.4|0
1621580620000|2021-05-21 07:03:40|1181.4|1180.2|1181.6|1180.4|1181.6|1180.4|1181.4|1180.2|0
1621589050000|2021-05-21 09:24:10|1181.6|1181.2|1181.4|1181|1181.6|1181.4|1181.4|1181|906
1621580630000|2021-05-21 07:03:50|1181.8|1180.6|1181.8|1181|1181.8|1181|1181.8|1180.6|0
1621589060000|2021-05-21 09:24:20|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|165
1621580640000|2021-05-21 07:04:00|1181.6|1180.8|1181.4|1180.4|1181.6|1180.8|1181.4|1180.4|0
1621589090000|2021-05-21 09:24:50|1182|1181.6|1182.2|1181.8|1182.4|1182|1182|1181.6|1373
1621580650000|2021-05-21 07:04:10|1181.2|1180.2|1181.4|1180.2|1181.4|1180.2|1181|1180|0
1621580660000|2021-05-21 07:04:20|1181.2|1180|1181|1180|1181.2|1180|1180.8|1180|0
1621589100000|2021-05-21 09:25:00|1182.4||1182.4||1182.4||1182.4||0
1621580690000|2021-05-21 07:04:50|1180.8||1181||1181||1180.8||0
1621589120000|2021-05-21 09:25:20||1182||1182||1182||1182|0
1621589130000|2021-05-21 09:25:30|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|0
1621580700000|2021-05-21 07:05:00|1180.8|1179.8|1180.8|1180.2|1180.8|1180.2|1180.4|1179.8|2878
1621589150000|2021-05-21 09:25:50|1182.6|1182.2|1182.6|1182.2|1182.6|1182.4|1182.6|1182.2|821
1621580710000|2021-05-21 07:05:10|1180.2|1180|1179.8|1178.8|1180.6|1180.2|1179.8|1178.8|12143
1621589160000|2021-05-21 09:26:00|1182.8|1182.6|1182.6|1182.2|1182.8|1182.6|1182.6|1182.2|5193
1621580720000|2021-05-21 07:05:20|1179|1179|1179.8|1179.2|1179.8|1179.2|1179|1179|5000
1621589180000|2021-05-21 09:26:20||1182.4||1182.4||1182.4||1182.4|953
1621580740000|2021-05-21 07:05:40|1180|1179.4|1180.6|1179.8|1180.6|1179.8|1180|1179.4|1191
1621589190000|2021-05-21 09:26:30|1182.8|1182.6|1182.8|1182.6|1182.8|1182.6|1182.8|1182.6|407
1621580750000|2021-05-21 07:05:50|1180.8|1180|1180.4|1180.2|1180.8|1180.2|1180.4|1180|2004
1621589200000|2021-05-21 09:26:40||1182.4||1182.4||1182.6||1182.4|7189
1621580760000|2021-05-21 07:06:00|1180.2|1179.8|1179.8|1179.6|1180.6|1180.2|1179.8|1179.4|6049
1621589230000|2021-05-21 09:27:10|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|0
1621580770000|2021-05-21 07:06:10|1179.6|1179.4|1180|1179|1180|1179.4|1179.4|1178.8|3931
1621589240000|2021-05-21 09:27:20|1182.4|1182|1182.4|1182|1182.4|1182|1182.2|1182|193
1621580780000|2021-05-21 07:06:20|1179.8|1179.4|1180.8|1180.2|1180.8|1180.2|1179.8|1179|1884
1621589250000|2021-05-21 09:27:30|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|13857
1621580790000|2021-05-21 07:06:30|1181|1180.4|1181|1180.6|1181.4|1180.8|1181|1180.4|1274
1621589260000|2021-05-21 09:27:40|1182.2|1181.8|1182.4|1181.8|1182.4|1181.8|1182.2|1181.8|0
1621580800000|2021-05-21 07:06:40|1181.2|1180.8|1181.6|1181|1181.6|1181|1181.2|1180.8|460
1621589270000|2021-05-21 09:27:50|1182.2||1182.2||1182.2||1182.2||0
1621580810000|2021-05-21 07:06:50|1181.4|1180.8|1181.8|1181|1181.8|1181|1181.2|1180.8|2835
1621589280000|2021-05-21 09:28:00|1182.4|1182|1182.6|1182.2|1182.8|1182.4|1182.4|1182|3923
1621580820000|2021-05-21 07:07:00|1181.6|1180.8|1181.6|1181.2|1181.6|1181.2|1181.6|1180.8|0
1621589290000|2021-05-21 09:28:10|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|4166
1621580830000|2021-05-21 07:07:10|1181.8|1181.4|1183.8|1183|1184|1183.4|1181.8|1181.4|29702
1621589300000|2021-05-21 09:28:20||1182.4||1182.4||1182.4||1182.4|0
1621580840000|2021-05-21 07:07:20|1183.6|1182.8|1182.4|1181.8|1183.6|1182.8|1182.2|1181.6|7047
1621589310000|2021-05-21 09:28:30|1182.8|1182.2|1182.6|1182.2|1182.8|1182.2|1182.6|1182.2|0
1621580850000|2021-05-21 07:07:30|1182.2|1181.6|1182|1181.6|1182.2|1181.8|1182|1181.4|2004
1621589320000|2021-05-21 09:28:40|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|596
1621580860000|2021-05-21 07:07:40|1182.2|1181.8|1181.6|1181|1182.6|1181.8|1181.6|1181|1271
1621589330000|2021-05-21 09:28:50|1183.2|1182.8|1183.4|1182.8|1183.4|1182.8|1183.2|1182.8|0
1621580870000|2021-05-21 07:07:50|1181.8|1180.8|1181.4|1180.8|1181.8|1180.8|1181.4|1180.6|9
1621589340000|2021-05-21 09:29:00|1183.2||1183.2||1183.4||1183.2||0
1621580880000|2021-05-21 07:08:00|1181.6|1181.2|1181.4|1181.2|1181.8|1181.4|1181.4|1181.2|0
1621589350000|2021-05-21 09:29:10|1183.4||1183.4||1183.4||1183.2||0
1621580890000|2021-05-21 07:08:10|1181.6|1181|1182.2|1181.6|1182.6|1182|1181.6|1180.8|10695
1621589360000|2021-05-21 09:29:20|1183.2||1183.4||1183.4||1183.2||0
1621589370000|2021-05-21 09:29:30|1183.2||1183.2||1183.2||1183.2||0
1621580900000|2021-05-21 07:08:20|1182|1181.4|1182|1181.6|1182|1181.6|1182|1181.2|0
1621589390000|2021-05-21 09:29:50|1183.4||1183.4||1183.4||1183.4||0
1621580920000|2021-05-21 07:08:40|1181.8||1182||1182||1181.8||0
1621580930000|2021-05-21 07:08:50|1182.2||1182.2||1182.2||1182.2||0
1621589400000|2021-05-21 09:30:00|1183.2|1183|1183.2|1182.6|1183.2|1183|1183.2|1182.6|0
1621580940000|2021-05-21 07:09:00|1182||1182||1182||1182||0
1621589410000|2021-05-21 09:30:10|1183.4|1182.8|1183.4|1182.8|1183.4|1183|1183.4|1182.8|0
1621580950000|2021-05-21 07:09:10|1182.2|1181.8|1182.8|1182.4|1183|1182.4|1182.2|1181.6|7499
1621589420000|2021-05-21 09:30:20||1183||1183||1183||1183|0
1621580960000|2021-05-21 07:09:20|1183|1182.6|1182.8|1182.2|1183|1182.8|1182.6|1181.8|43953
1621589450000|2021-05-21 09:30:50|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|779
1621580970000|2021-05-21 07:09:30||1182.4||1182.6||1182.6||1182.4|0
1621589480000|2021-05-21 09:31:20|1183.2|1182.8|1183.4|1182.8|1183.4|1182.8|1183.2|1182.8|10
1621589510000|2021-05-21 09:31:50||1183||1183.2||1183.2||1183|0
1621580980000|2021-05-21 07:09:40|1183|1182.8|1183|1182.6|1183.2|1183|1183|1182.6|3458
1621589520000|2021-05-21 09:32:00|1183.2|1183|1183.2|1182.8|1183.2|1183|1182.8|1182.6|2116
1621580990000|2021-05-21 07:09:50|1183.2|1182.8|1183.8|1183.2|1184|1183.6|1183.2|1182.8|503
1621589530000|2021-05-21 09:32:10|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.6|272
1621589540000|2021-05-21 09:32:20|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|4080
1621581000000|2021-05-21 07:10:00|1184|1183.4|1183.8|1183.2|1184|1183.4|1183.8|1183.2|0
1621589550000|2021-05-21 09:32:30|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.6|500
1621581020000|2021-05-21 07:10:20|1184|1183.4|1184|1183.4|1185|1184.4|1184|1183.4|22136
1621589560000|2021-05-21 09:32:40|1183.2|1182.8|1183.2|1182.6|1183.2|1182.8|1183.2|1182.6|0
1621581030000|2021-05-21 07:10:30|1184.2|1183.6|1184.6|1184.2|1184.6|1184.2|1184|1183.6|8091
1621589570000|2021-05-21 09:32:50||1182.8||1182.8||1183||1182.8|0
1621581040000|2021-05-21 07:10:40|1184.4|1184|1184.2|1183.6|1184.4|1184|1184.2|1183.6|142
1621581050000|2021-05-21 07:10:50|1184.4|1183.8|1185|1184.4|1185|1184.6|1184.4|1183.8|3235
1621589600000|2021-05-21 09:33:20|1183|1183|1183.2|1183|1183.2|1183|1183|1183|0
1621581060000|2021-05-21 07:11:00|1184.8|1184.2|1184.8|1184.2|1185|1184.4|1184.6|1184.2|1404
1621589610000|2021-05-21 09:33:30|1183|1182.8|1183.2|1182.8|1183.2|1183|1183|1182.8|17
1621581080000|2021-05-21 07:11:20|1185|1184.4|1185|1184.6|1185|1184.8|1184.8|1184.4|32193
1621589620000|2021-05-21 09:33:40|1183||1183.2||1183.2||1183||0
1621581100000|2021-05-21 07:11:40|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.6|1184.2|12590
1621589630000|2021-05-21 09:33:50|1183|1183|1183.2|1182.8|1183.2|1183|1183|1182.8|10
1621581120000|2021-05-21 07:12:00|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|2555
1621589640000|2021-05-21 09:34:00|||||||||193
1621581130000|2021-05-21 07:12:10|1185|1185|1185.8|1185.2|1186|1185.2|1185|1184.8|7657
1621589650000|2021-05-21 09:34:10|1183|1182.6|1182.8|1182.4|1183|1182.8|1182.8|1182.4|1984
1621581140000|2021-05-21 07:12:20|1186|1185.4|1186.4|1185.6|1186.4|1186|1185.8|1185.2|9085
1621589670000|2021-05-21 09:34:30|1182.6|1182.2|1182.4|1182.2|1182.6|1182.2|1182.4|1182.2|0
1621581150000|2021-05-21 07:12:30|1186.2|1185.8|1186|1185.6|1186.2|1186|1185.8|1185.2|12970
1621589680000|2021-05-21 09:34:40|1182.6||1182.4||1182.6||1182.4||0
1621581160000|2021-05-21 07:12:40|1185.8|1185.4|1186|1185.8|1186|1185.8|1185.6|1185.2|1530
1621589690000|2021-05-21 09:34:50|1182.2|1182|1182.2|1182|1182.2|1182|1182.2|1182|4772
1621581170000|2021-05-21 07:12:50|1185.8|1185.6|1186|1185.6|1186|1185.6|1185.8|1185.4|14
1621581180000|2021-05-21 07:13:00|1186.2|1185.8|1186|1185.6|1186.2|1185.8|1186|1185.4|3182
1621589700000|2021-05-21 09:35:00|1182|1181.8|1182.2|1181.8|1182.2|1181.8|1182|1181.8|404
1621581190000|2021-05-21 07:13:10|1185.8|1185.4|1185.4|1185.2|1186|1185.4|1185.4|1185|5013
1621589740000|2021-05-21 09:35:40|1182|1181.6|1182|1181.6|1182|1181.8|1181.8|1181.6|3075
1621581200000|2021-05-21 07:13:20|1185.6|1185.4|1186|1185.8|1186.2|1185.8|1185.6|1185.4|4171
1621589750000|2021-05-21 09:35:50|1182.2|1181.8|1182.2|1181.8|1182.2|1182|1182.2|1181.8|1758
1621581210000|2021-05-21 07:13:30||1185.6||1185.4||1185.6||1185.4|0
1621589760000|2021-05-21 09:36:00|1182|1181.6|1181.8|1181.6|1182|1181.6|1181.8|1181.6|1611
1621581230000|2021-05-21 07:13:50|1185.8||1186||1186||1185.8||0
1621589770000|2021-05-21 09:36:10||1181.4||1181.6||1181.6||1181.4|116
1621581250000|2021-05-21 07:14:10|1186.2|1185.6|1186|1185.6|1186.2|1186|1185.8|1185.4|27507
1621589780000|2021-05-21 09:36:20|1182|1181.8|1182.4|1182|1182.4|1182.2|1182|1181.8|1051
1621581260000|2021-05-21 07:14:20|1185.8|1185.8|1186.8|1186.2|1186.8|1186.2|1185.8|1185.8|2896
1621589800000|2021-05-21 09:36:40||1182.2||1182.2||1182.2||1182.2|0
1621581280000|2021-05-21 07:14:40|1187|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|2000
1621589810000|2021-05-21 09:36:50|1182.2|1182|1182.2|1181.8|1182.4|1182.2|1182.2|1181.8|1070
1621581290000|2021-05-21 07:14:50|1186.4|1186.8|1187|1186.6|1187|1186.8|1186.4|1186.2|8000
1621589820000|2021-05-21 09:37:00|1182.4|1182|1182.4|1182|1182.4|1182.2|1182.4|1182|239
1621589830000|2021-05-21 09:37:10|1182.6|1182.2|1182.6|1182.4|1182.6|1182.4|1182.6|1182.2|343
1621581300000|2021-05-21 07:15:00|1187.2|1186.8|1187.8|1187.4|1188.2|1187.6|1187.2|1186.8|26454
1621589840000|2021-05-21 09:37:20|1182.8|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.6|2296
1621581310000|2021-05-21 07:15:10|1188|1187.6|1188.8|1188.4|1189|1188.6|1188|1187.6|15026
1621589870000|2021-05-21 09:37:50|1182.8|1182.8|1183|1182.6|1183|1182.8|1182.8|1182.6|600
1621581320000|2021-05-21 07:15:20|1189|1188.2|1188.8|1188.4|1189|1188.4|1188.6|1188.2|500
1621589880000|2021-05-21 09:38:00|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182.4|692
1621581330000|2021-05-21 07:15:30|1188.4|1188.2|1188.4|1188|1188.8|1188.4|1188.4|1188|5811
1621589890000|2021-05-21 09:38:10|1182.6|1182.2|1182.6|1182.4|1182.6|1182.4|1182.4|1182.2|10
1621581340000|2021-05-21 07:15:40|1188.6|1188.2|1188.2|1187.8|1188.8|1188.6|1188.2|1187.8|2467
1621589900000|2021-05-21 09:38:20|1182.4|1182.2|1182.4|1182|1182.4|1182.2|1182|1181.6|9500
1621581350000|2021-05-21 07:15:50|1188|1187.6|1188.4|1187.8|1188.4|1187.8|1188|1187.6|137
1621589930000|2021-05-21 09:38:50|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|0
1621581360000|2021-05-21 07:16:00|1188.6|1188|1188|1187.8|1188.6|1188|1188|1187.6|446
1621589940000|2021-05-21 09:39:00|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|989
1621581370000|2021-05-21 07:16:10|1187.8|1187.6|1187.8|1187.2|1188|1187.6|1187.6|1187.2|604
1621589970000|2021-05-21 09:39:30|1182.6|1182.2|1182.6|1182.2|1182.6|1182.4|1182.4|1182.2|2257
1621581380000|2021-05-21 07:16:20|1188|1187|1188|1187.8|1188|1187.8|1187.6|1186.8|14038
1621589980000|2021-05-21 09:39:40|1182.8|1182.4|1183|1182.6|1183|1182.8|1182.6|1182.4|3596
1621581390000|2021-05-21 07:16:30|1187.8|1187.6|1187.6|1187|1187.8|1187.6|1187.4|1186.8|1029
1621589990000|2021-05-21 09:39:50|1183.2|1182.8|1183.2|1182.8|1183.2|1183|1183.2|1182.8|804
1621581400000|2021-05-21 07:16:40||1186.8||1186.8||1186.8||1186.8|0
1621590000000|2021-05-21 09:40:00|1183.4|1183|1183.4|1183|1183.4|1183.2|1183.4|1183|432
1621581410000|2021-05-21 07:16:50|1187.4|1186.6|1188.2|1187.6|1188.2|1187.8|1186.8|1186.6|23953
1621590010000|2021-05-21 09:40:10|1183.2||1183.4||1183.4||1183.2||0
1621581420000|2021-05-21 07:17:00|1188||1188||1188||1188||0
1621590020000|2021-05-21 09:40:20|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|510
1621581430000|2021-05-21 07:17:10|1187.8|1187.4|1188|1187.6|1188|1187.8|1187.6|1187.2|5816
1621590030000|2021-05-21 09:40:30|1183.2||1183||1183.2||1183||0
1621581440000|2021-05-21 07:17:20|1188.2|1187.8|1188.6|1188.2|1188.6|1188.2|1188.2|1187.8|1601
1621581450000|2021-05-21 07:17:30|1188.4|1188|1188.4|1188|1188.6|1188.2|1188.2|1187.6|6496
1621590040000|2021-05-21 09:40:40|1183.2|1182.8|1183.4|1183.2|1183.4|1183.2|1183.2|1182.8|1000
1621581460000|2021-05-21 07:17:40|1188|1187.8|1187.8|1187.4|1188|1188|1187.8|1187.4|8205
1621590050000|2021-05-21 09:40:50|1183.6|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.4|646
1621581470000|2021-05-21 07:17:50|1188|1187.6|1188.4|1188.2|1188.6|1188.2|1188|1187.6|7326
1621590060000|2021-05-21 09:41:00|1183.6|1183.2|1184|1183.6|1184|1183.6|1183.6|1183.2|2055
1621581480000|2021-05-21 07:18:00|1188.6|1188.4|1188.8|1188.4|1188.8|1188.4|1188.4|1188.4|2912
1621590070000|2021-05-21 09:41:10|1183.8|1183.8|1183.6|1183.4|1183.8|1183.8|1183.6|1183.4|10313
1621581490000|2021-05-21 07:18:10|1188.6|1188.2|1188.4|1187.8|1188.6|1188.2|1188.2|1187.8|2352
1621590080000|2021-05-21 09:41:20|1183.8|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|3185
1621581500000|2021-05-21 07:18:20|1188.2|1187.6|1188|1187.8|1188.2|1187.8|1188|1187.6|950
1621590090000|2021-05-21 09:41:30|1184||1184||1184||1183.8||0
1621581510000|2021-05-21 07:18:30|1188.2||1188.4||1188.4||1188.2||0
1621590100000|2021-05-21 09:41:40|1183.8||1184||1184||1183.8||0
1621581520000|2021-05-21 07:18:40|1188.2|1187.6|1187.8|1187.4|1188.2|1187.8|1187.8|1187.4|16446
1621590110000|2021-05-21 09:41:50||1183.6||1183.6||1183.6||1183.6|0
1621581530000|2021-05-21 07:18:50||1187.6||1187.4||1187.6||1187.4|1022
1621590120000|2021-05-21 09:42:00|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.6|1183.4|2160
1621581540000|2021-05-21 07:19:00|1187.4|1187.2|1187|1186.6|1187.8|1187.4|1187|1186.6|9034
1621590150000|2021-05-21 09:42:30|1184.2|1183.8|1184.6|1184|1184.6|1184.2|1184.2|1183.8|7027
1621581550000|2021-05-21 07:19:10|1186.8|1186.8|1187.2|1186.8|1187.4|1187|1186.6|1186.2|6368
1621590160000|2021-05-21 09:42:40|1184.8|1184.2|1184.8|1184.4|1184.8|1184.4|1184.8|1184.2|1031
1621581560000|2021-05-21 07:19:20|1187.4|1187|1187.8|1187|1187.8|1187.4|1187.4|1187|2501
1621590170000|2021-05-21 09:42:50|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.8|1184.4|1739
1621581570000|2021-05-21 07:19:30||1187.2||1187.2||1187.2||1187.2|0
1621590180000|2021-05-21 09:43:00|1184.6|1184.2|1185|1184.6|1185|1184.6|1184.6|1184.2|1792
1621581580000|2021-05-21 07:19:40|1188|1187.4|1188|1187.6|1188.2|1187.8|1188|1187.2|7669
1621590190000|2021-05-21 09:43:10|1184.8|1184.4|1184.8|1184.4|1185|1184.4|1184.8|1184.4|0
1621581590000|2021-05-21 07:19:50|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1188|1187.6|1338
1621590200000|2021-05-21 09:43:20|1184.6|1184.2|1184.8|1184.2|1184.8|1184.4|1184.4|1184.2|1489
1621590240000|2021-05-21 09:44:00|1185|1184.4|1185|1184.6|1185|1184.6|1185|1184.4|0
1621581600000|2021-05-21 07:20:00|1188.4|1187.6|1189|1188.6|1189|1188.8|1188.2|1187.6|2798
1621590250000|2021-05-21 09:44:10||1184.8||1184.6||1184.8||1184.6|0
1621581610000|2021-05-21 07:20:10|1188.8|1188.8|1188.4|1188|1189|1188.8|1188.4|1188|7657
1621590270000|2021-05-21 09:44:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.6|1184.4|2774
1621581620000|2021-05-21 07:20:20|1188.2|1187.8|1188|1187.6|1188.2|1188|1188|1187.6|1634
1621590280000|2021-05-21 09:44:40|1184.6|1184.6|1184.8|1184.4|1184.8|1184.6|1184.6|1184.4|609
1621581630000|2021-05-21 07:20:30|1188.2|1187.8|1188.2|1187.6|1188.2|1187.8|1188.2|1187.6|0
1621581640000|2021-05-21 07:20:40|1188||1187.8||1188||1187.8||0
1621590320000|2021-05-21 09:45:20|1184.6|1184|1184.8|1184.6|1184.8|1184.6|1184.4|1184|14093
1621581650000|2021-05-21 07:20:50|1187.6|1187.4|1187|1186.6|1187.6|1187.4|1187|1186.6|1188
1621590330000|2021-05-21 09:45:30|1185||1184.8||1185||1184.8||342
1621581660000|2021-05-21 07:21:00|1186.8||1187||1187||1186.8||0
1621590340000|2021-05-21 09:45:40|1185||1185||1185||1185||27
1621581670000|2021-05-21 07:21:10|1186.8|1186.4|1187|1186.4|1187.2|1186.8|1186.8|1186.4|2806
1621590350000|2021-05-21 09:45:50|1185.2|1184.8|1185.2|1184.8|1185.4|1185|1185|1184.6|13114
1621581680000|2021-05-21 07:21:20|1186.8|1186.2|1187|1186.4|1187.2|1186.8|1186.6|1186.2|390
1621590360000|2021-05-21 09:46:00|1185|1184.6|1184.8|1184.2|1185|1184.6|1184.6|1184.2|7072
1621581690000|2021-05-21 07:21:30|1187.2|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|500
1621590370000|2021-05-21 09:46:10||1184.4||1184.4||1184.4||1184.4|0
1621581710000|2021-05-21 07:21:50|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|148
1621590380000|2021-05-21 09:46:20|1185.2|1184.6|1185|1184.8|1185.4|1185|1185|1184.6|13823
1621581720000|2021-05-21 07:22:00|1187.4|1187|1187.4|1187|1187.6|1187.2|1187.2|1186.8|3770
1621590390000|2021-05-21 09:46:30|1184.8|1184.6|1185|1184.8|1185|1184.8|1184.8|1184.4|551
1621581730000|2021-05-21 07:22:10|1187.2|1186.8|1187.8|1187.2|1187.8|1187.2|1187|1186.6|5894
1621590430000|2021-05-21 09:47:10|1184.8|1184.4|1184.4|1184|1184.8|1184.4|1184.4|1184|14455
1621581740000|2021-05-21 07:22:20|1187.6|1187.4|1187.2|1187|1187.6|1187.4|1186.8|1186.6|16023
1621590440000|2021-05-21 09:47:20|1184.6|1184.2|1184.8|1184.2|1184.8|1184.2|1184.6|1184.2|330
1621581750000|2021-05-21 07:22:30|1187|1186.8|1187.2|1186.8|1187.2|1186.8|1186.8|1186.4|4686
1621590450000|2021-05-21 09:47:30|1184.6|1184|1184|1183.6|1184.6|1184.2|1183.8|1183.4|9259
1621581760000|2021-05-21 07:22:40|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|0
1621590460000|2021-05-21 09:47:40|1183.8|1183.4|1184.2|1183.8|1184.2|1183.8|1183.8|1183.2|3653
1621581770000|2021-05-21 07:22:50|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1186.8|1186.4|5311
1621590470000|2021-05-21 09:47:50|1184|1183.6|1184|1183.4|1184|1183.6|1184|1183.4|0
1621581800000|2021-05-21 07:23:20|1187|1186.6|1187|1186.6|1187|1186.6|1187|1186.6|8
1621590480000|2021-05-21 09:48:00|1183.8|1183.6|1184.6|1184.2|1184.6|1184.2|1183.8|1183.4|2117
1621581810000|2021-05-21 07:23:30|1186.8|1186.4|1186.6|1186.4|1187.2|1186.8|1186.6|1186.4|6653
1621590490000|2021-05-21 09:48:10|1184.4|1184|1184.4|1183.8|1184.4|1184|1184.4|1183.8|0
1621581820000|2021-05-21 07:23:40|1187|1186.6|1187|1186.6|1187|1186.6|1186.8|1186.4|3164
1621590500000|2021-05-21 09:48:20|1184.2|1184|1184.6|1184.2|1184.6|1184.2|1184.2|1184|600
1621581830000|2021-05-21 07:23:50||1186.4||1186.4||1186.4||1186.4|0
1621590510000|2021-05-21 09:48:30|1184.4|1184|1184.6|1184|1184.6|1184|1184.4|1184|15
1621581840000|2021-05-21 07:24:00||1186.6||1186.6||1186.6||1186.6|0
1621590520000|2021-05-21 09:48:40|1184.8|1184.2|1184.8|1184.4|1184.8|1184.6|1184.8|1184.2|657
1621581850000|2021-05-21 07:24:10||1186.8||1186.6||1186.8||1186.6|117
1621590530000|2021-05-21 09:48:50|1185|1184.6|1185.2|1184.8|1185.2|1184.8|1185|1184.6|1710
1621581860000|2021-05-21 07:24:20|1187.2|1186.8|1187.4|1186.8|1187.4|1187|1187.2|1186.6|250
1621590540000|2021-05-21 09:49:00|1185.4||1185.4||1185.4||1185.4||0
1621581870000|2021-05-21 07:24:30||1187||1187||1187||1187|0
1621590550000|2021-05-21 09:49:10|1185.6|1185|1185.6|1185.4|1185.8|1185.4|1185.6|1184.8|3493
1621581880000|2021-05-21 07:24:40|1187.6|1187.2|1187.8|1187.2|1187.8|1187.2|1187.6|1187|0
1621590560000|2021-05-21 09:49:20|1185.8|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|2227
1621581890000|2021-05-21 07:24:50|1187.6|1187.4|1187.6|1187.2|1187.6|1187.4|1187.4|1187|4316
1621590570000|2021-05-21 09:49:30||1185.2||1185.4||1185.4||1185.2|0
1621581900000|2021-05-21 07:25:00|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.2|3741
1621590580000|2021-05-21 09:49:40|1186|1185.6|1185.8|1185.4|1186.2|1185.8|1185.8|1185.4|9242
1621581910000|2021-05-21 07:25:10|1188.2|1187.8|1188.8|1188.4|1188.8|1188.6|1188.2|1187.8|2449
1621590590000|2021-05-21 09:49:50|1185.4|1185.2|1186.2|1185.8|1186.2|1185.8|1185.4|1185.2|9918
1621581920000|2021-05-21 07:25:20|1188.6|1188.2|1188.2|1187.6|1188.6|1188.2|1188.2|1187.6|1001
1621590600000|2021-05-21 09:50:00|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.2|1185.8|15808
1621581930000|2021-05-21 07:25:30|1188.4|1187.8|1188.8|1188.2|1188.8|1188.2|1188.4|1187.8|0
1621590610000|2021-05-21 09:50:10|1186.8|1186.4|1187|1186.8|1187.2|1186.8|1186.6|1186.4|14955
1621581940000|2021-05-21 07:25:40|1188.6||1188.6||1188.6||1188.6||0
1621590620000|2021-05-21 09:50:20|1187.2|1186.6|1187.6|1187.4|1187.8|1187.6|1187|1186.6|32052
1621581950000|2021-05-21 07:25:50|1188.8|1188|1188.4|1188|1188.8|1188.4|1188.2|1187.8|4765
1621590630000|2021-05-21 09:50:30|1187.8|1187.6|1188|1187.6|1188|1187.8|1187.6|1187.2|16371
1621581960000|2021-05-21 07:26:00|1188.6|1188.2|1188.4|1188|1188.6|1188.2|1188.4|1188|806
1621590640000|2021-05-21 09:50:40|1187.8|1187.8|1187.4|1187|1188.2|1188|1187.2|1186.8|34985
1621581970000|2021-05-21 07:26:10|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|0
1621590650000|2021-05-21 09:50:50|1187.2|1186.8|1187.6|1187.2|1187.8|1187.6|1187.2|1186.8|17922
1621581980000|2021-05-21 07:26:20|1188.8|1188.4|1188.6|1188|1188.8|1188.4|1188.6|1188|333
1621590660000|2021-05-21 09:51:00|1187.8|1187.4|1187.2|1186.8|1188|1187.6|1187.2|1186.8|11520
1621581990000|2021-05-21 07:26:30||1188.2||1188.2||1188.2||1188|100
1621590670000|2021-05-21 09:51:10|1187.4|1187|1188.2|1187.8|1188.2|1187.8|1187.4|1187|15197
1621582000000|2021-05-21 07:26:40||1188||1188||1188||1188|0
1621590680000|2021-05-21 09:51:20|1188|1187.6|1188|1187.8|1188.2|1187.8|1187.6|1187.2|24667
1621582010000|2021-05-21 07:26:50|1188.8|1188.2|1189|1188.6|1189|1188.6|1188.8|1188.2|3664
1621590690000|2021-05-21 09:51:30|1188.2|1188|1187.8|1187.4|1188.2|1188|1187.6|1187.2|16291
1621582020000|2021-05-21 07:27:00|1189.2|1188.8|1189.4|1189.2|1189.6|1189.4|1189.2|1188.8|77789
1621590700000|2021-05-21 09:51:40|1187.6|1187.2|1187.6|1187.2|1188|1187.6|1187.4|1187.2|15842
1621582030000|2021-05-21 07:27:10|1189.6|1189.4|1189.8|1189.4|1190|1189.8|1189.6|1189.4|102420
1621590710000|2021-05-21 09:51:50|1187.8|1187.4|1187.8|1187.6|1188|1187.6|1187.4|1187.2|10554
1621582040000|2021-05-21 07:27:20|1190|1189.6|1189.8|1189.4|1190|1189.6|1189.8|1189.4|3542
1621590720000|2021-05-21 09:52:00|1188|1187.4|1187.6|1187.2|1188.2|1187.6|1187.6|1187.2|9480
1621582050000|2021-05-21 07:27:30|1189.6|1189.2|1189.6|1189.2|1189.8|1189.4|1189.4|1189.2|14877
1621590730000|2021-05-21 09:52:10|1187.4|1187|1187.6|1187.4|1188.2|1187.8|1187.4|1187|28614
1621582060000|2021-05-21 07:27:40|1189.8|1189.4|1190|1189.8|1190|1189.8|1189.6|1189.2|7384
1621590740000|2021-05-21 09:52:20|1187.4|1187.2|1188|1187.6|1188|1187.6|1187.4|1187|12461
1621582070000|2021-05-21 07:27:50|1189.8|1189.4|1189.6|1189.2|1190|1189.6|1189.6|1189.2|10574
1621590750000|2021-05-21 09:52:30|1187.8|1187.8|1186.8|1186.4|1188|1187.8|1186.6|1186.2|32687
1621582080000|2021-05-21 07:28:00|1189.8|1189.4|1189.8|1189.4|1190|1189.6|1189.8|1189.4|6379
1621590760000|2021-05-21 09:52:40|1187|1186.6|1187.6|1187.2|1187.6|1187.2|1186.8|1186.6|11592
1621582090000|2021-05-21 07:28:10|1189.4|1189.2|1189.8|1189.4|1189.8|1189.4|1189.4|1189.2|3600
1621590770000|2021-05-21 09:52:50|1187.4|1187|1187.6|1187.4|1187.8|1187.6|1187.2|1187|15894
1621582100000|2021-05-21 07:28:20|1189.6|1189.2|1189.4|1189|1189.8|1189.4|1189.4|1189|3467
1621590780000|2021-05-21 09:53:00|1187.8|1187.6|1187.6|1187.2|1188|1187.6|1187.4|1187.2|13257
1621582110000|2021-05-21 07:28:30|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|0
1621590790000|2021-05-21 09:53:10|1187.4|1187.4|1188.2|1187.8|1188.2|1187.8|1187.4|1187.2|12079
1621582130000|2021-05-21 07:28:50|1189.8|1189.4|1189.6|1189.4|1189.8|1189.4|1189.6|1189.4|237
1621590800000|2021-05-21 09:53:20|1188.4|1188|1188.2|1187.8|1188.4|1188|1188|1187.6|26273
1621582140000|2021-05-21 07:29:00|1189.8|1189.2|1189.8|1189.4|1189.8|1189.6|1189.6|1189.2|3508
1621590810000|2021-05-21 09:53:30|1188.4|1188|1189|1188.6|1189|1188.6|1188|1187.6|31206
1621582150000|2021-05-21 07:29:10|1190|1189.6|1189.8|1189.4|1190|1189.8|1189.8|1189.4|5855
1621590820000|2021-05-21 09:53:40|1188.8|1188.4|1189|1188.6|1189.2|1188.8|1188.6|1188.4|15378
1621582160000|2021-05-21 07:29:20|1189.6|1189.2|1189.8|1189.4|1189.8|1189.4|1189.6|1189.2|1649
1621590830000|2021-05-21 09:53:50|1188.8|1188.8|1189|1188.6|1189|1188.8|1188.4|1188|23493
1621582170000|2021-05-21 07:29:30|1189.4|1189.2|1189.4|1189|1189.4|1189.2|1189.2|1189|2906
1621590840000|2021-05-21 09:54:00|1188.8|1188.8|1188.4|1188|1189|1188.8|1188.2|1187.8|18093
1621582180000|2021-05-21 07:29:40|1189.6||1189.4||1189.6||1189.4||0
1621590850000|2021-05-21 09:54:10|1188.2|1187.8|1188.6|1188.4|1188.8|1188.4|1188|1187.6|22001
1621582190000|2021-05-21 07:29:50|1189.2|1188.8|1188.8|1188.6|1189.2|1188.8|1188.8|1188.4|1126
1621590860000|2021-05-21 09:54:20|1188.4|1188.2|1188.4|1188|1188.6|1188.4|1187.8|1187.6|30547
1621590870000|2021-05-21 09:54:30|1188.6|1188.2|1188.4|1188.2|1188.8|1188.4|1188.4|1188.2|5152
1621582200000|2021-05-21 07:30:00|1188.6|1188.2|1187.6|1187.2|1188.6|1188.4|1187.6|1187.2|9668
1621590880000|2021-05-21 09:54:40|1188.6|1188.4|1189|1188.6|1189.2|1188.8|1188.4|1188.2|20574
1621582210000|2021-05-21 07:30:10|1187.8|1187.4|1187|1186.6|1188|1187.6|1187|1186.6|9830
1621590890000|2021-05-21 09:54:50|1188.8|1188.4|1188.4|1188|1188.8|1188.4|1188.2|1188|19743
1621582220000|2021-05-21 07:30:20|1186.8|1186.2|1186.2|1185.8|1187|1186.4|1185.8|1185.4|32788
1621590900000|2021-05-21 09:55:00|1188.6|1188.2|1187.8|1187.4|1188.6|1188.2|1187.8|1187.4|7832
1621582230000|2021-05-21 07:30:30|1186|1185.6|1186.4|1186|1186.6|1186.2|1186|1185.6|2498
1621590910000|2021-05-21 09:55:10|1187.6|1187.6|1188|1187.6|1188.4|1188.2|1187.6|1187.6|16339
1621582240000|2021-05-21 07:30:40|1186.6|1186.2|1187.2|1186.8|1187.6|1187|1186.6|1186.2|5863
1621590920000|2021-05-21 09:55:20|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1188|1187.6|24163
1621582250000|2021-05-21 07:30:50|1187.4|1187|1187.2|1186.8|1187.6|1187.2|1187|1186.6|8179
1621590930000|2021-05-21 09:55:30|1188.4|1188|1188|1187.8|1188.6|1188.2|1188|1187.6|11601
1621582260000|2021-05-21 07:31:00|1187.4|1187|1187.6|1187|1187.6|1187|1187.4|1186.8|154
1621590940000|2021-05-21 09:55:40|1187.8|1187.6|1188|1187.6|1188.2|1187.8|1187.2|1187|26426
1621582270000|2021-05-21 07:31:10|1187.8|1187.2|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|989
1621590950000|2021-05-21 09:55:50|1187.8|1187.4|1187.8|1187.4|1188|1187.8|1187.4|1187|15034
1621582280000|2021-05-21 07:31:20|1187.8|1187.4|1187.6|1187.4|1187.8|1187.4|1187.4|1187.2|900
1621590960000|2021-05-21 09:56:00|1188|1187.6|1187|1186.6|1188|1187.6|1187|1186.6|14672
1621582290000|2021-05-21 07:31:30|1187.4|1187.2|1186|1185.6|1187.4|1187.2|1185.8|1185.4|21869
1621590970000|2021-05-21 09:56:10|1186.8|1186.4|1187.2|1186.8|1187.4|1186.8|1186.8|1186.4|14866
1621582300000|2021-05-21 07:31:40|1186.2|1185.8|1186.6|1186.2|1187|1186.8|1186.2|1185.8|22221
1621590980000|2021-05-21 09:56:20|1187|1186.6|1187.8|1187.4|1187.8|1187.4|1187|1186.6|16121
1621582310000|2021-05-21 07:31:50|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.8|1186.4|806
1621590990000|2021-05-21 09:56:30|1187.6|1187.6|1187|1186.6|1187.8|1187.6|1186.8|1186.6|11670
1621582320000|2021-05-21 07:32:00|1186.6|1186.2|1185.8|1185.4|1186.6|1186.2|1185.8|1185.4|6191
1621591000000|2021-05-21 09:56:40|1186.8|1186.4|1187.2|1186.8|1187.4|1187.2|1186.6|1186.4|16002
1621582330000|2021-05-21 07:32:10|1186|1185.6|1186|1185.6|1186.2|1185.8|1186|1185.6|1639
1621591010000|2021-05-21 09:56:50|1187|1186.6|1187.2|1187|1187.4|1187|1186.8|1186.4|14590
1621582340000|2021-05-21 07:32:20|1185.8|1185.4|1185.8|1185.4|1186.2|1186|1185.8|1185.4|2855
1621591020000|2021-05-21 09:57:00|1187.4|1186.8|1187|1186.4|1187.6|1187.2|1186.8|1186.4|17971
1621582350000|2021-05-21 07:32:30|1185.6|1185.2|1185|1184.6|1185.8|1185.2|1185|1184.6|13227
1621591030000|2021-05-21 09:57:10|1186.8|1186.6|1187.8|1187.4|1187.8|1187.4|1186.8|1186.6|32990
1621582360000|2021-05-21 07:32:40|1184.8|1184.4|1185.4|1185|1185.6|1185.2|1184.8|1184.4|1680
1621591040000|2021-05-21 09:57:20|1187.6|1187.2|1188|1187.6|1188.4|1187.8|1187.6|1187.2|26487
1621582370000|2021-05-21 07:32:50|1184.8|1184.6|1185.6|1185.2|1185.6|1185.2|1184.8|1184.6|9000
1621591050000|2021-05-21 09:57:30|1187.8|1187.8|1187.6|1187.2|1187.8|1187.8|1187.4|1187.2|17762
1621582380000|2021-05-21 07:33:00|1185.4|1184.8|1185.2|1184.8|1185.6|1185.2|1185.2|1184.8|6
1621591060000|2021-05-21 09:57:40|1187.8|1187.4|1187.8|1187.4|1188|1187.8|1187.6|1187.4|13036
1621582390000|2021-05-21 07:33:10|1185.4|1185|1185.8|1185.2|1185.8|1185.2|1185.4|1185|275
1621591070000|2021-05-21 09:57:50|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.2|1187|13374
1621582400000|2021-05-21 07:33:20|1185.6|1185|1185.6|1185|1185.6|1185.2|1185.2|1184.8|15472
1621591080000|2021-05-21 09:58:00|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187|1186.8|15790
1621582410000|2021-05-21 07:33:30|1185.4|1185.2|1184.4|1183.8|1185.4|1185.2|1184|1183.8|29614
1621591090000|2021-05-21 09:58:10|1187.4|1187|1187.8|1187.6|1188|1187.6|1187.4|1187|11932
1621582420000|2021-05-21 07:33:40|1184.6|1184|1184.4|1184|1184.6|1184|1184.4|1184|0
1621591100000|2021-05-21 09:58:20|1187.6|1187.4|1188|1187.6|1188|1187.6|1187.4|1187|11607
1621582430000|2021-05-21 07:33:50|1184.6|1183.8|1184.4|1184|1184.6|1184|1184|1183.6|1787
1621591110000|2021-05-21 09:58:30|1187.8|1187.8|1188|1187.6|1188|1187.8|1187.8|1187.6|1918
1621582440000|2021-05-21 07:34:00|1184.6|1183.8|1184.6|1184.2|1184.6|1184.2|1184.6|1183.8|500
1621591120000|2021-05-21 09:58:40|1188.2|1187.8|1188|1187.6|1188.6|1188.2|1188|1187.6|27908
1621582450000|2021-05-21 07:34:10||1184.4||1184.2||1184.4||1184.2|420
1621591130000|2021-05-21 09:58:50|1188.2|1187.8|1188|1187.8|1188.2|1187.8|1187.8|1187.4|7406
1621582460000|2021-05-21 07:34:20|1184.4|1184|1184.4|1184|1184.4|1184.2|1184.4|1183.8|923
1621591140000|2021-05-21 09:59:00|1187.8|1187.6|1187.8|1187.4|1188|1187.8|1187.6|1187.4|5321
1621582470000|2021-05-21 07:34:30||1183.8||1183.8||1183.8||1183.8|0
1621591150000|2021-05-21 09:59:10|1187.6|1187.6|1187.4|1187|1188.2|1187.8|1187.2|1186.8|22801
1621582480000|2021-05-21 07:34:40|1184.2|1184|1184.2|1183.8|1184.2|1184|1184.2|1183.8|0
1621591160000|2021-05-21 09:59:20|1187.6|1187.2|1187.8|1187.4|1188|1187.6|1187.2|1186.8|15735
1621582490000|2021-05-21 07:34:50|1184|1184|1184|1183.8|1184|1184|1184|1183.8|158
1621591170000|2021-05-21 09:59:30|1187.6|1187.6|1187.2|1186.8|1187.8|1187.6|1187.2|1186.8|10179
1621582500000|2021-05-21 07:35:00|1184.2||1184.2||1184.2||1184||0
1621591180000|2021-05-21 09:59:40|1187|1186.6|1187.2|1186.8|1187.6|1187.2|1186.8|1186.4|14524
1621582510000|2021-05-21 07:35:10|1184.4|1184|1183.8|1183.4|1184.4|1184.2|1183.8|1183.4|19864
1621591190000|2021-05-21 09:59:50|1187.4|1187|1187.6|1187|1187.6|1187.2|1187.2|1186.8|11639
1621582520000|2021-05-21 07:35:20|1184.2|1183.6|1184|1183.6|1184.2|1183.6|1184|1183.4|696
1621591200000|2021-05-21 10:00:00|1187.4|1187.4|1186.8|1186.6|1187.6|1187.4|1186.8|1186.6|17878
1621582530000|2021-05-21 07:35:30|1184.6|1183.8|1184.6|1184|1184.6|1184|1184.4|1183.8|11629
1621591210000|2021-05-21 10:00:10|1187|1186.4|1186.8|1186.4|1187|1186.6|1186.6|1186.2|5674
1621582540000|2021-05-21 07:35:40|1184.4|1184.2|1183.6|1183.4|1184.4|1184.2|1183.4|1183|4021
1621591220000|2021-05-21 10:00:20|1187|1186.6|1187|1186.6|1187|1186.8|1187|1186.6|1330
1621582550000|2021-05-21 07:35:50|1183.8||1183.8||1183.8||1183.8||0
1621591230000|2021-05-21 10:00:30|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|2487
1621582560000|2021-05-21 07:36:00|1183.6|1183.2|1183.8|1183.2|1183.8|1183.2|1183.4|1183|245
1621591240000|2021-05-21 10:00:40||1186.8||1186.6||1186.8||1186.6|1250
1621582570000|2021-05-21 07:36:10|1184|1183.4|1184.2|1183.8|1184.4|1184|1184|1183.4|3111
1621591250000|2021-05-21 10:00:50|1186.8|1186.4|1186.8|1186.6|1187|1186.6|1186.6|1186.4|489
1621582580000|2021-05-21 07:36:20|1184|1184|1184|1183.8|1184.4|1184|1184|1183.6|4438
1621591260000|2021-05-21 10:01:00|1186.6|1186.4|1187|1186.4|1187|1186.4|1186.4|1186.2|1041
1621591270000|2021-05-21 10:01:10|1187.2|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|1753
1621582590000|2021-05-21 07:36:30|1183.8|1183.6|1183.8|1183.4|1183.8|1183.6|1183.6|1183.4|2202
1621591280000|2021-05-21 10:01:20|1187|1186.6|1186.8|1186.4|1187.2|1186.8|1186.6|1186.4|6271
1621582600000|2021-05-21 07:36:40|1184||1184||1184||1183.8||0
1621591290000|2021-05-21 10:01:30|1187|1186.6|1187|1186.6|1187|1186.6|1187|1186.6|0
1621582610000|2021-05-21 07:36:50|1183.8||1183.8||1183.8||1183.6||500
1621591300000|2021-05-21 10:01:40|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|1850
1621582620000|2021-05-21 07:37:00|1184||1184||1184||1184||0
1621591320000|2021-05-21 10:02:00|1186.8|1186.4|1187.4|1187|1187.6|1187.2|1186.8|1186.4|8697
1621582630000|2021-05-21 07:37:10||1183.6||1183.6||1183.8||1183.6|0
1621591330000|2021-05-21 10:02:10|1187.6||1187.6||1187.6||1187.6||0
1621582640000|2021-05-21 07:37:20|1184.2|1183.8|1184|1183.8|1184.4|1184|1184|1183.6|1837
1621591340000|2021-05-21 10:02:20|1187.8|1187.2|1187.8|1187.6|1187.8|1187.6|1187.8|1187.2|489
1621582650000|2021-05-21 07:37:30||1183.6||1183.8||1183.8||1183.6|0
1621591370000|2021-05-21 10:02:50|1188|1187.8|1188.2|1187.8|1188.2|1188|1188|1187.6|7622
1621582660000|2021-05-21 07:37:40|1184.2||1184.2||1184.2||1184.2||894
1621591380000|2021-05-21 10:03:00|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|2437
1621582670000|2021-05-21 07:37:50|1184|1183.6|1183.6|1183.4|1184|1183.6|1183.6|1183.2|11183
1621591390000|2021-05-21 10:03:10|1187.8|1187.4|1188|1187.6|1188|1187.8|1187.8|1187.4|9272
1621582680000|2021-05-21 07:38:00|1183.4|1183.2|1183.4|1183|1183.4|1183.2|1183.4|1183|1508
1621591400000|2021-05-21 10:03:20|1188.2|1187.8|1188.2|1187.6|1188.2|1188|1188.2|1187.6|38007
1621582690000|2021-05-21 07:38:10|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|4187
1621591410000|2021-05-21 10:03:30|1188|1187.4|1187.6|1187.2|1188|1187.4|1187.6|1187.2|1940
1621582700000|2021-05-21 07:38:20|1184|1183.6|1183.6|1183.2|1184|1183.8|1183.2|1183|3122
1621591420000|2021-05-21 10:03:40|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|3741
1621582710000|2021-05-21 07:38:30|1183.8|1183.4|1183|1182.4|1183.8|1183.4|1183|1182.4|16195
1621591430000|2021-05-21 10:03:50|1187.8|1187.4|1188|1187.6|1188.2|1187.8|1187.8|1187.4|4470
1621582720000|2021-05-21 07:38:40|1182.8|1182.2|1182.6|1182.2|1183|1182.6|1182.6|1182.2|0
1621591440000|2021-05-21 10:04:00|1188.2|1187.4|1188.2|1187.8|1188.2|1188|1188|1187.4|13078
1621582730000|2021-05-21 07:38:50|1182.8|1182.4|1182.8|1182.4|1183|1182.6|1182.8|1182.4|2810
1621591450000|2021-05-21 10:04:10|1188|1188|1188|1187.6|1188.2|1188|1188|1187.6|13889
1621582740000|2021-05-21 07:39:00|1183|1182.2|1182.8|1182.2|1183|1182.4|1182.8|1182.2|1949
1621591460000|2021-05-21 10:04:20|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.8|0
1621582760000|2021-05-21 07:39:20|1183|1182.4|1183.2|1182.8|1183.2|1182.8|1183|1182.4|992
1621591480000|2021-05-21 10:04:40|1188|1187.6|1188|1187.6|1188|1187.6|1187.8|1187.4|7127
1621582770000|2021-05-21 07:39:30|1183|1182.6|1182.6|1182.2|1183.2|1182.8|1182.6|1182.2|61
1621591490000|2021-05-21 10:04:50|1187.8|1187.4|1188|1187.6|1188|1187.8|1187.8|1187.4|3229
1621582780000|2021-05-21 07:39:40|1182.4|1182|1182.2|1181.6|1182.4|1182|1182.2|1181.6|0
1621591500000|2021-05-21 10:05:00|1188.2|1187.8|1188.4|1188.2|1188.4|1188.2|1188.2|1187.8|12966
1621582790000|2021-05-21 07:39:50|1182||1182||1182||1182||0
1621591510000|2021-05-21 10:05:10|||||||||26337
1621582800000|2021-05-21 07:40:00||1181.4||1181.4||1181.4||1181.4|0
1621591520000|2021-05-21 10:05:20|1188.6|1188.4|1188.6|1188.4|1188.6|1188.4|1188.6|1188.4|4800
1621582830000|2021-05-21 07:40:30||1181.6||1181.6||1181.6||1181.6|0
1621591530000|2021-05-21 10:05:30|1188.8|1188.6|1189.2|1188.8|1189.4|1189.2|1188.8|1188.6|5379
1621591540000|2021-05-21 10:05:40|1189.4|1189|1189.4|1189|1189.6|1189.2|1189.2|1189|484
1621582840000|2021-05-21 07:40:40|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182.2|1181.8|4133
1621591550000|2021-05-21 10:05:50|1189.6|1189.2|1189.4|1189|1189.6|1189.2|1189.4|1189|1417
1621582850000|2021-05-21 07:40:50|1182.4||1182.4||1182.4||1182.4||0
1621591560000|2021-05-21 10:06:00|1189.2|1188.8|1189.6|1189.2|1189.6|1189.2|1189.2|1188.8|389
1621582870000|2021-05-21 07:41:10|1182.2||1182.2||1182.2||1182.2||500
1621591580000|2021-05-21 10:06:20|1189.2|1189|1189.6|1189.4|1189.6|1189.4|1189.2|1189|2429
1621582880000|2021-05-21 07:41:20|1182|1181.4|1182.2|1182|1182.4|1182|1181.6|1181.4|5578
1621591590000|2021-05-21 10:06:30|||||||||96
1621582890000|2021-05-21 07:41:30|1182|1181.6|1182|1181.8|1182|1181.8|1181.8|1181.4|2088
1621591610000|2021-05-21 10:06:50|1190|1189.6|1190.6|1190.2|1190.8|1190.4|1190|1189.6|114445
1621582910000|2021-05-21 07:41:50|1181.8|1181.6|1181.6|1181|1182|1181.8|1181.6|1181|5676
1621591620000|2021-05-21 10:07:00|1190.8|1190.4|1190.4|1190.2|1191|1190.6|1190.4|1190|3340
1621582920000|2021-05-21 07:42:00|1181.4|1180.8|1181.2|1180.6|1181.4|1181|1181|1180.6|1876
1621591630000|2021-05-21 10:07:10|1190.2|1190|1190.6|1190.2|1190.6|1190.2|1190.2|1189.8|7694
1621582930000|2021-05-21 07:42:10|1181.4|1180.8|1180.6|1180.2|1181.4|1180.8|1180.6|1180.2|6303
1621591640000|2021-05-21 10:07:20|1190.8|1190.4|1191.4|1191|1191.4|1191|1190.8|1190.2|4625
1621582940000|2021-05-21 07:42:20|1180.4|1180|1180.4|1180.2|1180.4|1180.2|1180.4|1180|7446
1621591650000|2021-05-21 10:07:30|1191.2|1190.8|1190.8|1190.4|1191.2|1190.8|1190.2|1190|19098
1621582950000|2021-05-21 07:42:30|1180.2|1180|1179|1178.6|1180.2|1180.2|1179|1178.6|15325
1621591660000|2021-05-21 10:07:40|1191|1190.6|1191.4|1190.8|1191.4|1190.8|1191|1190.6|3929
1621582960000|2021-05-21 07:42:40|1178.8|1178.4|1179.2|1178.6|1179.2|1178.6|1178.4|1178|2484
1621591670000|2021-05-21 10:07:50|1191.6|1191|1191.4|1191|1191.6|1191.2|1190.6|1190.4|23433
1621582970000|2021-05-21 07:42:50|1179|1178.4|1179|1178.4|1179|1178.4|1179|1178.4|0
1621591680000|2021-05-21 10:08:00|1191.2|1190.8|1191|1190.4|1191.2|1190.8|1190.8|1190.4|1328
1621582980000|2021-05-21 07:43:00|1178.8|1178.2|1178.8|1178.4|1178.8|1178.4|1178.6|1178.2|489
1621591690000|2021-05-21 10:08:10|1191.2|1190.6|1191.4|1190.8|1191.4|1191|1191.2|1190.6|1543
1621582990000|2021-05-21 07:43:10|1179|1178.2|1178.8|1178.4|1179|1178.4|1178.8|1178.2|3048
1621591700000|2021-05-21 10:08:20|1191.2|1191|1191|1190.8|1191.4|1191|1191|1190.8|4387
1621583000000|2021-05-21 07:43:20|1178.4|1178.2|1179.2|1178.8|1179.2|1178.8|1178.2|1177.8|2469
1621591710000|2021-05-21 10:08:30|1190.8|1190.6|1191|1190.6|1191|1190.6|1190.8|1190.4|7570
1621583010000|2021-05-21 07:43:30|1179.4|1179|1179.8|1179.4|1180|1179.6|1179.4|1179|5932
1621591720000|2021-05-21 10:08:40||1190.8||1190.4||1190.8||1190.4|2602
1621583020000|2021-05-21 07:43:40|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1500
1621591730000|2021-05-21 10:08:50|1190.8||1190.6||1190.8||1190.6||0
1621583030000|2021-05-21 07:43:50|1179.8|1179.4|1179.8|1179.4|1179.8|1179.6|1179.6|1179.4|15830
1621591740000|2021-05-21 10:09:00|1190.4|1190.2|1190|1189.6|1190.4|1190.2|1190|1189.6|586
1621583040000|2021-05-21 07:44:00|1179.6||1179.6||1179.8||1179.6||493
1621591750000|2021-05-21 10:09:10|1190.2|1189.8|1190.4|1190|1190.4|1190|1190.2|1189.8|2570
1621583050000|2021-05-21 07:44:10|1179.8||1179.8||1179.8||1179.8||0
1621591760000|2021-05-21 10:09:20|1190.6|1189.8|1190.6|1190.4|1190.6|1190.4|1190.6|1189.8|2942
1621583060000|2021-05-21 07:44:20|1179.6|1179.6|1179.6|1179|1180.2|1179.6|1179.6|1179|12838
1621591770000|2021-05-21 10:09:30|1190.4|1190.2|1190.4|1190|1190.4|1190.4|1190.4|1190|1045
1621583070000|2021-05-21 07:44:30|1179.4|1179.2|1179.6|1179|1179.6|1179.2|1179.4|1179|0
1621583080000|2021-05-21 07:44:40||1179.2||1179.2||1179.2||1179|0
1621591780000|2021-05-21 10:09:40|1190.6|1190.2|1190.6|1190.2|1190.8|1190.4|1190.4|1190|7023
1621583090000|2021-05-21 07:44:50||1179||1179.2||1179.2||1179|0
1621591790000|2021-05-21 10:09:50|1190.8|1190.4|1191|1190.4|1191|1190.8|1190.8|1190.4|17924
1621591800000|2021-05-21 10:10:00|1190.8|1190.6|1191|1190.6|1191|1190.8|1190.8|1190.6|1511
1621583100000|2021-05-21 07:45:00|1179.8|1179|1179.4|1179|1180|1179.6|1179.4|1179|6576
1621591810000|2021-05-21 10:10:10||1190.8||1190.6||1190.8||1190.6|1081
1621583110000|2021-05-21 07:45:10|1179.6|1179.2|1179.6|1179|1179.8|1179.4|1179.6|1179|253
1621591820000|2021-05-21 10:10:20||1190.8||1190.8||1190.8||1190.8|0
1621583120000|2021-05-21 07:45:20|1179.4|1178.8|1178.8|1178.2|1179.4|1179|1178.8|1178|502
1621591830000|2021-05-21 10:10:30|||||||||14166
1621583130000|2021-05-21 07:45:30|1178.6|1178|1178.4|1178|1178.6|1178.2|1178.4|1178|0
1621591840000|2021-05-21 10:10:40|1190.8|1189.8|1191.4|1190.8|1191.4|1191.2|1190.2|1189.8|63568
1621583140000|2021-05-21 07:45:40|1178.6|1178.2|1178.8|1178.2|1179|1178.2|1178.6|1178.2|1259
1621591850000|2021-05-21 10:10:50|1191.6|1191|1191.4|1191.2|1191.6|1191.2|1191.2|1191|3459
1621583150000|2021-05-21 07:45:50|1178.6|1178|1178.4|1178|1178.6|1178|1178.4|1178|0
1621591860000|2021-05-21 10:11:00|1191.2|1191|1191.4|1191|1191.4|1191|1191.2|1190.8|336
1621583160000|2021-05-21 07:46:00|1178.6|1178.2|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|1455
1621591870000|2021-05-21 10:11:10||1190.8||1190.8||1191||1190.8|0
1621583170000|2021-05-21 07:46:10|1178.8|1178.4|1179|1178.6|1179|1178.6|1178.8|1178.4|1688
1621591880000|2021-05-21 10:11:20|1191.2|1191|1191.4|1191|1191.4|1191|1191.2|1191|552
1621583180000|2021-05-21 07:46:20|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.6|2750
1621591890000|2021-05-21 10:11:30|1191.6|1191.2|1191.6|1191.2|1191.8|1191.6|1191.6|1191.2|2680
1621583190000|2021-05-21 07:46:30|1179.4|1179|1179.8|1179.2|1180|1179.2|1179.4|1179|1035
1621591900000|2021-05-21 10:11:40|1191.4|1191|1191|1190.6|1191.4|1191|1191|1190.6|6677
1621583200000|2021-05-21 07:46:40|1179.6|1179.4|1179.6|1179.4|1179.6|1179.4|1179.6|1179.2|1491
1621591910000|2021-05-21 10:11:50|1190.8|1190.4|1190.6|1190.4|1190.8|1190.4|1190.6|1190.2|682
1621583210000|2021-05-21 07:46:50|1179.8||1179.8||1179.8||1179.8||0
1621591920000|2021-05-21 10:12:00|1190.8|1190.2|1190.8|1190.6|1190.8|1190.6|1190.8|1190.2|4955
1621583220000|2021-05-21 07:47:00|1179.6|1179.2|1179.4|1178.8|1179.6|1179.2|1179|1178.6|4393
1621591930000|2021-05-21 10:12:10|1191|1190.8|1191.4|1191|1191.4|1191|1191|1190.8|2861
1621583230000|2021-05-21 07:47:10|1179.2||1179.2||1179.2||1179.2||139
1621591940000|2021-05-21 10:12:20|1191.6|1191.2|1191.4|1190.8|1191.6|1191.2|1191.2|1190.8|489
1621583240000|2021-05-21 07:47:20|1179.4|1179|1179.6|1179.2|1179.6|1179.2|1179.4|1179|390
1621591950000|2021-05-21 10:12:30|1191.6|1191|1191.8|1191.2|1191.8|1191.4|1191.6|1191|0
1621583250000|2021-05-21 07:47:30|1179.8||1179.6||1179.8||1179.4||0
1621591960000|2021-05-21 10:12:40|1192|1191.4|1192|1191.6|1192|1191.6|1192|1191.4|1432
1621583260000|2021-05-21 07:47:40|1179.4|1179|1179.2|1178.6|1179.6|1179.2|1179.2|1178.6|3114
1621591970000|2021-05-21 10:12:50|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|10
1621583270000|2021-05-21 07:47:50|1179.4|1178.8|1179.2|1178.8|1179.4|1178.8|1179.2|1178.8|0
1621591980000|2021-05-21 10:13:00|1192|1191.6|1191.6|1191.2|1192.2|1191.8|1191.6|1191.2|6448
1621583280000|2021-05-21 07:48:00|1179|1178.6|1178.8|1178.4|1179|1178.6|1178.6|1178.2|925
1621591990000|2021-05-21 10:13:10|1191.8|1191|1191.8|1191.6|1191.8|1191.6|1191.6|1191|2824
1621583290000|2021-05-21 07:48:10|1179|1178.6|1178.4|1178.2|1179|1178.6|1178.2|1178|11391
1621592000000|2021-05-21 10:13:20||1191.4||1191.6||1191.6||1191.4|580
1621583300000|2021-05-21 07:48:20|1178.2|1178|1178.2|1178|1178.4|1178|1178.2|1178|602
1621592010000|2021-05-21 10:13:30||1191.4||1191.4||1191.4||1191.4|2
1621583310000|2021-05-21 07:48:30|1178|1177.8|1178|1177.6|1178|1177.8|1177.8|1177.6|1774
1621592040000|2021-05-21 10:14:00|1191.6||1191.6||1191.6||1191.6||387
1621583330000|2021-05-21 07:48:50|1178.2|1177.8|1178.4|1178|1178.6|1178|1178.2|1177.8|2165
1621583340000|2021-05-21 07:49:00|1178.6|1178.2|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|0
1621592050000|2021-05-21 10:14:10|1191.8|1191.6|1192|1191.6|1192.4|1192|1191.8|1191.6|15988
1621583350000|2021-05-21 07:49:10|1178.4|1178|1177.8|1177.4|1178.4|1178|1177.6|1177.2|11914
1621592060000|2021-05-21 10:14:20|1191.8||1192||1192||1191.8||695
1621583360000|2021-05-21 07:49:20|1178|1177.6|1177.8|1177.4|1178.2|1177.8|1177.8|1177.4|249
1621592080000|2021-05-21 10:14:40|1191.6|1191.4|1191.6|1191.2|1191.6|1191.4|1191.6|1191.2|669
1621583370000|2021-05-21 07:49:30|1178|1177.6|1178.2|1177.6|1178.2|1177.8|1178|1177.6|1333
1621592090000|2021-05-21 10:14:50||1191.4||1191.4||1191.4||1191.4|0
1621583380000|2021-05-21 07:49:40|1178|1177.4|1178|1177.4|1178.2|1177.6|1177.8|1177.2|3039
1621592130000|2021-05-21 10:15:30|1191.4|1191.2|1191.4|1191.2|1191.6|1191.4|1191.4|1191.2|5418
1621583400000|2021-05-21 07:50:00|1177.8|1177.6|1178|1177.6|1178|1177.6|1177.8|1177.4|3928
1621592160000|2021-05-21 10:16:00|1191.2|1190.6|1190.4|1190|1191.2|1190.6|1190.4|1190|15113
1621583410000|2021-05-21 07:50:10||1177.4||1177.6||1177.6||1177.4|0
1621592170000|2021-05-21 10:16:10|1190.2|1189.8|1189.6|1189.2|1190.2|1189.8|1189.6|1189|1307
1621583420000|2021-05-21 07:50:20|1178.2|1177.8|1177.8|1177.2|1178.2|1177.8|1177.4|1177.2|7923
1621592180000|2021-05-21 10:16:20|1189.4|1189|1189.6|1189|1189.6|1189.2|1189.4|1189|449
1621583440000|2021-05-21 07:50:40|1178|1177.4|1179|1178.6|1179|1178.6|1178|1177.4|0
1621592190000|2021-05-21 10:16:30|1189.4|1189.2|1189.4|1189|1189.4|1189.2|1189.2|1189|6458
1621583450000|2021-05-21 07:50:50|1178.8|1178.4|1179.2|1178.8|1179.2|1178.8|1178.8|1178.4|2298
1621592200000|2021-05-21 10:16:40|1189.2|1188.8|1189.6|1189.2|1189.6|1189.2|1189.2|1188.8|1108
1621583460000|2021-05-21 07:51:00|1179|1178.6|1179.2|1178.6|1179.2|1178.8|1179|1178.6|0
1621592210000|2021-05-21 10:16:50|1189.8|1189.4|1189.6|1189.2|1190|1189.6|1189|1188.8|22491
1621583470000|2021-05-21 07:51:10|1179|1178.4|1179.2|1178.8|1179.2|1178.8|1178.8|1178.4|701
1621592220000|2021-05-21 10:17:00|1189.8|1189.4|1190.4|1190|1190.4|1190|1189.8|1189.4|783
1621583480000|2021-05-21 07:51:20|1179.4||1179.4||1179.4||1179.4||100
1621592230000|2021-05-21 10:17:10|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|1050
1621583490000|2021-05-21 07:51:30|1178.8|1178.6|1179.2|1178.8|1179.4|1179|1178.8|1178.6|3375
1621592240000|2021-05-21 10:17:20|1191|1190.6|1191|1190.4|1191|1190.6|1190.8|1190.2|1546
1621583500000|2021-05-21 07:51:40|1179|1179|1179|1178.6|1179.2|1179|1179|1178.4|948
1621592250000|2021-05-21 10:17:30|1190.8||1190.8||1190.8||1190.6||410
1621592260000|2021-05-21 10:17:40|1191|1190.6|1191|1190.6|1191|1190.6|1191|1190.6|0
1621583520000|2021-05-21 07:52:00|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.8|562
1621592270000|2021-05-21 10:17:50|1190.8|1190.4|1190.8|1190.4|1191|1190.4|1190.8|1190.4|0
1621583530000|2021-05-21 07:52:10|1179||1179.2||1179.2||1179||433
1621592280000|2021-05-21 10:18:00|1190.6|1190.6|1191|1190.4|1191|1190.6|1190.6|1190.4|294
1621583540000|2021-05-21 07:52:20|1179.4|1179|1179.2|1179|1179.4|1179|1179.2|1178.8|1273
1621592290000|2021-05-21 10:18:10|1190.8||1191||1191||1190.8||0
1621583550000|2021-05-21 07:52:30|1179|1178.6|1179.4|1178.8|1179.4|1178.8|1179|1178.6|1500
1621592300000|2021-05-21 10:18:20|1191.2|1190.6|1190.6|1190.2|1191.2|1190.8|1190.4|1190|7072
1621583560000|2021-05-21 07:52:40|1179.2||1179.2||1179.4||1179.2||0
1621592320000|2021-05-21 10:18:40||1190.4||1190.4||1190.4||1190.2|702
1621583570000|2021-05-21 07:52:50|1179|1178.6|1178.4|1178.2|1179|1178.6|1178.4|1177.8|1184
1621592330000|2021-05-21 10:18:50|1190.4|1190.2|1190.6|1190.2|1190.6|1190.4|1190.4|1190.2|2
1621583580000|2021-05-21 07:53:00|1178.2|1177.6|1178|1177.8|1178.4|1178|1178|1177.6|5779
1621592340000|2021-05-21 10:19:00|1190.8|1190.4|1191|1190.4|1191|1190.4|1190.8|1190.4|487
1621583590000|2021-05-21 07:53:10|1178.2|1178|1178.6|1178|1178.6|1178.2|1178|1177.6|1667
1621592360000|2021-05-21 10:19:20|1191.2|1190.6|1191.2|1190.8|1191.2|1190.8|1191.2|1190.6|982
1621583600000|2021-05-21 07:53:20|1178.4||1178.6||1178.6||1178.4||382
1621592370000|2021-05-21 10:19:30|1191|1190.6|1191|1190.4|1191|1190.6|1190.8|1190.4|0
1621583630000|2021-05-21 07:53:50|1178.8|1178.2|1179.2|1178.8|1179.4|1178.8|1178.8|1178.2|6952
1621592390000|2021-05-21 10:19:50|1191.2|1190.6|1191.4|1190.8|1191.4|1191|1191.2|1190.6|748
1621583640000|2021-05-21 07:54:00|1179.4|1178.6|1179|1178.6|1179.4|1178.6|1178.8|1178.6|1289
1621583650000|2021-05-21 07:54:10|1179.2|1178.8|1179.2|1178.6|1179.4|1178.8|1179|1178.6|0
1621592400000|2021-05-21 10:20:00||1191||1191.2||1191.2||1191|0
1621583660000|2021-05-21 07:54:20|1179.4|1178.8|1179.6|1179|1179.6|1179.2|1179.4|1178.8|2804
1621592410000|2021-05-21 10:20:10|1191.6|1191.4|1191.8|1191.4|1192|1191.8|1191.4|1191.2|7386
1621583670000|2021-05-21 07:54:30|1179.4|1179.2|1179.4|1178.8|1179.8|1179.4|1179.4|1178.8|5000
1621592420000|2021-05-21 10:20:20||1191.2||1191.2||1191.2||1191.2|0
1621583680000|2021-05-21 07:54:40|1179.2|1179|1179.8|1179.2|1179.8|1179.2|1179.2|1178.8|433
1621592430000|2021-05-21 10:20:30|1191.6|1191|1191.6|1191.2|1191.6|1191.2|1191.2|1190.8|1839
1621583690000|2021-05-21 07:54:50|1179.6|1179.4|1179.8|1179.2|1179.8|1179.4|1179.6|1179.2|962
1621592440000|2021-05-21 10:20:40|1191.4|1191|1191.2|1190.8|1191.4|1191|1191.2|1190.8|208
1621583700000|2021-05-21 07:55:00|1179.6|1179|1179.4|1179.2|1179.6|1179.2|1179.4|1179|659
1621592450000|2021-05-21 10:20:50|1191.4|1191|1191.4|1191|1191.4|1191|1191.4|1191|1156
1621583710000|2021-05-21 07:55:10|1179.2|1178.8|1179.6|1179|1179.6|1179|1179.2|1178.8|1252
1621592460000|2021-05-21 10:21:00|1191.2|1190.8|1191.2|1191|1191.2|1191|1191.2|1190.8|202
1621583720000|2021-05-21 07:55:20|1179.8|1179.2|1179.8|1179.2|1180|1179.6|1179.8|1179.2|1421
1621592470000|2021-05-21 10:21:10|1191.4|1190.8|1191.2|1190.8|1191.4|1191|1191.2|1190.6|4928
1621583730000|2021-05-21 07:55:30|1179.6|1179|1179.4|1179|1179.6|1179|1179.2|1178.8|439
1621592480000|2021-05-21 10:21:20|1191|1190.6|1191.2|1190.6|1191.2|1190.8|1191|1190.6|388
1621583740000|2021-05-21 07:55:40|1179.6|1179.2|1179.4|1178.8|1179.6|1179.2|1179.4|1178.8|0
1621592490000|2021-05-21 10:21:30|1191.4|1190.8|1191.2|1190.8|1191.4|1190.8|1190.8|1190.4|2234
1621583750000|2021-05-21 07:55:50|1179.6|1179|1179.6|1179.2|1179.6|1179.2|1179.4|1179|0
1621592500000|2021-05-21 10:21:40|1191.4|1191|1191.8|1191.4|1192|1191.6|1191.4|1191|679
1621583760000|2021-05-21 07:56:00|1179.4|1179|1179.6|1179.2|1179.8|1179.2|1179.4|1179|0
1621592520000|2021-05-21 10:22:00|1191.6|1191.2|1192|1191.6|1192|1191.6|1191.6|1191.2|1611
1621583770000|2021-05-21 07:56:10|1179.8||1179.6||1179.8||1179.6||0
1621592530000|2021-05-21 10:22:10|1192.2|1191.8|1192|1191.6|1192.2|1191.8|1191.8|1191.6|5474
1621583780000|2021-05-21 07:56:20|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|0
1621592540000|2021-05-21 10:22:20|1191.8|1191.8|1192|1191.6|1192|1191.8|1191.8|1191.6|750
1621583790000|2021-05-21 07:56:30|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.6|0
1621592560000|2021-05-21 10:22:40|1191.8|1191.4|1191.8|1191.4|1191.8|1191.6|1191.8|1191.4|586
1621583800000|2021-05-21 07:56:40|1180.2|1179.8|1180.8|1180.4|1180.8|1180.6|1180.2|1179.8|2110
1621592570000|2021-05-21 10:22:50|1192|1191.6|1192|1191.6|1192|1191.6|1192|1191.6|1347
1621592580000|2021-05-21 10:23:00||1191.4||1191.4||1191.4||1191.4|0
1621583820000|2021-05-21 07:57:00|1180.6|1180.6|1180.6|1180.2|1180.6|1180.6|1180.4|1180.2|2007
1621592620000|2021-05-21 10:23:40|1191.8|1191.6|1192|1191.4|1192|1191.6|1191.8|1191.4|194
1621583830000|2021-05-21 07:57:10|1180.4|1180|1180.4|1180.2|1180.4|1180.2|1180.4|1180|0
1621592630000|2021-05-21 10:23:50|1191.8|1191.6|1192|1191.4|1192|1191.6|1191.8|1191.4|579
1621583840000|2021-05-21 07:57:20|1180.8|1180|1180.4|1180|1180.8|1180.4|1180.4|1180|7979
1621592650000|2021-05-21 10:24:10|1191.8|1191.2|1191.6|1191.2|1191.8|1191.2|1191.4|1191.2|0
1621583850000|2021-05-21 07:57:30|1180.6|1180.2|1180.8|1180.2|1180.8|1180.2|1180.6|1180.2|0
1621592660000|2021-05-21 10:24:20|1191.8|1191.4|1191.8|1191.2|1191.8|1191.4|1191.6|1191.2|428
1621583860000|2021-05-21 07:57:40|1180.6|1180|1180.4|1180.2|1180.6|1180.2|1180.2|1180|0
1621592670000|2021-05-21 10:24:30|1191.6||1191.8||1191.8||1191.6||0
1621583870000|2021-05-21 07:57:50|1180.2|1180|1180.2|1179.8|1180.4|1180.2|1180|1179.8|19001
1621592680000|2021-05-21 10:24:40|1191.6|1191|1191.8|1191.4|1191.8|1191.4|1191.4|1191|1706
1621583880000|2021-05-21 07:58:00||1180||1180||1180||1180|0
1621592690000|2021-05-21 10:24:50||1191.2||1191.2||1191.4||1191.2|0
1621583890000|2021-05-21 07:58:10|1180|1179.8|1180|1179.8|1180|1179.8|1180|1179.8|7
1621583900000|2021-05-21 07:58:20|1180.2|1180|1180.2|1180|1180.4|1180|1180.2|1180|0
1621592700000|2021-05-21 10:25:00|1191.6|1191|1191.6|1191.4|1191.6|1191.4|1191.4|1191|989
1621583910000|2021-05-21 07:58:30|1180.4|1179.8|1180.2|1179.8|1180.4|1179.8|1180|1179.8|2002
1621592710000|2021-05-21 10:25:10|1191.8||1191.6||1191.8||1191.6||0
1621592730000|2021-05-21 10:25:30|1191.8||1191.8||1191.8||1191.8||510
1621583930000|2021-05-21 07:58:50|1180|1179.6|1179.8|1179.4|1180|1179.8|1179.6|1179.2|2221
1621592740000|2021-05-21 10:25:40|1192|1191.6|1191.6|1191.4|1192.2|1191.8|1191.6|1191.4|8662
1621583940000|2021-05-21 07:59:00|1179.6|1179.2|1179.2|1178.8|1179.8|1179.2|1179|1178.6|968
1621592750000|2021-05-21 10:25:50|1191.8|1191.6|1192|1191.6|1192|1191.6|1191.6|1191.4|9302
1621583950000|2021-05-21 07:59:10|1179|1179|1179.2|1179|1179.2|1179|1179|1178.8|1513
1621592760000|2021-05-21 10:26:00|||||||||1000
1621583960000|2021-05-21 07:59:20|1179.4|1178.8|1179.2|1179|1179.4|1179|1179.2|1178.8|707
1621592770000|2021-05-21 10:26:10|1191.8|1191.4|1191.8|1191.4|1192|1191.6|1191.8|1191.4|1493
1621583970000|2021-05-21 07:59:30|1179.4||1179.4||1179.4||1179.4||522
1621592800000|2021-05-21 10:26:40|1191.6||1191.6||1191.6||1191.6||0
1621583980000|2021-05-21 07:59:40|1179.2||1179.2||1179.2||1179.2||0
1621592810000|2021-05-21 10:26:50|1191.8|1191.6|1191.8|1191.4|1191.8|1191.6|1191.8|1191.4|846
1621584000000|2021-05-21 08:00:00|1179|1178.6|1179.4|1179|1179.4|1179|1179|1178.6|2
1621592840000|2021-05-21 10:27:20|1191.6|1191.2|1191.4|1191.2|1191.6|1191.4|1191.4|1191.2|702
1621584020000|2021-05-21 08:00:20|1179.6|1179.2|1179.6|1179.2|1179.8|1179.4|1179.6|1179.2|322
1621592860000|2021-05-21 10:27:40|1191.2|1191|1191.4|1191|1191.4|1191|1191.2|1191|446
1621584030000|2021-05-21 08:00:30|1179.4|1179|1179.2|1178.8|1179.4|1179|1179|1178.6|10555
1621592870000|2021-05-21 10:27:50|1191.6|1191.2|1191.4|1191|1191.6|1191.2|1191.4|1191|938
1621584040000|2021-05-21 08:00:40|1179.4|1179|1179.8|1179.2|1179.8|1179.4|1179.4|1179|1003
1621592890000|2021-05-21 10:28:10|1191|1190.8|1191|1190.6|1191|1190.8|1191|1190.6|712
1621584050000|2021-05-21 08:00:50|1180|1179.4|1180.2|1180|1180.4|1180|1180|1179.4|2693
1621592900000|2021-05-21 10:28:20|1191.2|1190.8|1191|1190.6|1191.4|1191|1191|1190.6|6288
1621584060000|2021-05-21 08:01:00|1180.4|1180.2|1180.8|1180.4|1180.8|1180.4|1180.2|1180|4705
1621592910000|2021-05-21 10:28:30|1191.2|1190.8|1191|1190.6|1191.2|1190.8|1190.8|1190.6|3238
1621584070000|2021-05-21 08:01:10|1180.6|1180.2|1180.2|1180|1180.6|1180.2|1180.2|1180|4
1621592920000|2021-05-21 10:28:40|1190.8|1190.2|1190.2|1189.6|1190.8|1190.2|1189.2|1188.8|35178
1621584080000|2021-05-21 08:01:20|1180.4||1180.4||1180.4||1180.4||0
1621592940000|2021-05-21 10:29:00|1189.6|1189.4|1189.8|1189.2|1190|1189.6|1189.4|1189.2|6252
1621584090000|2021-05-21 08:01:30|1180.6|1180.2|1180.6|1180.4|1181|1180.8|1180.4|1180|25752
1621592950000|2021-05-21 10:29:10|1190|1189.4|1190.4|1190|1190.4|1190|1189.8|1189.4|7681
1621584120000|2021-05-21 08:02:00|1180.8|1180.6|1181|1180.6|1181|1180.6|1180.8|1180.6|929
1621593000000|2021-05-21 10:30:00|1190.2|1189.8|1190|1189.6|1190.6|1190.2|1190|1189.6|16582
1621584130000|2021-05-21 08:02:10|1180.8||1181||1181||1180.8||0
1621593010000|2021-05-21 10:30:10|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1190|1189.6|7000
1621584150000|2021-05-21 08:02:30|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|426
1621593020000|2021-05-21 10:30:20|1189.8|1189.6|1189.8|1189.2|1189.8|1189.6|1189.6|1189.2|7642
1621584160000|2021-05-21 08:02:40|1180.6|1180.2|1180|1179.6|1180.6|1180.2|1179.6|1179.2|61517
1621593030000|2021-05-21 10:30:30|1190|1189.4|1190|1189.4|1190.2|1189.8|1189.8|1189.4|0
1621593040000|2021-05-21 10:30:40|1189.8|1189.2|1189.8|1189.4|1189.8|1189.4|1189.4|1189|8502
1621584170000|2021-05-21 08:02:50|1179.8|1179.4|1180.2|1179.8|1180.2|1179.8|1179.8|1179.4|0
1621593050000|2021-05-21 10:30:50|1190|1189.2|1190|1189.6|1190|1189.6|1190|1189.2|0
1621584180000|2021-05-21 08:03:00|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1180|1179.6|0
1621593060000|2021-05-21 10:31:00|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1190|1189.4|2566
1621584190000|2021-05-21 08:03:10|1180.4|1180|1180.4|1179.8|1180.4|1180|1180.4|1179.8|0
1621593070000|2021-05-21 10:31:10|1190.4|1190|1190.2|1189.8|1190.4|1190|1190.2|1189.8|1829
1621584200000|2021-05-21 08:03:20|1180.2|1179.6|1180|1179.6|1180.4|1179.8|1180|1179.6|1638
1621593080000|2021-05-21 10:31:20|1190.4|1190|1190.6|1190|1190.6|1190.2|1190.2|1190|2013
1621584220000|2021-05-21 08:03:40|1179.8||1180||1180||1179.8||0
1621593090000|2021-05-21 10:31:30||1190.2||1190.2||1190.2||1190.2|0
1621584230000|2021-05-21 08:03:50|1179.8|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.6|500
1621593100000|2021-05-21 10:31:40|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|200
1621584240000|2021-05-21 08:04:00|1179.8|1179.4|1179.2|1178.8|1179.8|1179.6|1179.2|1178.8|3477
1621593110000|2021-05-21 10:31:50|1191|1190.6|1191|1190.6|1191|1190.6|1191|1190.6|0
1621584250000|2021-05-21 08:04:10|1179.4|1179|1179.2|1178.8|1179.4|1179|1179.2|1178.8|135
1621593120000|2021-05-21 10:32:00|1190.8|1190.4|1190.6|1190.2|1191|1190.4|1190.6|1190.2|4754
1621584270000|2021-05-21 08:04:30|1179.4|1179|1179.4|1179.2|1179.4|1179.2|1179.4|1179|509
1621593130000|2021-05-21 10:32:10|1190.4|1190.4|1190.2|1190|1190.4|1190.4|1189.8|1189.4|30982
1621584280000|2021-05-21 08:04:40|1179.6|1179.4|1179.6|1179.2|1179.6|1179.4|1179.6|1179.2|494
1621593140000|2021-05-21 10:32:20|1190|1189.8|1190|1189.6|1190|1189.8|1190|1189.6|429
1621584290000|2021-05-21 08:04:50|1179.4|1178.4|1179.2|1178.8|1179.4|1178.8|1179|1178.4|48765
1621593150000|2021-05-21 10:32:30|1189.8|1189.4|1189|1188.6|1189.8|1189.6|1189|1188.6|2888
1621593160000|2021-05-21 10:32:40|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|196
1621584300000|2021-05-21 08:05:00|1179|1178.6|1179|1178.6|1179|1178.8|1178.6|1178.4|673
1621593170000|2021-05-21 10:32:50|1188.6|1188.2|1188.8|1188.4|1188.8|1188.6|1188.6|1188.2|0
1621584310000|2021-05-21 08:05:10|1178.8||1179||1179||1178.8||0
1621593180000|2021-05-21 10:33:00|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188.4|1188|1890
1621584320000|2021-05-21 08:05:20|1178.8|1178.4|1178.4|1177.8|1178.8|1178.4|1178.2|1177.8|628
1621593190000|2021-05-21 10:33:10|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1189|1188.6|1503
1621584330000|2021-05-21 08:05:30|1178.2||1178.2||1178.2||1178||500
1621593220000|2021-05-21 10:33:40||1189||1188.8||1189||1188.8|0
1621584340000|2021-05-21 08:05:40|1178|1177.6|1178|1177.8|1178.2|1177.8|1178|1177.4|1500
1621593260000|2021-05-21 10:34:20|1189|1188.6|1188.8|1188.6|1189|1188.8|1188.8|1188.6|511
1621584350000|2021-05-21 08:05:50|1177.8|1177.6|1177.8|1177.4|1178|1177.6|1177.8|1177.4|2186
1621593270000|2021-05-21 10:34:30|1189|1188.8|1189.2|1188.8|1189.4|1188.8|1189|1188.8|581
1621584360000|2021-05-21 08:06:00|1178|1177.6|1177.4|1177.2|1178|1177.6|1177.4|1177|1658
1621593280000|2021-05-21 10:34:40|1189|1188.6|1189.2|1188.6|1189.2|1188.6|1189|1188.6|0
1621584370000|2021-05-21 08:06:10|1177.6|1177.4|1177.6|1177.2|1177.6|1177.4|1177.4|1177|4
1621593300000|2021-05-21 10:35:00|1189|1188.4|1189.6|1189.2|1189.6|1189.4|1188.8|1188.4|16460
1621584380000|2021-05-21 08:06:20|1177.4||1177.6||1177.6||1177.4||0
1621593320000|2021-05-21 10:35:20|1189.4|1189|1189.4|1189.2|1189.4|1189.2|1189.2|1189|3386
1621584390000|2021-05-21 08:06:30|1177.8|1177.4|1178|1177.4|1178|1177.6|1177.8|1177.2|3235
1621593340000|2021-05-21 10:35:40|1189.6|1189.4|1189.4|1189|1189.8|1189.4|1189.4|1189|6058
1621584400000|2021-05-21 08:06:40||1177.6||1177.6||1177.6||1177.6|0
1621593370000|2021-05-21 10:36:10|1189.6|1189.2|1190|1189.6|1190|1189.6|1189.4|1189.2|72
1621584410000|2021-05-21 08:06:50|1178.2|1177.8|1178.2|1178|1178.2|1178|1178.2|1177.8|679
1621593380000|2021-05-21 10:36:20|1189.8|1189.4|1190|1189.4|1190|1189.4|1189.8|1189.4|0
1621584420000|2021-05-21 08:07:00|1178|1177.8|1178|1177.6|1178.2|1178|1177.8|1177.6|972
1621593390000|2021-05-21 10:36:30|1189.8|1189.6|1189.6|1189.4|1189.8|1189.6|1189.6|1189.4|12
1621584430000|2021-05-21 08:07:10|1178.2|1177.4|1178.2|1177.6|1178.2|1177.6|1178.2|1177.4|0
1621593400000|2021-05-21 10:36:40|1190|1189.6|1189.8|1189.6|1190|1189.6|1189.4|1189.2|25970
1621584440000|2021-05-21 08:07:20|1178.4|1177.8|1178.4|1178|1178.4|1178|1178.4|1177.8|1133
1621593410000|2021-05-21 10:36:50||1189.4||1189.4||1189.4||1189.4|0
1621584450000|2021-05-21 08:07:30|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|0
1621593420000|2021-05-21 10:37:00|1190|1189.6|1190|1189.6|1190.2|1189.8|1190|1189.6|17
1621584460000|2021-05-21 08:07:40|1178.6|1178.2|1179.2|1178.6|1179.2|1178.6|1178.6|1178.2|1997
1621593430000|2021-05-21 10:37:10||1189.4||1189.4||1189.4||1189.4|0
1621584470000|2021-05-21 08:07:50|1179||1179.2||1179.2||1179||0
1621593450000|2021-05-21 10:37:30|1190.2|1189.6|1190|1189.6|1190.2|1189.8|1190|1189.6|1500
1621584480000|2021-05-21 08:08:00||1178.8||1178.8||1178.8||1178.8|0
1621593460000|2021-05-21 10:37:40|1190.2||1190.2||1190.2||1190.2||0
1621584490000|2021-05-21 08:08:10||1178.6||1179||1179||1178.6|128
1621593470000|2021-05-21 10:37:50||1189.8||1189.8||1189.8||1189.8|1000
1621584500000|2021-05-21 08:08:20|1179.4|1179.2|1179.4|1179.2|1179.4|1179.2|1179.4|1179.2|508
1621593480000|2021-05-21 10:38:00|1190|1189.6|1190|1189.6|1190|1189.6|1189.8|1189.4|429
1621584510000|2021-05-21 08:08:30|1179.6|1179.4|1179.6|1179.2|1179.6|1179.4|1179.6|1179.2|425
1621593490000|2021-05-21 10:38:10|1189.8|1189.4|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|472
1621584520000|2021-05-21 08:08:40|1179.8|1179.4|1179.6|1179.2|1179.8|1179.4|1179.6|1179.2|1012
1621593500000|2021-05-21 10:38:20|1189.4|1189|1189.8|1189.4|1189.8|1189.4|1189.4|1189|500
1621584530000|2021-05-21 08:08:50|1179.4||1179.6||1179.6||1179.4||46
1621593510000|2021-05-21 10:38:30|1189.6|1189.6|1189.8|1189.4|1190.2|1190|1189.6|1189.4|50277
1621584540000|2021-05-21 08:09:00|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.2|0
1621593520000|2021-05-21 10:38:40|1189.6|1189.6|1189|1188.6|1189.6|1189.6|1189|1188.4|23540
1621584550000|2021-05-21 08:09:10|1179.6|1179.2|1179.8|1179.4|1179.8|1179.4|1179.4|1179.2|0
1621593530000|2021-05-21 10:38:50|1188.8|1188.4|1188.8|1188.2|1188.8|1188.4|1188.6|1188.2|76
1621584560000|2021-05-21 08:09:20|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.6|0
1621593540000|2021-05-21 10:39:00|1189|1188.4|1189|1188.6|1189|1188.6|1189|1188.4|1216
1621584570000|2021-05-21 08:09:30|1180.2|1179.8|1180.6|1180.4|1180.8|1180.4|1180.2|1179.8|2507
1621593550000|2021-05-21 10:39:10||1188.4||1188.6||1188.6||1188.4|3
1621584590000|2021-05-21 08:09:50|1180.8|1180.6|1180.6|1180.4|1180.8|1180.6|1180.6|1180.4|751
1621593560000|2021-05-21 10:39:20|1189.2|1188.4|1189.2|1188.8|1189.2|1188.8|1189|1188.4|3998
1621593570000|2021-05-21 10:39:30|1189.4|1189|1189.4|1189.2|1189.4|1189.2|1189.4|1189|1885
1621584600000|2021-05-21 08:10:00|1180.4|1180.2|1180.4|1179.8|1180.6|1180.4|1180.2|1179.8|5952
1621593580000|2021-05-21 10:39:40|1189.2|1189|1189.4|1189|1189.4|1189|1189.2|1188.8|91
1621584620000|2021-05-21 08:10:20|1180.2||1180||1180.2||1180||0
1621593590000|2021-05-21 10:39:50|1189.2|1188.8|1189|1188.6|1189.4|1188.8|1189|1188.6|0
1621584630000|2021-05-21 08:10:30|1180.2|1180|1180.4|1179.8|1180.4|1180|1180.2|1179.8|550
1621584640000|2021-05-21 08:10:40|1180.2|1179.6|1180|1179.4|1180.2|1179.6|1179.8|1179.4|5214
1621593600000|2021-05-21 10:40:00|1189.2|1188.4|1189|1188.4|1189.2|1188.8|1189|1188.4|0
1621584660000|2021-05-21 08:11:00|1179.8|1179.6|1179.4|1179|1179.8|1179.6|1179.2|1178.8|2500
1621593610000|2021-05-21 10:40:10|1188.8|1188.6|1189|1188.6|1189|1188.6|1188.8|1188.6|0
1621584670000|2021-05-21 08:11:10|1179.2|1178.6|1179|1178.6|1179.4|1179.2|1179|1178.6|10561
1621593620000|2021-05-21 10:40:20||1188.8||1188.6||1188.8||1188.6|0
1621584680000|2021-05-21 08:11:20|1179.2|1178.8|1179.6|1179|1179.6|1179|1179.2|1178.8|781
1621593630000|2021-05-21 10:40:30|1188.8|1188.4|1188.8|1188.4|1188.8|1188.6|1188.6|1188.2|9
1621584690000|2021-05-21 08:11:30|1179.4||1179.4||1179.4||1179.4||95
1621593650000|2021-05-21 10:40:50|1188.6|1188.2|1187.8|1187.2|1188.6|1188.2|1187.6|1187.2|29994
1621584700000|2021-05-21 08:11:40|1179.2|1178.8|1177.8|1177.4|1179.2|1179|1177.8|1177.4|5086
1621593660000|2021-05-21 10:41:00|1187.6|1187|1187.4|1187|1187.6|1187.2|1186.8|1186.6|17078
1621584710000|2021-05-21 08:11:50|1178|1177.6|1178.6|1178|1178.8|1178.2|1178|1177.4|1233
1621593670000|2021-05-21 10:41:10|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.4|1187|1537
1621584720000|2021-05-21 08:12:00||1178.2||1178.2||1178.2||1178.2|0
1621593680000|2021-05-21 10:41:20|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|4000
1621584730000|2021-05-21 08:12:10|1178.4|1178|1178.8|1178.2|1178.8|1178.4|1178.4|1178|500
1621593690000|2021-05-21 10:41:30|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|194
1621584740000|2021-05-21 08:12:20|1178.6|1178|1178.6|1178.2|1178.8|1178.2|1178.2|1177.8|6
1621593700000|2021-05-21 10:41:40||1187||1187||1187||1187|0
1621584750000|2021-05-21 08:12:30|1178.4||1178.6||1178.6||1178.4||500
1621593710000|2021-05-21 10:41:50|1187.4|1187.2|1187.6|1187.2|1187.6|1187.2|1187.4|1187.2|1071
1621584760000|2021-05-21 08:12:40|1178.4|1178.4|1178.8|1178.4|1178.8|1178.4|1178.4|1178.4|248
1621593720000|2021-05-21 10:42:00|1187.4|1187|1187|1186.6|1187.4|1187|1187|1186.6|1592
1621584770000|2021-05-21 08:12:50|1178.6|1178.2|1178.6|1178.2|1179|1178.6|1178.6|1178.2|5945
1621593730000|2021-05-21 10:42:10|1186.8|1186.4|1186.4|1185.8|1186.8|1186.4|1186.4|1185.8|0
1621584780000|2021-05-21 08:13:00|1178.4|1178|1178.6|1178|1178.6|1178.2|1178.4|1178|194
1621593740000|2021-05-21 10:42:20|1186.6|1186|1186.4|1186|1186.6|1186|1186.4|1186|0
1621584790000|2021-05-21 08:13:10|1178.4||1178.6||1178.6||1178.4||0
1621593770000|2021-05-21 10:42:50|1186.6|1186.2|1187|1186.4|1187|1186.6|1186.6|1186.2|5492
1621584800000|2021-05-21 08:13:20|1178.8|1178.2|1178.8|1178.4|1178.8|1178.4|1178.8|1178.2|2768
1621593780000|2021-05-21 10:43:00|1186.8|1186.2|1186.8|1186.6|1186.8|1186.6|1186.6|1186.2|0
1621584810000|2021-05-21 08:13:30|1179|1178.6|1179.2|1178.6|1179.2|1178.6|1179|1178.6|0
1621593790000|2021-05-21 10:43:10|1187||1187||1187||1187||431
1621584820000|2021-05-21 08:13:40|1179.4|1178.8|1179.6|1179|1179.6|1179.2|1179.4|1178.8|0
1621593810000|2021-05-21 10:43:30|1186.8|1186.4|1186.6|1186|1186.8|1186.6|1186.6|1186|1114
1621584830000|2021-05-21 08:13:50||1179.2||1179.2||1179.2||1179|0
1621593820000|2021-05-21 10:43:40||1186.2||1186.2||1186.2||1186.2|0
1621584840000|2021-05-21 08:14:00|1179.8|1179|1179.8|1179.2|1179.8|1179.4|1179.8|1179|1116
1621593830000|2021-05-21 10:43:50|1186.4|1186|1186.6|1186|1186.6|1186.2|1186.2|1185.8|4362
1621584850000|2021-05-21 08:14:10|1180|1179.4|1180|1179.6|1180.2|1180|1180|1179.4|600
1621593840000|2021-05-21 10:44:00|1186.4|1185.8|1186.4|1185.8|1186.6|1186|1186.2|1185.8|1531
1621584860000|2021-05-21 08:14:20|1179.8||1180||1180||1179.8||498
1621593850000|2021-05-21 10:44:10|1186.6|1186|1186.8|1186.6|1187|1186.6|1186.6|1186|5470
1621584870000|2021-05-21 08:14:30|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1180|1179.6|0
1621593860000|2021-05-21 10:44:20|1186.6|1186.4|1187|1186.4|1187|1186.6|1186.6|1186.2|2654
1621584880000|2021-05-21 08:14:40||1179.8||1179.6||1179.8||1179.4|185
1621593870000|2021-05-21 10:44:30|1186.8||1186.8||1186.8||1186.8||193
1621584890000|2021-05-21 08:14:50||1179.4||1179.4||1179.4||1179.4|0
1621593880000|2021-05-21 10:44:40|1186.6|1186.2|1187|1186.6|1187|1186.6|1186.6|1186.2|931
1621593890000|2021-05-21 10:44:50|1186.8|1186.4|1187|1186.4|1187|1186.6|1186.8|1186.2|502
1621584900000|2021-05-21 08:15:00|1180.2|1179.6|1180.2|1179.6|1180.2|1179.8|1180|1179.6|315
1621593900000|2021-05-21 10:45:00|1186.6|1186.8|1187|1186.6|1187|1186.8|1186.6|1186.4|12016
1621584910000|2021-05-21 08:15:10|1180.4|1179.8|1180.6|1180|1180.6|1180|1180.4|1179.8|0
1621593910000|2021-05-21 10:45:10|1187.2|1186.8|1187.4|1187|1187.4|1187|1187.2|1186.8|1500
1621584920000|2021-05-21 08:15:20|1180.4|1179.8|1180|1179.8|1180.4|1179.8|1180|1179.6|1886
1621593930000|2021-05-21 10:45:30|1187.2|1187.2|1187.4|1187|1187.4|1187.2|1187.2|1187|683
1621584930000|2021-05-21 08:15:30|1179.8|1179.6|1179.2|1178.8|1180|1179.6|1179.2|1178.8|3395
1621593960000|2021-05-21 10:46:00|1187.6|1187.2|1187.8|1187.2|1187.8|1187.4|1187.6|1187.2|1821
1621584940000|2021-05-21 08:15:40|1179|1178.6|1179.4|1179|1179.6|1179.2|1178.8|1178.4|393
1621593970000|2021-05-21 10:46:10||1187.4||1187.4||1187.4||1187.4|0
1621584950000|2021-05-21 08:15:50|1179.2|1178.8|1179.6|1179|1179.8|1179|1179.2|1178.8|500
1621593980000|2021-05-21 10:46:20|1187.6|1187.2|1187.4|1187.2|1187.6|1187.4|1187.2|1186.8|3624
1621584960000|2021-05-21 08:16:00|1179.8|1179.2|1179.6|1179.2|1179.8|1179.4|1179.6|1179.2|0
1621593990000|2021-05-21 10:46:30||1187||1187.2||1187.2||1187|932
1621584970000|2021-05-21 08:16:10|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.2|686
1621594000000|2021-05-21 10:46:40|1187.6||1187.6||1187.6||1187.4||751
1621584980000|2021-05-21 08:16:20|1179.6|1179.2|1180.2|1180|1180.6|1180.2|1179.6|1179.2|3184
1621594010000|2021-05-21 10:46:50|1187.8|1187.4|1187.8|1187.4|1187.8|1187.6|1187.8|1187.4|388
1621584990000|2021-05-21 08:16:30|1180.4|1179.8|1180.2|1180|1180.4|1180|1180.2|1179.8|600
1621594020000|2021-05-21 10:47:00|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|13
1621585000000|2021-05-21 08:16:40|1180|1179.8|1180.2|1179.8|1180.2|1179.8|1180|1179.6|49
1621594050000|2021-05-21 10:47:30|1187.6|1187.6|1188|1187.4|1188|1187.6|1187.6|1187.4|1179
1621585010000|2021-05-21 08:16:50|1180||1180.2||1180.4||1180||0
1621594060000|2021-05-21 10:47:40|1187.8||1187.8||1187.8||1187.8||0
1621585020000|2021-05-21 08:17:00|1180.4||1180.4||1180.4||1180.4||0
1621594080000|2021-05-21 10:48:00|1187.6|1187.2|1187.6|1187|1187.6|1187.4|1187.4|1187|1072
1621585030000|2021-05-21 08:17:10|1180.2||1180.2||1180.4||1180.2||0
1621594090000|2021-05-21 10:48:10|1187.4|1187.2|1187.2|1186.8|1187.4|1187.2|1187.2|1186.8|596
1621585040000|2021-05-21 08:17:20|1179.6|1179.4|1179.8|1179.2|1180.2|1179.4|1179.6|1179.2|9595
1621594110000|2021-05-21 10:48:30|1187|1187|1187.4|1187|1187.4|1187|1187|1187|0
1621585050000|2021-05-21 08:17:30|1180|1179.4|1179.8|1179.4|1180|1179.4|1179.8|1179.4|0
1621594120000|2021-05-21 10:48:40||1186.8||1186.8||1186.8||1186.8|0
1621585060000|2021-05-21 08:17:40|1180|1179.2|1180|1179.4|1180|1179.4|1179.8|1179.2|0
1621594130000|2021-05-21 10:48:50|1187.6|1187|1187.8|1187.4|1187.8|1187.6|1187.6|1187|1444
1621585070000|2021-05-21 08:17:50|1179.8|1179.2|1179.8|1179.2|1180|1179.2|1179.8|1179.2|0
1621594140000|2021-05-21 10:49:00|1188|1187.6|1188|1187.6|1188|1187.8|1188|1187.6|0
1621585080000|2021-05-21 08:18:00|1180|1179.4|1180|1179.4|1180|1179.4|1180|1179.4|0
1621594150000|2021-05-21 10:49:10|1188.2|1188|1188.8|1188.4|1188.8|1188.6|1188.2|1188|6407
1621585090000|2021-05-21 08:18:10|1179.8|1179.2|1179.8|1179.2|1179.8|1179.2|1179.8|1179.2|0
1621594160000|2021-05-21 10:49:20|1188.6|1188.2|1188.4|1188|1188.6|1188.2|1188.2|1187.8|10282
1621585100000|2021-05-21 08:18:20|1179.6|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.4|0
1621594170000|2021-05-21 10:49:30|1188.2|1187.8|1188.4|1187.8|1188.4|1187.8|1188.2|1187.8|81
1621585110000|2021-05-21 08:18:30||1179.2||1179.2||1179.2||1179.2|0
1621594180000|2021-05-21 10:49:40|1188.6|1188|1188.2|1187.8|1188.6|1188.2|1188.2|1187.8|2015
1621585120000|2021-05-21 08:18:40|1179.6||1179.4||1179.6||1179.4||0
1621594190000|2021-05-21 10:49:50|1188.4|1188|1188.4|1188|1188.6|1188|1188.4|1188|0
1621585130000|2021-05-21 08:18:50|1179.6|1179.4|1180|1179.6|1180|1179.6|1179.6|1179.2|916
1621585140000|2021-05-21 08:19:00|1180.2|1179.4|1180.2|1179.6|1180.2|1179.8|1180.2|1179.4|0
1621594200000|2021-05-21 10:50:00|1188.2|1187.8|1188.4|1187.8|1188.4|1188|1188.2|1187.8|0
1621585150000|2021-05-21 08:19:10||1179.8||1179.8||1179.8||1179.6|0
1621594210000|2021-05-21 10:50:10|1188.2|1188|1188.4|1188|1188.4|1188|1188.2|1188|426
1621594230000|2021-05-21 10:50:30|1188.2||1188.4||1188.4||1188.2||0
1621585160000|2021-05-21 08:19:20|1180.4|1180|1180.4|1180|1180.6|1180.2|1180.4|1180|2175
1621594240000|2021-05-21 10:50:40|1188.6|1187.8|1188.6|1188.2|1188.6|1188.2|1188.6|1187.8|0
1621585170000|2021-05-21 08:19:30|1180.6||1180.6||1180.6||1180.4||0
1621594250000|2021-05-21 10:50:50|1188.8|1188.4|1189|1188.4|1189|1188.8|1188.6|1188.4|6220
1621585180000|2021-05-21 08:19:40|1180.4||1180.6||1180.6||1180.4||10
1621594260000|2021-05-21 10:51:00|1189.2|1188.6|1189.4|1189.2|1189.4|1189.2|1189.2|1188.6|4055
1621585190000|2021-05-21 08:19:50|1180.4|1179.8|1180|1179.6|1180.4|1180|1180|1179.6|2191
1621594280000|2021-05-21 10:51:20|1189.2|1189|1189|1188.6|1189.2|1189|1188.8|1188.4|4544
1621585200000|2021-05-21 08:20:00|1179.8|1179.4|1179.8|1179.4|1180|1179.6|1179.8|1179.4|11894
1621594290000|2021-05-21 10:51:30|1188.8|1188.4|1188.8|1188.4|1189|1188.4|1188.8|1188.4|500
1621585210000|2021-05-21 08:20:10|1180|1179.6|1180|1179.6|1180|1179.8|1179.8|1179.4|4345
1621594300000|2021-05-21 10:51:40|1189||1189||1189||1189||0
1621585220000|2021-05-21 08:20:20|1179.8|1179.4|1180|1179.6|1180|1179.6|1179.8|1179.4|0
1621594310000|2021-05-21 10:51:50|1188.8||1188.8||1188.8||1188.8||0
1621585230000|2021-05-21 08:20:30||1179.4||1179.6||1179.6||1179.4|0
1621594320000|2021-05-21 10:52:00|1189|1188.6|1189|1188.4|1189|1188.6|1189|1188.4|2695
1621585240000|2021-05-21 08:20:40||1179.4||1179.6||1179.6||1179.4|0
1621594340000|2021-05-21 10:52:20|1188.8|1188.6|1189.4|1189|1189.4|1189.2|1188.8|1188.6|3720
1621585250000|2021-05-21 08:20:50|1179.8|1179.4|1179.4|1179.2|1179.8|1179.4|1179.4|1179.2|12886
1621594350000|2021-05-21 10:52:30|1189.2|1188.8|1189|1188.4|1189.2|1189|1189|1188.4|432
1621585260000|2021-05-21 08:21:00|1179.6|1179|1179.2|1178.8|1179.6|1179|1179.2|1178.8|1154
1621594360000|2021-05-21 10:52:40|1188.8||1188.8||1189||1188.8||0
1621585280000|2021-05-21 08:21:20|1179|1178.6|1178.8|1178.4|1179|1178.8|1178.6|1178.2|2516
1621594380000|2021-05-21 10:53:00|1189|1188.6|1189|1188.6|1189|1188.8|1188.8|1188.6|5
1621585290000|2021-05-21 08:21:30|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1179|1178.6|732
1621594400000|2021-05-21 10:53:20|1189.2|1188.8|1189|1188.4|1189.4|1189|1189|1188.4|3015
1621585300000|2021-05-21 08:21:40|1179.4|1179|1179.6|1179.2|1179.6|1179.2|1179.4|1179|1226
1621594410000|2021-05-21 10:53:30|1188.8|1188.6|1188.2|1187.8|1188.8|1188.6|1188.2|1187.8|5240
1621585310000|2021-05-21 08:21:50|1179.4|1179|1179.4|1179.2|1179.4|1179.2|1179|1178.6|2357
1621594420000|2021-05-21 10:53:40|1188|1187.6|1188.2|1187.6|1188.2|1187.6|1188|1187.4|387
1621585320000|2021-05-21 08:22:00|1179.2|1179|1177.8|1177.4|1179.2|1179|1177.6|1177.4|3982
1621594430000|2021-05-21 10:53:50|1188|1187.8|1188|1187.4|1188|1187.8|1188|1187.4|581
1621585330000|2021-05-21 08:22:10|1178||1178||1178||1177.8||0
1621594440000|2021-05-21 10:54:00|1188.2|1187.6|1188.2|1188|1188.2|1188|1188.2|1187.6|74
1621585340000|2021-05-21 08:22:20|1177.8|1177.6|1178|1177.6|1178|1177.6|1177.8|1177.6|235
1621594460000|2021-05-21 10:54:20|1188.4|1188.2|1188.6|1188.4|1188.8|1188.4|1188.4|1188.2|2184
1621585350000|2021-05-21 08:22:30|1177.8|1177.4|1177.6|1177.2|1177.8|1177.6|1177.4|1177|2474
1621594470000|2021-05-21 10:54:30|1188.4|1188.2|1188.2|1187.8|1188.4|1188.2|1188.2|1187.8|1948
1621585360000|2021-05-21 08:22:40|1177.4|1177|1177.6|1177.2|1177.6|1177.2|1177.4|1177|0
1621594480000|2021-05-21 10:54:40||1188||1187.8||1188||1187.8|530
1621585380000|2021-05-21 08:23:00|1177.8|1177.6|1178.4|1178|1178.4|1178|1177.8|1177.6|1702
1621594490000|2021-05-21 10:54:50|||||||||387
1621585390000|2021-05-21 08:23:10|1178.2|1177.8|1178.4|1178|1178.6|1178.2|1178|1177.8|2794
1621594500000|2021-05-21 10:55:00|1188|1188|1188.4|1188|1188.4|1188.2|1188|1188|793
1621585400000|2021-05-21 08:23:20|1178.6|1178.2|1179|1178.6|1179|1178.6|1178.6|1178.2|1379
1621594510000|2021-05-21 10:55:10|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|0
1621585410000|2021-05-21 08:23:30|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|0
1621594530000|2021-05-21 10:55:30|1188.4|1188|1188.4|1188|1188.4|1188|1188.2|1188|783
1621585420000|2021-05-21 08:23:40|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.4|1178.2|925
1621594540000|2021-05-21 10:55:40|1188.2|1187.8|1188.2|1188|1188.2|1188|1188.2|1187.8|482
1621585430000|2021-05-21 08:23:50|1178.4||1178.6||1178.6||1178.4||0
1621594550000|2021-05-21 10:55:50|1188.4|1188.2|1188.6|1188.2|1188.6|1188.4|1188.2|1188|577
1621585440000|2021-05-21 08:24:00|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|500
1621594560000|2021-05-21 10:56:00|1188.4|1188|1188.6|1188.2|1188.6|1188.2|1188.4|1188|194
1621585450000|2021-05-21 08:24:10|||||||||388
1621594570000|2021-05-21 10:56:10|1188.4|1188|1188.4|1188|1188.4|1188|1188|1187.8|2850
1621585460000|2021-05-21 08:24:20|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1051
1621594580000|2021-05-21 10:56:20|1188.2|1187.8|1188.4|1187.8|1188.4|1187.8|1188.2|1187.8|195
1621585470000|2021-05-21 08:24:30||1178.2||1178.2||1178.2||1178.2|0
1621594590000|2021-05-21 10:56:30|1188.2|1187.6|1187.6|1187|1188.2|1187.6|1187.4|1187|8163
1621585480000|2021-05-21 08:24:40|1179|1178.4|1179|1178.6|1179.2|1178.8|1179|1178.4|595
1621594600000|2021-05-21 10:56:40|1187.4||1187.4||1187.4||1187.4||158
1621585490000|2021-05-21 08:24:50|1179.2||1179.2||1179.2||1178.8||0
1621594610000|2021-05-21 10:56:50|1187.2|1186.8|1187|1186.8|1187.2|1186.8|1187|1186.8|430
1621594620000|2021-05-21 10:57:00|1187.2|1187|1187.6|1187.2|1187.6|1187.2|1187.2|1187|1500
1621585500000|2021-05-21 08:25:00|1179|1178.8|1179.4|1178.8|1179.4|1179|1179|1178.6|500
1621594630000|2021-05-21 10:57:10|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|500
1621585510000|2021-05-21 08:25:10|1179.2|1178.4|1178.8|1178.4|1179.4|1178.4|1178.6|1178.2|5380
1621594640000|2021-05-21 10:57:20|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|0
1621585520000|2021-05-21 08:25:20|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.6|1178.2|1480
1621594660000|2021-05-21 10:57:40|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.4|1187|26210
1621585530000|2021-05-21 08:25:30|1179||1179||1179||1179||0
1621585540000|2021-05-21 08:25:40|1178.8||1178.8||1178.8||1178.8||0
1621594670000|2021-05-21 10:57:50|1187.4|1187|1187.4|1187|1187.4|1187|1187.4|1187|622
1621585550000|2021-05-21 08:25:50|1178.6|1178.6|1178.8|1178.6|1179.2|1178.8|1178.6|1178.4|8182
1621594680000|2021-05-21 10:58:00|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187.2|1186.8|3977
1621585560000|2021-05-21 08:26:00|1179|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.8|0
1621594690000|2021-05-21 10:58:10|1187|1186.6|1187.4|1186.8|1187.4|1186.8|1187|1186.6|387
1621585580000|2021-05-21 08:26:20|1179||1179||1179||1179||0
1621594700000|2021-05-21 10:58:20|1187.2|1187|1187.2|1186.8|1187.2|1187|1187.2|1186.8|0
1621585590000|2021-05-21 08:26:30|1179.2|1179|1179.4|1179|1179.4|1179|1179.2|1179|835
1621594720000|2021-05-21 10:58:40|1187.4|1187|1187.4|1187|1187.6|1187.2|1187.4|1187|469
1621585600000|2021-05-21 08:26:40|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|935
1621594730000|2021-05-21 10:58:50|1187.2|1186.8|1187.2|1186.8|1187.2|1187|1187|1186.8|625
1621585610000|2021-05-21 08:26:50|1178.8|1178.6|1178.6|1178.2|1178.8|1178.6|1178.6|1178.2|9408
1621594740000|2021-05-21 10:59:00|1187||1187||1187||1187||194
1621585620000|2021-05-21 08:27:00|1178.8|1178.4|1179.2|1178.8|1179.2|1178.8|1178.8|1178.4|1357
1621594750000|2021-05-21 10:59:10|1186.8|1186.6|1187|1186.6|1187.2|1186.8|1186.8|1186.4|581
1621585630000|2021-05-21 08:27:10|1179.4|1179|1179.8|1179.2|1179.8|1179.4|1179.4|1179|1206
1621594760000|2021-05-21 10:59:20|1187.2|1186.8|1187.2|1186.8|1187.4|1186.8|1187.2|1186.8|500
1621585640000|2021-05-21 08:27:20|1179.6|1179.4|1180|1179.4|1180|1179.6|1179.6|1179.2|489
1621594770000|2021-05-21 10:59:30|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|107
1621585650000|2021-05-21 08:27:30|1179.8|1179.6|1180|1179.4|1180|1179.6|1179.8|1179.4|160
1621594780000|2021-05-21 10:59:40|1186.6|1186.2|1186.6|1186.2|1186.8|1186.2|1186.6|1186.2|628
1621585660000|2021-05-21 08:27:40|1180.2|1179.6|1180.4|1180|1180.4|1180|1180.2|1179.6|3054
1621594790000|2021-05-21 10:59:50|1186.4|1186|1186.4|1186|1186.6|1186|1186.4|1186|481
1621585670000|2021-05-21 08:27:50|1180.6|1180.2|1181|1180.6|1181.2|1180.6|1180.6|1180.2|4237
1621585680000|2021-05-21 08:28:00|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|0
1621594800000|2021-05-21 11:00:00|1186.6|1186.2|1186.6|1186.2|1186.6|1186.4|1186.6|1186.2|0
1621585690000|2021-05-21 08:28:10|1180.8|1180.4|1180.8|1180.2|1180.8|1180.4|1180.6|1180.2|0
1621595130000|2021-05-21 11:05:30|1188|1187.2|1187|1186.6|1188|1187.4|1186.4|1186|480646
1621585700000|2021-05-21 08:28:20|1180.6|1180|1180.4|1180|1180.8|1180|1180.4|1180|0
1621595140000|2021-05-21 11:05:40|1187.2|1186.8|1187.8|1187.4|1187.8|1187.4|1187.2|1186.8|5398
1621585720000|2021-05-21 08:28:40|1180.2|1179.8|1180.2|1179.8|1180.2|1180|1180|1179.6|1869
1621595150000|2021-05-21 11:05:50|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.6|1873
1621585730000|2021-05-21 08:28:50|1180|1179.6|1180.2|1179.6|1180.2|1179.8|1180|1179.6|1248
1621595160000|2021-05-21 11:06:00|1188.4|1188|1188.4|1188|1188.4|1188|1188.4|1188|0
1621585740000|2021-05-21 08:29:00|1180|1179.4|1180.2|1179.8|1180.4|1180|1179.8|1179.4|3497
1621595170000|2021-05-21 11:06:10|1188.2|1187.8|1188.4|1188|1188.4|1188|1188.2|1187.8|1873
1621585750000|2021-05-21 08:29:10||1179.6||1179.8||1179.8||1179.6|0
1621595180000|2021-05-21 11:06:20|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|0
1621585770000|2021-05-21 08:29:30|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1180|1179.6|1559
1621595190000|2021-05-21 11:06:30|1188.4|1188|1188.6|1188.2|1188.6|1188.2|1188.2|1187.8|5288
1621585780000|2021-05-21 08:29:40|1180|1179.6|1180.2|1179.6|1180.2|1179.8|1180|1179.6|194
1621595200000|2021-05-21 11:06:40|1188.4|1188|1188.4|1188|1188.6|1188.2|1188.4|1188|646
1621585790000|2021-05-21 08:29:50|1180||1180||1180||1180||0
1621595210000|2021-05-21 11:06:50|1188.2|1187.8|1188.2|1187.6|1188.2|1187.8|1188|1187.6|0
1621585800000|2021-05-21 08:30:00|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1179.8|1179.4|6857
1621595220000|2021-05-21 11:07:00|1188||1188||1188.2||1188||0
1621585810000|2021-05-21 08:30:10|1180|1180|1180.4|1180.2|1180.6|1180.2|1180|1179.8|2350
1621595230000|2021-05-21 11:07:10|1188.2|1187.8|1188.2|1187.6|1188.2|1187.8|1188|1187.6|1613
1621585830000|2021-05-21 08:30:30|1180.6||1180.6||1180.6||1180.6||0
1621595240000|2021-05-21 11:07:20|1188|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.8|389
1621585840000|2021-05-21 08:30:40|1180.4|1180|1180.6|1180.2|1180.6|1180.2|1180.2|1179.8|1960
1621595250000|2021-05-21 11:07:30|1188||1188.2||1188.2||1188||10061
1621585860000|2021-05-21 08:31:00|1180.8|1180.4|1181|1180.6|1181|1180.6|1180.8|1180.4|0
1621595280000|2021-05-21 11:08:00|1188.4|1188|1188.2|1187.8|1188.4|1188|1188.2|1187.8|2103
1621585870000|2021-05-21 08:31:10|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|657
1621595290000|2021-05-21 11:08:10|1188||1188||1188||1188||0
1621585880000|2021-05-21 08:31:20|1181.4|1181|1181.6|1181.4|1181.6|1181.4|1181.4|1181|360
1621595330000|2021-05-21 11:08:50|1187.8|1187.6|1187.8|1187.2|1187.8|1187.6|1187.4|1187.2|4828
1621585900000|2021-05-21 08:31:40|1181.8|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.6|1400
1621585910000|2021-05-21 08:31:50|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1050
1621595340000|2021-05-21 11:09:00|1187.6||1187.6||1187.6||1187.6||192
1621585920000|2021-05-21 08:32:00|1182.4|1182|1182.4|1182|1182.4|1182|1182.2|1182|192
1621595350000|2021-05-21 11:09:10|1187.8|1187.4|1188.2|1187.8|1188.2|1187.8|1187.8|1187.4|501
1621585930000|2021-05-21 08:32:10|1182.6|1182.2|1182.4|1182.2|1182.8|1182.2|1182.4|1182|194
1621595360000|2021-05-21 11:09:20|1188.4|1188|1188.4|1188|1188.4|1188|1188.4|1188|780
1621585940000|2021-05-21 08:32:20|1182.6||1182.6||1182.8||1182.6||0
1621595370000|2021-05-21 11:09:30|1188.2|1187.8|1188.2|1187.6|1188.2|1187.8|1188|1187.6|582
1621585950000|2021-05-21 08:32:30|1182.4||1182.6||1182.6||1182.4||0
1621595390000|2021-05-21 11:09:50|1188|1187.8|1188|1187.8|1188.2|1187.8|1188|1187.6|1000
1621585960000|2021-05-21 08:32:40|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182.4|0
1621595400000|2021-05-21 11:10:00|1187.8|1187.6|1187.8|1187.4|1187.8|1187.6|1187.8|1187.4|693
1621585970000|2021-05-21 08:32:50|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.6|0
1621595410000|2021-05-21 11:10:10|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|3819
1621585980000|2021-05-21 08:33:00|1183.2|1182.8|1183.6|1183.2|1183.6|1183.2|1183.2|1182.8|1770
1621595430000|2021-05-21 11:10:30|1188|1187.6|1188|1187.8|1188.2|1187.8|1188|1187.6|1388
1621585990000|2021-05-21 08:33:10|1183.8|1183.4|1183.8|1183.2|1184|1183.6|1183.4|1183.2|1649
1621595440000|2021-05-21 11:10:40|1187.8|1187.6|1187.6|1187.4|1187.8|1187.6|1187.6|1187.4|1013
1621586000000|2021-05-21 08:33:20|1184||1184||1184||1183.8||0
1621595450000|2021-05-21 11:10:50|1187.8|1187.6|1187.8|1187.6|1187.8|1187.6|1187.8|1187.6|0
1621586010000|2021-05-21 08:33:30|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.6|1183.4|1419
1621595460000|2021-05-21 11:11:00|1187.6|1187.4|1187.6|1187.2|1187.6|1187.4|1187.4|1187.2|1715
1621586030000|2021-05-21 08:33:50|1183.6|1183.2|1183.8|1183.2|1183.8|1183.4|1183.6|1183.2|901
1621595470000|2021-05-21 11:11:10|1187.4||1187.6||1187.6||1187.4||7380
1621586040000|2021-05-21 08:34:00|1183.6|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.4|390
1621595480000|2021-05-21 11:11:20|||||||||194
1621586050000|2021-05-21 08:34:10|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1183|2683
1621595490000|2021-05-21 11:11:30|1187.4|1187|1187.2|1186.6|1187.4|1187.2|1186.6|1186.4|1059
1621586060000|2021-05-21 08:34:20|1183.6|1182.8|1183|1182.8|1183.6|1183|1183|1182.8|1201
1621595510000|2021-05-21 11:11:50|1187||1187||1187||1187||0
1621586070000|2021-05-21 08:34:30|1183.2|1182.6|1182.8|1182.4|1183.2|1182.6|1182.6|1182.2|0
1621595520000|2021-05-21 11:12:00|1187.2|1186.8|1187|1186.6|1187.2|1186.8|1187|1186.4|1969
1621586080000|2021-05-21 08:34:40|1183||1183||1183||1183||0
1621595530000|2021-05-21 11:12:10|1186.8||1186.8||1186.8||1186.8||0
1621586100000|2021-05-21 08:35:00|1182.8|1182.6|1183.2|1182.8|1183.2|1182.8|1182.8|1182.6|193
1621595540000|2021-05-21 11:12:20|1187||1187||1187||1187||0
1621586110000|2021-05-21 08:35:10|1183.4|1182.6|1183|1182.6|1183.4|1182.6|1182.8|1182.6|581
1621595560000|2021-05-21 11:12:40|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187.2|1186.8|500
1621586120000|2021-05-21 08:35:20|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1621595570000|2021-05-21 11:12:50|1187.4||1187.4||1187.4||1187.4||0
1621586130000|2021-05-21 08:35:30||1182.4||1182.4||1182.4||1182.4|389
1621595580000|2021-05-21 11:13:00|1187.2||1187.2||1187.2||1187.2||0
1621586150000|2021-05-21 08:35:50|1182.8|1182.6|1182.8|1182.4|1183|1182.6|1182.6|1182.4|500
1621595610000|2021-05-21 11:13:30|||||||||25
1621586160000|2021-05-21 08:36:00|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|193
1621595630000|2021-05-21 11:13:50|1187.4|1187|1187.4|1187|1187.4|1187|1187.4|1187|1129
1621586170000|2021-05-21 08:36:10|1183||1182.8||1183||1182.8||194
1621595640000|2021-05-21 11:14:00|1187.2|1186.8|1187|1186.8|1187.2|1187|1187|1186.8|1462
1621586190000|2021-05-21 08:36:30|1182.6|1182.2|1182.6|1182|1182.8|1182.2|1182.4|1182|1494
1621595660000|2021-05-21 11:14:20|1186.8|1186.6|1186.8|1186.4|1186.8|1186.6|1186.6|1186.4|10799
1621586200000|2021-05-21 08:36:40|1182.4|1182.2|1182.6|1182.2|1182.6|1182.2|1182.4|1182.2|295
1621595670000|2021-05-21 11:14:30|||||||||194
1621586210000|2021-05-21 08:36:50|1182.8|1182.4|1182.8|1182.6|1183|1182.6|1182.8|1182.4|783
1621595680000|2021-05-21 11:14:40|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|6389
1621586230000|2021-05-21 08:37:10|1183|1182.8|1183.4|1182.8|1183.4|1182.8|1183|1182.8|671
1621595700000|2021-05-21 11:15:00|1187|1186.6|1187.4|1187|1187.4|1187|1187|1186.6|22115
1621586240000|2021-05-21 08:37:20|1183.2||1183.2||1183.2||1183||0
1621595710000|2021-05-21 11:15:10|1187.6|1187.2|1187.2|1187|1187.6|1187.2|1187|1186.8|6000
1621586250000|2021-05-21 08:37:30|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.6|1182.2|3587
1621595720000|2021-05-21 11:15:20|1187.4||1187.4||1187.6||1187.4||1276
1621586260000|2021-05-21 08:37:40|1183||1183||1183||1183||0
1621595730000|2021-05-21 11:15:30|1187.6|1186.8|1187.4|1187|1187.6|1187|1187.2|1186.8|962
1621586270000|2021-05-21 08:37:50|1182.8|1182.2|1182.8|1182.2|1182.8|1182.6|1182.4|1182.2|2315
1621586280000|2021-05-21 08:38:00|1182.6|1182.4|1183|1182.6|1183|1182.6|1182.6|1182.4|0
1621595740000|2021-05-21 11:15:40|1187.6|1187.2|1187.8|1187.4|1188|1187.6|1187.6|1187.2|925
1621586290000|2021-05-21 08:38:10|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1621595750000|2021-05-21 11:15:50|||||||||194
1621586310000|2021-05-21 08:38:30|1182.8|1182.4|1182.6|1182.2|1182.8|1182.6|1182.6|1182.2|1570
1621595770000|2021-05-21 11:16:10||1187.6||1187.6||1187.6||1187.4|0
1621586320000|2021-05-21 08:38:40|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|0
1621595780000|2021-05-21 11:16:20|1188|1187.4|1188|1187.4|1188|1187.4|1188|1187.4|9
1621586340000|2021-05-21 08:39:00|1182.4|1182.4|1182.6|1182.2|1182.6|1182.4|1182.4|1182.2|3
1621595790000|2021-05-21 11:16:30|1187.8|1187.6|1188.2|1187.8|1188.2|1187.8|1187.8|1187.6|207
1621586350000|2021-05-21 08:39:10|1182.4|1182|1182.4|1182.2|1182.4|1182.2|1182.2|1181.8|403
1621595800000|2021-05-21 11:16:40|1188.4|1188|1188.4|1188|1188.4|1188|1188.2|1188|0
1621586360000|2021-05-21 08:39:20|1182|1181.8|1181.8|1181.4|1182.4|1182|1181.8|1181.4|10144
1621595810000|2021-05-21 11:16:50|1188.2|1187.8|1188|1187.8|1188.4|1187.8|1188|1187.8|276
1621586370000|2021-05-21 08:39:30|1182|1181.6|1182|1181.8|1182|1181.8|1181.8|1181.6|194
1621595830000|2021-05-21 11:17:10|1188.2|1187.6|1188|1187.8|1188.2|1187.8|1188|1187.6|1597
1621586380000|2021-05-21 08:39:40|1181.8|1181.6|1182|1181.4|1182|1181.8|1181.8|1181.4|1416
1621595840000|2021-05-21 11:17:20|1188.2|1187.6|1188|1187.6|1188.2|1187.6|1188|1187.6|2
1621586390000|2021-05-21 08:39:50|1181.8|1181.6|1182|1181.8|1182.2|1182|1181.8|1181.6|3468
1621595850000|2021-05-21 11:17:30|1188.2|1188|1188.4|1188|1188.4|1188|1188.2|1188|4766
1621586400000|2021-05-21 08:40:00|1182.2|1181.6|1182|1181.8|1182.2|1181.8|1182|1181.6|193
1621595860000|2021-05-21 11:17:40|1188.2||1188.4||1188.4||1188.2||6197
1621586420000|2021-05-21 08:40:20|1182.2||1182.2||1182.2||1182.2||389
1621595880000|2021-05-21 11:18:00|1188.2||1188.2||1188.2||1188.2||795
1621586430000|2021-05-21 08:40:30|1182|1181.6|1182.4|1182|1182.6|1182|1181.8|1181.6|3648
1621595890000|2021-05-21 11:18:10|1188.4||1188.4||1188.4||1188.4||930
1621586440000|2021-05-21 08:40:40|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.4|1182.2|0
1621595900000|2021-05-21 11:18:20|1188.6||1188.4||1188.6||1188.4||0
1621586450000|2021-05-21 08:40:50|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.6|575
1621595910000|2021-05-21 11:18:30|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.4|1188.2|581
1621586460000|2021-05-21 08:41:00|1183.2|1182.8|1183.4|1182.8|1183.4|1183|1183.2|1182.8|240
1621595920000|2021-05-21 11:18:40|1188.4|1188|1188.4|1188|1188.6|1188.2|1188.4|1188|602
1621586470000|2021-05-21 08:41:10|1183.6|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|550
1621595930000|2021-05-21 11:18:50|1188.6|1188.2|1188.4|1188|1188.6|1188.2|1188.4|1188|192
1621586480000|2021-05-21 08:41:20|1183.4|1183|1183.4|1183|1183.6|1183.2|1183.4|1183|1141
1621586490000|2021-05-21 08:41:30|1183.6|1183.2|1184|1183.6|1184.2|1183.8|1183.6|1183.2|1396
1621595940000|2021-05-21 11:19:00||1188.2||1188||1188.2||1188|100
1621586500000|2021-05-21 08:41:40|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.6|1183.4|2505
1621595950000|2021-05-21 11:19:10|||||||||100
1621586510000|2021-05-21 08:41:50|1183.8|1183.4|1183.4|1183|1183.8|1183.4|1183.2|1183|573
1621595960000|2021-05-21 11:19:20|1188.2|1187.8|1188|1187.6|1188.2|1187.8|1187.8|1187.4|8275
1621586520000|2021-05-21 08:42:00|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183|770
1621595970000|2021-05-21 11:19:30|1187.8|1187.4|1187.6|1187.4|1187.8|1187.4|1187.6|1187.4|55
1621586540000|2021-05-21 08:42:20|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.6|1183.4|2385
1621595990000|2021-05-21 11:19:50|1187.4|1187.2|1187.4|1187|1187.4|1187.2|1187.4|1187|342
1621586560000|2021-05-21 08:42:40|1184|1183.6|1184.6|1184|1184.6|1184.2|1184|1183.6|1505
1621586570000|2021-05-21 08:42:50|1184.4|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184.2|0
1621596000000|2021-05-21 11:20:00|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|300
1621586580000|2021-05-21 08:43:00|1184.8|1184.4|1184.8|1184.4|1185|1184.4|1184.6|1184.2|1000
1621596010000|2021-05-21 11:20:10|1187.4|1187|1187.2|1186.8|1187.4|1187|1187.2|1186.8|1000
1621586590000|2021-05-21 08:43:10|1184.6||1184.8||1184.8||1184.6||0
1621596020000|2021-05-21 11:20:20|1187.4|1186.6|1187|1186.6|1187.4|1187|1187|1186.6|694
1621586600000|2021-05-21 08:43:20|1184.6|1184.2|1185|1184.4|1185|1184.4|1184.6|1184|4000
1621596030000|2021-05-21 11:20:30|1187.2||1187.2||1187.2||1187||387
1621586610000|2021-05-21 08:43:30|1184.8||1184.8||1184.8||1184.6||0
1621596040000|2021-05-21 11:20:40|1187|1186.8|1187|1186.8|1187|1186.8|1187|1186.6|88
1621586620000|2021-05-21 08:43:40|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.4|1184|1962
1621596060000|2021-05-21 11:21:00|1186.8|1186.6|1186.6|1186.4|1186.8|1186.6|1186.6|1186.4|1271
1621586630000|2021-05-21 08:43:50|1185|1184.6|1185|1184.6|1185|1184.6|1185|1184.6|1285
1621596070000|2021-05-21 11:21:10|1186.8||1186.8||1186.8||1186.8||1428
1621586660000|2021-05-21 08:44:20|1184.8|1184.4|1184.6|1184|1184.8|1184.4|1184.4|1184|1656
1621596080000|2021-05-21 11:21:20|1187||1187||1187||1187||0
1621596090000|2021-05-21 11:21:30|1186.8||1186.8||1186.8||1186.8||0
1621586670000|2021-05-21 08:44:30||1184.2||1184.2||1184.2||1184.2|0
1621596130000|2021-05-21 11:22:10|1187|1186.6|1187|1186.6|1187|1186.6|1187|1186.6|451
1621586680000|2021-05-21 08:44:40|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|0
1621596170000|2021-05-21 11:22:50|1187.2|1186.8|1187.2|1186.8|1187.2|1187|1187.2|1186.8|797
1621586690000|2021-05-21 08:44:50|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|138
1621586700000|2021-05-21 08:45:00|1185|1184.6|1185|1184.6|1185|1184.6|1184.6|1184.2|2000
1621596180000|2021-05-21 11:23:00|1187.4||1187.2||1187.4||1187.2||581
1621586710000|2021-05-21 08:45:10|1185.2|1184.8|1185|1184.8|1185.4|1185.2|1185|1184.8|24105
1621596190000|2021-05-21 11:23:10|1187.4|1187|1187.4|1187|1187.4|1187|1187.4|1186.8|0
1621586720000|2021-05-21 08:45:20|1184.8|1184.6|1184.4|1184|1184.8|1184.6|1184.4|1184|1070
1621596220000|2021-05-21 11:23:40|1187.2|1187.2|1187.6|1187|1187.6|1187.2|1187.2|1187|1081
1621586730000|2021-05-21 08:45:30||1183.8||1183.8||1183.8||1183.8|0
1621596230000|2021-05-21 11:23:50|1187.4||1187.4||1187.4||1187.4||387
1621586740000|2021-05-21 08:45:40|1184.6|1184.2|1184.4|1184.2|1184.6|1184.2|1184.4|1184.2|664
1621596240000|2021-05-21 11:24:00||1187.2||1187.2||1187.2||1187.2|0
1621586750000|2021-05-21 08:45:50|1184.6|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.4|1098
1621596250000|2021-05-21 11:24:10|1187.6|1187.4|1188|1187.6|1188|1187.6|1187.6|1187.4|940
1621586770000|2021-05-21 08:46:10||1184.2||1184.2||1184.2||1184.2|0
1621596260000|2021-05-21 11:24:20|1188.2|1187.8|1188|1187.6|1188.2|1187.8|1188|1187.6|1352
1621586780000|2021-05-21 08:46:20||1184.4||1184.2||1184.4||1184.2|0
1621596300000|2021-05-21 11:25:00|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|90
1621586790000|2021-05-21 08:46:30|1184.6|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|193
1621596330000|2021-05-21 11:25:30|1188|1187.6|1188|1187.6|1188|1187.6|1187.8|1187.6|1745
1621586800000|2021-05-21 08:46:40|1184.8||1184.8||1184.8||1184.8||0
1621596350000|2021-05-21 11:25:50|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|0
1621586810000|2021-05-21 08:46:50|1185|1184.4|1185|1184.4|1185|1184.4|1185|1184.4|195
1621596380000|2021-05-21 11:26:20||1188||1188||1188||1188|0
1621586820000|2021-05-21 08:47:00|||||||||192
1621586830000|2021-05-21 08:47:10|1184.8||1185||1185||1184.8||0
1621596410000|2021-05-21 11:26:50|1188.4|1188.2|1188.6|1188.2|1188.6|1188.2|1188.4|1188.2|69
1621586840000|2021-05-21 08:47:20||1184.6||1184.6||1184.6||1184.6|0
1621596440000|2021-05-21 11:27:20|1188.8|1188.4|1188.8|1188.4|1189|1188.6|1188.6|1188.4|10022
1621586860000|2021-05-21 08:47:40|1185.2|1184.8|1185|1184.8|1185.4|1185|1184.6|1184.4|34152
1621596450000|2021-05-21 11:27:30|1189||1189||1189||1188.8||0
1621586870000|2021-05-21 08:47:50|1184.8|1184.6|1184.8|1184.6|1184.8|1184.6|1184.8|1184.6|287
1621596460000|2021-05-21 11:27:40|1189.2|1188.6|1189.2|1188.8|1189.2|1188.8|1189.2|1188.6|0
1621586880000|2021-05-21 08:48:00|1184.6|1184.4|1184.2|1183.8|1184.6|1184.4|1184.2|1183.8|4197
1621596470000|2021-05-21 11:27:50|1189.4|1189|1189.4|1189|1189.4|1189|1189.4|1189|100
1621586890000|2021-05-21 08:48:10|1184.4||1184.4||1184.4||1184.4||0
1621596480000|2021-05-21 11:28:00||1189.2||1189.2||1189.2||1189.2|0
1621586900000|2021-05-21 08:48:20|1184.2||1184.4||1184.4||1184.2||2000
1621596490000|2021-05-21 11:28:10|1189.6|1189.4|1189.6|1189.4|1189.6|1189.4|1189.6|1189.4|500
1621586910000|2021-05-21 08:48:30|1184.2|1183.6|1184|1183.6|1184.2|1183.8|1184|1183.6|0
1621586920000|2021-05-21 08:48:40|1184.2|1183.8|1184.2|1183.6|1184.2|1183.8|1184|1183.6|1250
1621596500000|2021-05-21 11:28:20|1189.8||1189.8||1189.8||1189.8||0
1621586930000|2021-05-21 08:48:50|1184|1183.8|1183.8|1183.6|1184.2|1183.8|1183.8|1183.6|701
1621596510000|2021-05-21 11:28:30||1189.6||1189.6||1189.6||1189.6|0
1621586940000|2021-05-21 08:49:00|1184|1183.8|1183.8|1183.6|1184|1183.8|1183.8|1183.6|197
1621596520000|2021-05-21 11:28:40|1190||1190||1190||1190||489
1621586950000|2021-05-21 08:49:10|1184|1183.8|1184.2|1183.6|1184.2|1183.8|1184|1183.6|1097
1621596540000|2021-05-21 11:29:00|1190.2|1189.8|1190|1189.4|1190.2|1190|1189.6|1189.4|12875
1621586960000|2021-05-21 08:49:20|1184.4|1183.8|1184.4|1183.8|1184.4|1184|1184.4|1183.8|1183
1621596550000|2021-05-21 11:29:10|1189.8||1189.8||1189.8||1189.8||0
1621586980000|2021-05-21 08:49:40|1184.2|1183.6|1184.2|1183.8|1184.2|1183.8|1184|1183.6|0
1621596580000|2021-05-21 11:29:40|1190||1190||1190||1189.8||0
1621586990000|2021-05-21 08:49:50|1184.4|1184|1184.4|1184|1184.4|1184|1184.4|1184|600
1621596590000|2021-05-21 11:29:50|1189.8|1189.6|1190|1189.6|1190|1189.6|1189.8|1189.4|1189
1621587000000|2021-05-21 08:50:00|1184.6|1184.2|1184.6|1184.2|1184.6|1184.4|1184.6|1184|1401
1621596600000|2021-05-21 11:30:00|1189.8|1189.4|1189.6|1189|1189.8|1189.4|1189.4|1189|891
1621587010000|2021-05-21 08:50:10|1184.4|1184|1184.2|1184|1184.4|1184.2|1184.2|1184|63
1621596610000|2021-05-21 11:30:10|1189.4|1188.8|1189.4|1189|1189.4|1189|1189.4|1188.8|0
1621587020000|2021-05-21 08:50:20|1184|1183.8|1184.2|1183.8|1184.4|1184|1184|1183.8|2566
1621596620000|2021-05-21 11:30:20|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|194
1621587030000|2021-05-21 08:50:30|1184.4||1184.4||1184.4||1184.4||0
1621596640000|2021-05-21 11:30:40|1189.4||1189.4||1189.4||1189.4||192
1621587040000|2021-05-21 08:50:40|1184.2|1183.6|1183.8|1183.6|1184.2|1183.6|1183.8|1183.6|1070
1621596650000|2021-05-21 11:30:50|1189.6|1189.4|1189.6|1189.2|1189.6|1189.4|1189.6|1189.2|229
1621587050000|2021-05-21 08:50:50|1184|1183.8|1184|1183.6|1184|1183.8|1184|1183.6|0
1621596680000|2021-05-21 11:31:20|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|868
1621587060000|2021-05-21 08:51:00|1184.2||1184||1184.2||1184||0
1621596690000|2021-05-21 11:31:30|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.4|1189.2|429
1621587070000|2021-05-21 08:51:10|1184.2||1184||1184.2||1184||0
1621596710000|2021-05-21 11:31:50|1189.8||1189.8||1189.8||1189.8||0
1621587080000|2021-05-21 08:51:20|1183.8||1183.8||1183.8||1183.8||0
1621596720000|2021-05-21 11:32:00|1189.6||1189.6||1189.8||1189.6||0
1621587090000|2021-05-21 08:51:30|1184|1183.4|1183.6|1183|1184|1183.4|1183.4|1183|1155
1621596730000|2021-05-21 11:32:10|1189.4|1189|1189.4|1189.2|1189.4|1189.2|1189.4|1189|2586
1621587100000|2021-05-21 08:51:40|1183.4||1183.4||1183.4||1183.4||0
1621596740000|2021-05-21 11:32:20|1189.6|1189.4|1189.8|1189.4|1189.8|1189.4|1189.6|1189.4|2861
1621587110000|2021-05-21 08:51:50|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|0
1621596760000|2021-05-21 11:32:40|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.4|1189.2|872
1621587120000|2021-05-21 08:52:00|1183.4|1183|1183.6|1183|1183.6|1183.2|1183.4|1183|0
1621596770000|2021-05-21 11:32:50|1189.4|1189|1189.4|1189|1189.4|1189|1189.2|1189|500
1621587130000|2021-05-21 08:52:10|1183.4|1183.2|1183.6|1183|1183.6|1183.2|1183.4|1183|0
1621596780000|2021-05-21 11:33:00|1189.6|1189.2|1189.4|1189.2|1189.6|1189.2|1189.4|1189|518
1621587140000|2021-05-21 08:52:20|1183.4|1183.2|1183.6|1183.4|1183.6|1183.4|1183.4|1183.2|100
1621596790000|2021-05-21 11:33:10|1189.6|1189|1189.6|1189.2|1189.6|1189.2|1189.4|1189|1937
1621587160000|2021-05-21 08:52:40|1183.8|1183.6|1184.2|1183.6|1184.2|1183.6|1183.8|1183.6|385
1621596800000|2021-05-21 11:33:20|1189.4||1189.6||1189.6||1189.4||0
1621587170000|2021-05-21 08:52:50||1183.8||1183.8||1183.8||1183.8|0
1621596810000|2021-05-21 11:33:30||1189.4||1189.4||1189.4||1189.4|0
1621587180000|2021-05-21 08:53:00||1184||1184||1184||1183.8|0
1621596830000|2021-05-21 11:33:50|1189.8|1189.6|1189.6|1189.2|1189.8|1189.6|1189.6|1189.2|2226
1621587190000|2021-05-21 08:53:10|1184.4||1184.4||1184.4||1184.4||0
1621596860000|2021-05-21 11:34:20|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|0
1621587200000|2021-05-21 08:53:20|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1183.8|1183.4|2859
1621596870000|2021-05-21 11:34:30|1189.6||1189.6||1189.8||1189.6||250
1621587230000|2021-05-21 08:53:50||1183.8||1183.8||1183.8||1183.8|0
1621596880000|2021-05-21 11:34:40|1189.4|1189.2|1189.4|1189|1189.4|1189.2|1189.2|1189|812
1621587250000|2021-05-21 08:54:10||1183.6||1183.6||1183.6||1183.6|0
1621596890000|2021-05-21 11:34:50|1189.6||1189.4||1189.6||1189.4||0
1621587260000|2021-05-21 08:54:20|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1476
1621596900000|2021-05-21 11:35:00|1189.6||1189.6||1189.6||1189.6||0
1621587270000|2021-05-21 08:54:30|1184|1183.6|1184|1183.4|1184|1183.6|1183.8|1183.4|50
1621596910000|2021-05-21 11:35:10|1189.4|1189.2|1189.6|1189.2|1189.8|1189.4|1189.4|1189.2|703
1621587280000|2021-05-21 08:54:40|1184.2|1183.6|1184.2|1183.8|1184.2|1184|1184|1183.6|3330
1621596920000|2021-05-21 11:35:20|1189.4|1189|1189.4|1189|1189.4|1189|1189.2|1189|0
1621587290000|2021-05-21 08:54:50|1184|1183.6|1183.4|1183.2|1184|1183.6|1183.4|1183.2|7833
1621596940000|2021-05-21 11:35:40|||||||||1960
1621587300000|2021-05-21 08:55:00|1183.2|1183|1183.6|1183.4|1183.6|1183.4|1183.2|1183|1407
1621596950000|2021-05-21 11:35:50|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.4|1189.2|0
1621587310000|2021-05-21 08:55:10|1183.8|1183.6|1183.8|1183.6|1183.8|1183.6|1183.8|1183.6|1968
1621596960000|2021-05-21 11:36:00|1189.4||1189.6||1189.6||1189.4||263
1621587320000|2021-05-21 08:55:20|1183.6|1183.4|1183.6|1183.4|1183.6|1183.4|1183.6|1183.2|4
1621596970000|2021-05-21 11:36:10|1189.8||1189.6||1189.8||1189.6||0
1621587330000|2021-05-21 08:55:30|1183.4|1183.2|1183.2|1182.8|1183.4|1183.2|1183.2|1182.8|196
1621596980000|2021-05-21 11:36:20|1189.4|1189|1189.4|1189|1189.4|1189|1189.4|1189|0
1621587340000|2021-05-21 08:55:40|1183|1183|1183.2|1183|1183.2|1183|1183|1182.8|844
1621587350000|2021-05-21 08:55:50|1183.4||1183.4||1183.4||1183.4||0
1621596990000|2021-05-21 11:36:30|1189.8|1189.2|1189.4|1189.2|1189.8|1189.4|1189.4|1189.2|16872
1621587380000|2021-05-21 08:56:20|1183.6|1183.2|1183.4|1183|1184|1183.6|1183.2|1182.8|7173
1621597000000|2021-05-21 11:36:40|1189.6||1189.6||1189.6||1189.6||0
1621587390000|2021-05-21 08:56:30|1183.2|1182.8|1183.6|1183.2|1183.6|1183.2|1183.2|1182.8|500
1621597020000|2021-05-21 11:37:00|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.4|2192
1621587400000|2021-05-21 08:56:40|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|0
1621597030000|2021-05-21 11:37:10|1189.8|1189.8|1190|1189.8|1190|1189.8|1189.8|1189.8|0
1621587410000|2021-05-21 08:56:50|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1183|0
1621597050000|2021-05-21 11:37:30||1189.6||1189.6||1189.8||1189.6|2319
1621587420000|2021-05-21 08:57:00|1183.2|1182.8|1183.4|1183|1183.4|1183|1183|1182.6|1816
1621597070000|2021-05-21 11:37:50||1189.8||1189.6||1189.8||1189.6|0
1621587430000|2021-05-21 08:57:10|||||||||20
1621597120000|2021-05-21 11:38:40|1190.2|1189.8|1190.8|1190.4|1191|1190.4|1190.2|1189.8|3842
1621587450000|2021-05-21 08:57:30|1183.2|1182.8|1183.4|1183|1183.6|1183.2|1183.2|1182.8|4701
1621597130000|2021-05-21 11:38:50|1191|1190.6|1191|1190.6|1191|1190.6|1191|1190.6|0
1621587460000|2021-05-21 08:57:40|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|0
1621597140000|2021-05-21 11:39:00|1190.8|1190.4|1190.8|1190.4|1191|1190.4|1190.8|1190.4|2816
1621587470000|2021-05-21 08:57:50|1183|1182.6|1183|1182.8|1183.2|1183|1183|1182.6|43
1621597150000|2021-05-21 11:39:10|1191|1190.6|1191|1190.6|1191|1190.6|1191|1190.6|40
1621587480000|2021-05-21 08:58:00|1182.8|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|746
1621597160000|2021-05-21 11:39:20||1190.8||1190.8||1190.8||1190.6|1259
1621587490000|2021-05-21 08:58:10|1183|1182.6|1183|1182.6|1183|1182.8|1182.8|1182.6|193
1621587500000|2021-05-21 08:58:20|1182.8|1182.4|1183|1182.6|1183.2|1182.8|1182.8|1182.4|12059
1621597170000|2021-05-21 11:39:30|1191.2|1191|1191.4|1191|1191.4|1191|1191|1190.8|8676
1621587510000|2021-05-21 08:58:30|||||||||195
1621597200000|2021-05-21 11:40:00|1191.2|1190.8|1191.2|1190.8|1191.2|1191|1191|1190.8|2763
1621587540000|2021-05-21 08:59:00|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|5492
1621587550000|2021-05-21 08:59:10|1182.8|1182.8|1183|1182.6|1183|1182.8|1182.8|1182.6|1446
1621597210000|2021-05-21 11:40:10|1191.4|1191|1191.4|1191|1191.4|1191|1191.4|1191|0
1621587580000|2021-05-21 08:59:40|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.4|1182.2|9417
1621597230000|2021-05-21 11:40:30|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1098
1621587590000|2021-05-21 08:59:50|1183.2|1182.8|1184|1183.6|1184|1183.6|1183.2|1182.8|4190
1621597240000|2021-05-21 11:40:40||1191||1191||1191||1191|0
1621587600000|2021-05-21 09:00:00|1184.2|1183.8|1184.4|1184.2|1185.4|1185|1184.2|1183.8|75343
1621597250000|2021-05-21 11:40:50|1191.4|1191.2|1191.4|1191|1191.4|1191.2|1191.2|1191|13
1621587610000|2021-05-21 09:00:10|1184.2|1184|1184.2|1184|1184.2|1184|1184.2|1184|7
1621597260000|2021-05-21 11:41:00||1191.2||1191||1191.2||1191|1235
1621587620000|2021-05-21 09:00:20|1184.4|1183.8|1184.6|1184.2|1184.8|1184.4|1184.4|1183.8|130
1621597270000|2021-05-21 11:41:10|1191.2|1190.8|1191.6|1191|1191.6|1191|1191.2|1190.8|136
1621587630000|2021-05-21 09:00:30|1184.4|1184|1184.4|1184|1184.4|1184|1184.4|1184|0
1621597280000|2021-05-21 11:41:20|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|0
1621587640000|2021-05-21 09:00:40|1184.6|1183.8|1184.6|1184.2|1184.6|1184.2|1184.6|1183.8|0
1621597290000|2021-05-21 11:41:30||1191||1191.2||1191.2||1191|0
1621587650000|2021-05-21 09:00:50|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|7
1621597300000|2021-05-21 11:41:40|1191.6||1191.6||1191.6||1191.6||0
1621587660000|2021-05-21 09:01:00|1185|1184.6|1185|1184.6|1185|1184.8|1185|1184.6|1083
1621597310000|2021-05-21 11:41:50|1191.8|1191.4|1191.6|1191.4|1191.8|1191.4|1191.6|1191.4|1653
1621587670000|2021-05-21 09:01:10|1185.2|1184.8|1185.4|1184.8|1185.4|1185|1185|1184.8|3212
1621587680000|2021-05-21 09:01:20|1185.2|1184.6|1184.8|1184.4|1185.2|1184.6|1184.6|1184.2|995
1621597320000|2021-05-21 11:42:00|1191.8|1191.6|1191.8|1191.4|1191.8|1191.6|1191.8|1191.4|719
1621587690000|2021-05-21 09:01:30|1184.4|1184.2|1184.4|1184|1184.6|1184.2|1184.2|1183.8|14872
1621597330000|2021-05-21 11:42:10|1191.6|1191.2|1192|1191.6|1192|1191.8|1191.6|1191.2|5993
1621587700000|2021-05-21 09:01:40|1184.2|1183.8|1184.4|1184|1184.4|1184.2|1184.2|1183.8|582
1621597340000|2021-05-21 11:42:20|1191.8||1192||1192||1191.8||81
1621587710000|2021-05-21 09:01:50|1184.2||1184.4||1184.4||1184.2||774
1621597360000|2021-05-21 11:42:40|1191.6|1191.4|1192|1191.8|1192|1191.8|1191.6|1191.4|7244
1621587720000|2021-05-21 09:02:00||1184.2||1184.2||1184.2||1184.2|0
1621597380000|2021-05-21 11:43:00|1192.2|1192|1191.6|1191.2|1192.4|1192.2|1191.6|1191.2|15941
1621587730000|2021-05-21 09:02:10||1184||1184||1184.2||1184|205
1621597390000|2021-05-21 11:43:10|1191.8|1191.4|1192|1191.6|1192.2|1191.8|1191.8|1191.4|4990
1621587740000|2021-05-21 09:02:20|||||||||193
1621597400000|2021-05-21 11:43:20|1191.8|1191.4|1192.2|1191.8|1192.2|1191.8|1191.6|1191.4|1088
1621587750000|2021-05-21 09:02:30|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1750
1621587760000|2021-05-21 09:02:40||1184||1184||1184||1184|0
1621597410000|2021-05-21 11:43:30|1192|1191.6|1192|1191.6|1192|1191.8|1192|1191.6|581
1621587770000|2021-05-21 09:02:50|1184.4|1184.2|1184.4|1184|1184.4|1184.2|1184.2|1184|1694
1621597420000|2021-05-21 11:43:40|1191.8|1191.8|1191.8|1191.2|1191.8|1191.8|1191.8|1191.2|927
1621587780000|2021-05-21 09:03:00|1184.6|1184.2|1185|1184.6|1185|1184.6|1184.6|1184.2|304
1621597440000|2021-05-21 11:44:00||1191.4||1191.4||1191.4||1191.4|244
1621587790000|2021-05-21 09:03:10|1185.2|1184.4|1185.6|1185.2|1185.6|1185.4|1185.2|1184.4|1343
1621597450000|2021-05-21 11:44:10|1192|1191.6|1192|1191.6|1192|1191.6|1192|1191.6|125
1621587810000|2021-05-21 09:03:30|1185.4|1185|1185.4|1185|1185.4|1185.2|1185.2|1185|1864
1621597460000|2021-05-21 11:44:20|1191.8|1191.4|1192|1191.6|1192.2|1192|1191.8|1191.4|6182
1621587830000|2021-05-21 09:03:50|1185.2|1184.8|1185.2|1184.6|1185.2|1184.8|1185|1184.6|507
1621597470000|2021-05-21 11:44:30|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|762
1621587840000|2021-05-21 09:04:00|1185.4|1184.8|1185.6|1185|1185.6|1185|1185.4|1184.8|0
1621597480000|2021-05-21 11:44:40|1192|1191.6|1192|1191.4|1192|1191.8|1191.8|1191.4|388
1621587850000|2021-05-21 09:04:10|1185.4||1185.4||1185.4||1185.4||386
1621587860000|2021-05-21 09:04:20|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|387
1621597500000|2021-05-21 11:45:00|1192.2|1191.6|1192|1191.6|1192.2|1191.8|1192|1191.6|193
1621587870000|2021-05-21 09:04:30|1185.4|1185|1185.4|1185|1185.4|1185|1185.4|1184.8|0
1621597510000|2021-05-21 11:45:10|||||||||582
1621587900000|2021-05-21 09:05:00|1185.6|1185.2|1185.8|1185.2|1185.8|1185.4|1185.6|1185.2|1520
1621587910000|2021-05-21 09:05:10|1185.6|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|829
1621597520000|2021-05-21 11:45:20||1191.4||1191.4||1191.4||1191.4|0
1621587920000|2021-05-21 09:05:20|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|0
1621597530000|2021-05-21 11:45:30|1191.8|1191.6|1191.8|1191.6|1191.8|1191.6|1191.6|1191.4|500
1621587930000|2021-05-21 09:05:30|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.4|1185.2|5346
1621597550000|2021-05-21 11:45:50|1192||1192||1192||1192||0
1621587940000|2021-05-21 09:05:40|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.4|193
1621597570000|2021-05-21 11:46:10|1192.2|1191.8|1192|1191.8|1192.2|1191.8|1192|1191.6|4619
1621587950000|2021-05-21 09:05:50|1185.6|1185.2|1185.8|1185.6|1186.2|1185.8|1185.6|1185.2|2704
1621597580000|2021-05-21 11:46:20|1191.8|1191.6|1191.8|1191.6|1192|1191.8|1191.8|1191.6|1307
1621587960000|2021-05-21 09:06:00|1185.6|1185.4|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|4932
1621597590000|2021-05-21 11:46:30|1192|1191.4|1192|1191.6|1192|1191.6|1191.8|1191.4|1134
1621587970000|2021-05-21 09:06:10|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.8|1185.2|0
1621597600000|2021-05-21 11:46:40|1191.8|1191.4|1192|1191.6|1192|1191.6|1191.6|1191.4|723
1621587980000|2021-05-21 09:06:20|1185.6|1185.2|1185.6|1185.4|1185.6|1185.4|1185.6|1185.2|0
1621597620000|2021-05-21 11:47:00|1191.8||1192||1192||1191.8||0
1621587990000|2021-05-21 09:06:30|1185.4|1185.2|1185.6|1185.4|1185.6|1185.4|1185.4|1185.2|508
1621597640000|2021-05-21 11:47:20|1191.8||1192||1192||1191.8||588
1621588000000|2021-05-21 09:06:40|1185.4|1185.2|1185.2|1185|1185.6|1185.2|1185.2|1185|1459
1621597680000|2021-05-21 11:48:00||1191.8||1191.8||1191.8||1191.8|0
1621588010000|2021-05-21 09:06:50||1184.8||1185||1185||1184.8|1013
1621597690000|2021-05-21 11:48:10|1191.8|1191.6|1192|1191.6|1192|1191.6|1191.8|1191.4|2809
1621588020000|2021-05-21 09:07:00|1185|1184.6|1185.2|1184.6|1185.2|1184.8|1185|1184.6|2
1621597700000|2021-05-21 11:48:20|1191.8|1191.4|1191.8|1191.4|1191.8|1191.6|1191.8|1191.4|744
1621588030000|2021-05-21 09:07:10|1185.4|1184.8|1185.2|1184.6|1185.4|1185.2|1185.2|1184.6|295
1621597710000|2021-05-21 11:48:30|1192|1191.6|1192|1191.8|1192|1191.8|1192|1191.6|768
1621588040000|2021-05-21 09:07:20|1185|1184.8|1184.8|1184.6|1185|1184.8|1184.8|1184.6|1386
1621597720000|2021-05-21 11:48:40|1192.2|1192|1192.2|1191.8|1192.2|1192|1192.2|1191.8|716
1621588050000|2021-05-21 09:07:30|1185|1184.4|1185|1184.6|1185|1184.8|1185|1184.4|3614
1621597740000|2021-05-21 11:49:00|1192||1192||1192||1192||193
1621588070000|2021-05-21 09:07:50||1184.4||1184.4||1184.6||1184.4|0
1621597750000|2021-05-21 11:49:10||1191.6||1191.8||1191.8||1191.6|3469
1621588080000|2021-05-21 09:08:00||1184.6||1184.6||1184.6||1184.6|0
1621597760000|2021-05-21 11:49:20|1192.2|1192|1192.4|1192|1192.4|1192|1192|1192|4798
1621588090000|2021-05-21 09:08:10|1184.8|1184.4|1184.8|1184.6|1184.8|1184.6|1184.8|1184.4|0
1621597770000|2021-05-21 11:49:30|1192|1191.8|1192.2|1192|1192.2|1192|1192|1191.8|5500
1621588100000|2021-05-21 09:08:20|1184.6|1184.4|1184.6|1184.2|1184.6|1184.4|1184.6|1184.2|6298
1621597780000|2021-05-21 11:49:40|1192|1191.8|1192|1191.8|1192.2|1191.8|1192|1191.8|1723
1621588120000|2021-05-21 09:08:40||1184.4||1184.2||1184.4||1184.2|467
1621597790000|2021-05-21 11:49:50|1192.2|1192|1192.2|1191.8|1192.4|1192|1192.2|1191.8|1256
1621588130000|2021-05-21 09:08:50|||||||||193
1621597800000|2021-05-21 11:50:00|1192.4|1192|1192.4|1192|1192.4|1192|1192.4|1192|0
1621588140000|2021-05-21 09:09:00|1184.4||1184.4||1184.4||1184.4||0
1621597820000|2021-05-21 11:50:20|1192.2|1192.2|1192.6|1192.4|1192.6|1192.4|1192.2|1192.2|5453
1621588150000|2021-05-21 09:09:10|1184.2|1184|1184.4|1183.8|1184.4|1184|1184|1183.8|2979
1621597830000|2021-05-21 11:50:30|1192.8|1192.6|1193|1192.6|1193|1192.6|1192.8|1192.6|1019
1621588160000|2021-05-21 09:09:20|1184.2|1184|1184.2|1183.8|1184.2|1184.2|1184.2|1183.8|397
1621597850000|2021-05-21 11:50:50|1193.4|1192.8|1193.8|1193.6|1193.8|1193.6|1193|1192.6|41587
1621588170000|2021-05-21 09:09:30|1184|1184|1184.2|1183.8|1184.2|1184|1184|1183.8|195
1621597860000|2021-05-21 11:51:00|1194|1193.8|1194|1193.8|1194.2|1193.8|1194|1193.8|17832
1621588180000|2021-05-21 09:09:40|1184|1183.6|1183.6|1183.2|1184|1183.6|1183.6|1183.2|1492
1621597870000|2021-05-21 11:51:10|1193.8|1193.6|1194|1193.6|1194|1193.6|1193.8|1193.6|1612
1621588200000|2021-05-21 09:10:00|1183.8|1183.4|1183.8|1183.6|1183.8|1183.6|1183.8|1183.4|500
1621597880000|2021-05-21 11:51:20|1193.8|1193.4|1193.8|1193.4|1193.8|1193.6|1193.6|1193.2|4736
1621588210000|2021-05-21 09:10:10|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|6508
1621597900000|2021-05-21 11:51:40|1193.6|1193.2|1193.6|1193.4|1193.6|1193.4|1193.6|1193|570
1621588220000|2021-05-21 09:10:20||1183.6||1183.6||1183.6||1183.6|500
1621597940000|2021-05-21 11:52:20|1193.8|1193.6|1193.8|1193.6|1193.8|1193.6|1193.8|1193.4|1146
1621588230000|2021-05-21 09:10:30|1183.6|1183.4|1183.6|1183.2|1183.6|1183.4|1183.6|1183.2|270
1621597950000|2021-05-21 11:52:30|||||||||774
1621588240000|2021-05-21 09:10:40|1183.4|1183|1183.4|1183|1183.4|1183.2|1183.2|1182.6|4972
1621597980000|2021-05-21 11:53:00|1193.6|1193.4|1194|1193.8|1194|1193.8|1193.4|1193|5676
1621588250000|2021-05-21 09:10:50|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|0
1621597990000|2021-05-21 11:53:10|1194.2|1193.6|1194.8|1194.4|1194.8|1194.4|1194.2|1193.6|4995
1621588260000|2021-05-21 09:11:00|1183.8|1183|1183.6|1183.2|1183.8|1183.6|1183.6|1183|1875
1621598000000|2021-05-21 11:53:20|1194.6|1194.2|1194.6|1194|1194.6|1194.2|1194|1193.8|15064
1621588270000|2021-05-21 09:11:10|1183.4|1183|1183.6|1183.4|1183.6|1183.4|1183.4|1183|5500
1621598010000|2021-05-21 11:53:30|1194|1193.8|1194.4|1194|1194.4|1194|1194|1193.8|6000
1621588280000|2021-05-21 09:11:20|1183.8|1183.2|1183.6|1183.2|1183.8|1183.2|1183.4|1183|2870
1621598020000|2021-05-21 11:53:40|1194.2|1193.8|1194.2|1194|1194.2|1194|1194.2|1193.8|386
1621588300000|2021-05-21 09:11:40|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.2|1183|480
1621598030000|2021-05-21 11:53:50|1194.4||1194.4||1194.4||1194.4||194
1621588320000|2021-05-21 09:12:00|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1183|500
1621598040000|2021-05-21 11:54:00|1194.6|1194.2|1194.4|1194.2|1194.6|1194.4|1194.4|1194.2|4666
1621588340000|2021-05-21 09:12:20|1183.2|1182.8|1183.2|1182.8|1183.2|1183|1183|1182.8|1709
1621598050000|2021-05-21 11:54:10|1194.6|1194.4|1194.6|1194.2|1194.6|1194.4|1194.6|1194.2|500
1621588350000|2021-05-21 09:12:30|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|113
1621598060000|2021-05-21 11:54:20||1194.4||1194.2||1194.4||1194.2|0
1621588360000|2021-05-21 09:12:40|1183.4|1183|1183.2|1182.8|1183.4|1183|1183.2|1182.6|400
1621598070000|2021-05-21 11:54:30|1194.8|1194.4|1195|1194.6|1195|1194.8|1194.8|1194.4|1182
1621588370000|2021-05-21 09:12:50|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1183|0
1621598080000|2021-05-21 11:54:40|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.8|1194.4|495
1621588380000|2021-05-21 09:13:00||1182.8||1182.8||1182.8||1182.8|0
1621598090000|2021-05-21 11:54:50|1194.6|1194.6|1194.8|1194.6|1194.8|1194.6|1194.6|1194.6|1090
1621588390000|2021-05-21 09:13:10|1183.6|1183|1183.6|1183.2|1183.6|1183.4|1183.4|1183|1182
1621588400000|2021-05-21 09:13:20|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.8|1183.4|1285
1621598100000|2021-05-21 11:55:00||1194.4||1194.4||1194.4||1194.4|0
1621588420000|2021-05-21 09:13:40|1183.6||1183.6||1183.6||1183.6||0
1621598120000|2021-05-21 11:55:20|1195|1194.6|1195|1194.6|1195|1194.8|1194.8|1194.6|922
1621588430000|2021-05-21 09:13:50|1183.8|1183.6|1184|1183.6|1184|1183.8|1183.8|1183.6|7428
1621598130000|2021-05-21 11:55:30|1195.2|1194.8|1195|1194.8|1195.2|1195|1195|1194.6|117031
1621588440000|2021-05-21 09:14:00|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.8|1183.4|878
1621598140000|2021-05-21 11:55:40|1195.2|1194.6|1195.2|1194.8|1195.2|1194.8|1195.2|1194.6|5420
1621588450000|2021-05-21 09:14:10|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|922
1621598150000|2021-05-21 11:55:50|1195|1194.6|1195|1194.8|1195|1194.8|1195|1194.6|4482
1621588470000|2021-05-21 09:14:30|1183.6|1183.2|1183.6|1183|1183.6|1183.4|1183.2|1183|3159
1621598160000|2021-05-21 11:56:00|1194.8|1194.6|1194.8|1194.4|1194.8|1194.6|1194.6|1194.4|1519
1621588480000|2021-05-21 09:14:40|1183.4|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|0
1621598180000|2021-05-21 11:56:20|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.6|1194.2|3611
1621588500000|2021-05-21 09:15:00|1183.8||1183.8||1183.8||1183.8||0
1621598190000|2021-05-21 11:56:30|1195|1194.6|1195|1194.8|1195|1194.8|1195|1194.6|3908
1621588510000|2021-05-21 09:15:10|1184|1183.4|1183.8|1183.4|1184|1183.6|1183.8|1183.4|0
1621598200000|2021-05-21 11:56:40|1195.2||1195.2||1195.2||1195||1158
1621588520000|2021-05-21 09:15:20|1184|1183.6|1184|1183.6|1184|1183.8|1184|1183.6|0
1621598210000|2021-05-21 11:56:50|1195||1195.2||1195.2||1195||5000
1621588530000|2021-05-21 09:15:30|1183.8|1183.4|1184|1183.4|1184|1183.4|1183.8|1183.4|0
1621598220000|2021-05-21 11:57:00|1195|1195|1195.2|1194.8|1195.2|1195|1195|1194.8|3331
1621588540000|2021-05-21 09:15:40|1183.8||1183.8||1183.8||1183.6||193
1621598230000|2021-05-21 11:57:10|1195||1195||1195||1195||272
1621588560000|2021-05-21 09:16:00|1183.6|1183.2|1183.2|1183|1183.6|1183.2|1183.2|1182.8|1860
1621598240000|2021-05-21 11:57:20|1195.2|1195|1195.2|1194.8|1195.2|1195|1195.2|1194.8|941
1621588570000|2021-05-21 09:16:10|1183|1182.8|1183|1182.8|1183|1183|1182.8|1182.6|390
1621598250000|2021-05-21 11:57:30|1195||1195.2||1195.2||1195||500
1621588590000|2021-05-21 09:16:30|1182.8|1182.6|1182.6|1182.4|1182.8|1182.6|1182.6|1182.4|48
1621598260000|2021-05-21 11:57:40||1195||1194.8||1195||1194.8|0
1621588600000|2021-05-21 09:16:40|1182.4|1182.2|1182.4|1182|1182.6|1182.2|1182.4|1182|1624
1621598270000|2021-05-21 11:57:50||1195||1195||1195||1195|2908
1621588610000|2021-05-21 09:16:50|1182.6|1182.2|1182.8|1182.2|1182.8|1182.2|1182.6|1182.2|0
1621598280000|2021-05-21 11:58:00||1194.8||1195||1195||1194.8|427
1621588620000|2021-05-21 09:17:00|1182.6|1181.8|1182|1181.6|1182.8|1182|1182|1181.6|18677
1621588630000|2021-05-21 09:17:10|1181.8|1181.4|1182|1181.6|1182|1181.8|1181.8|1181.4|491
1621598290000|2021-05-21 11:58:10|1195|1194.8|1195.2|1194.8|1195.2|1194.8|1195|1194.8|5534
1621588640000|2021-05-21 09:17:20|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|193
1621598320000|2021-05-21 11:58:40|1195|1195|1195.2|1195|1195.2|1195|1195|1194.6|10397
1621588650000|2021-05-21 09:17:30|1181.8|1181.4|1182|1181.4|1182|1181.4|1181.8|1181.4|195
1621588660000|2021-05-21 09:17:40|1181.8|1181.6|1182|1181.4|1182|1181.6|1181.8|1181.4|393
1621598330000|2021-05-21 11:58:50|1195.4|1195.2|1196|1195.6|1196|1195.6|1195.4|1195.2|2313
1621588680000|2021-05-21 09:18:00|1181.8|1181.2|1181.8|1181.4|1182|1181.6|1181.6|1181.2|1382
1621598340000|2021-05-21 11:59:00|1196.2|1195.8|1196|1195.8|1196.4|1196.2|1196|1195.8|18261
1621588710000|2021-05-21 09:18:30|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.4|1111
1621598350000|2021-05-21 11:59:10|1196.2|1196|1196.2|1195.8|1196.4|1196|1196.2|1195.8|5611
1621588730000|2021-05-21 09:18:50|||||||||194
1621598360000|2021-05-21 11:59:20|1196.4|1196|1196.2|1195.8|1196.4|1196|1196.2|1195.8|1204
1621588740000|2021-05-21 09:19:00|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|842
1621598370000|2021-05-21 11:59:30|1196.4|1196|1196.6|1196.2|1196.6|1196.2|1196.4|1196|1966
1621588760000|2021-05-21 09:19:20|1182.2|1182.2|1182.2|1181.8|1182.2|1182.2|1182.2|1181.8|200
1621598380000|2021-05-21 11:59:40|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.4|1196.2|98
1621588780000|2021-05-21 09:19:40|||||||||193
1621598390000|2021-05-21 11:59:50|1196.4|1196|1196.4|1196|1196.4|1196|1196.4|1196|2425
1621588800000|2021-05-21 09:20:00|1182|1181.6|1181.8|1181.4|1182|1181.8|1181.8|1181.4|987
1621598400000|2021-05-21 12:00:00|1196.2|1195.8|1196.4|1196.2|1196.4|1196.2|1196|1195.8|29500
1621588810000|2021-05-21 09:20:10||1181.2||1181.4||1181.4||1181.2|500
1621588820000|2021-05-21 09:20:20|1181.6|1181|1181.8|1181.6|1181.8|1181.6|1181.4|1181|8442
1621598410000|2021-05-21 12:00:10|1196.6|1196.4|1196.6|1196.4|1196.6|1196.4|1196.6|1196.4|427
1621588830000|2021-05-21 09:20:30|1182|1181.4|1181.4|1181|1182|1181.8|1181.2|1181|6581
1621598420000|2021-05-21 12:00:20|1196.8|1196.6|1196.6|1196.2|1196.8|1196.6|1196.6|1196.2|5559
1621588840000|2021-05-21 09:20:40|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|2500
1621598430000|2021-05-21 12:00:30|1196.4|1196|1196.2|1195.8|1196.4|1196|1196|1195.8|5887
1621588850000|2021-05-21 09:20:50||1181.2||1181.2||1181.2||1181.2|0
1621588860000|2021-05-21 09:21:00|1181.6|1181.4|1181.8|1181.4|1181.8|1181.6|1181.6|1181.4|1303
1621598440000|2021-05-21 12:00:40||1196||1196||1196||1196|0
1621588870000|2021-05-21 09:21:10||1181.2||1181.2||1181.2||1181.2|0
1621598450000|2021-05-21 12:00:50|1196.4|1196.2|1196.2|1195.8|1196.4|1196.2|1196.2|1195.8|2008
1621588880000|2021-05-21 09:21:20|1181.6|1181.4|1181.8|1181.4|1182|1181.6|1181.6|1181.4|0
1621598460000|2021-05-21 12:01:00|1196|1195.6|1196|1195.6|1196|1195.6|1196|1195.6|0
1621588890000|2021-05-21 09:21:30|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|0
1621598470000|2021-05-21 12:01:10|1195.6|1195.4|1196|1195.4|1196|1195.4|1195.4|1195.2|18326
1621588900000|2021-05-21 09:21:40|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1182|0
1621598480000|2021-05-21 12:01:20|1195.8|1195.6|1195|1194.8|1195.8|1195.6|1195|1194.6|10854
1621588920000|2021-05-21 09:22:00||1181.8||1182||1182||1181.8|386
1621598490000|2021-05-21 12:01:30|1195.2|1195|1195.4|1194.8|1195.4|1195|1195.2|1194.8|2590
1621588930000|2021-05-21 09:22:10||1182.2||1181.8||1182.2||1181.8|1172
1621598510000|2021-05-21 12:01:50|1195.2|1195|1195.6|1195.2|1195.6|1195.2|1195.2|1195|489
1621588940000|2021-05-21 09:22:20|1182.2||1182.2||1182.2||1182||0
1621598520000|2021-05-21 12:02:00|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|0
1621588960000|2021-05-21 09:22:40|1182.4||1182.2||1182.4||1182.2||1300
1621598540000|2021-05-21 12:02:20|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.4|1195.2|0
1621589020000|2021-05-21 09:23:40|1182|1181.6|1181.8|1181.2|1182|1181.6|1181.6|1181.2|3055
1621598550000|2021-05-21 12:02:30|1195.4|1195|1195.4|1195.2|1195.6|1195.2|1195|1194.8|15938
1621589030000|2021-05-21 09:23:50||1181.4||1181.4||1181.4||1181.4|0
1621598560000|2021-05-21 12:02:40|1195.2|1195|1195.2|1194.8|1195.2|1195|1195|1194.6|1985
1621589050000|2021-05-21 09:24:10|1181.6|1181.2|1181.4|1181|1181.6|1181.4|1181.4|1181|906
1621598580000|2021-05-21 12:03:00|1195.4|1195|1195.4|1195|1195.4|1195|1195.4|1195|0
1621589060000|2021-05-21 09:24:20|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|165
1621589090000|2021-05-21 09:24:50|1182|1181.6|1182.2|1181.8|1182.4|1182|1182|1181.6|1373
1621598590000|2021-05-21 12:03:10|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|0
1621589100000|2021-05-21 09:25:00|1182.4||1182.4||1182.4||1182.4||0
1621598630000|2021-05-21 12:03:50|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|0
1621589120000|2021-05-21 09:25:20||1182||1182||1182||1182|0
1621598640000|2021-05-21 12:04:00|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1195.8|1195.6|1064
1621589130000|2021-05-21 09:25:30|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|0
1621598650000|2021-05-21 12:04:10|1196.4|1196|1196.6|1196.2|1196.6|1196.2|1196.4|1196|251
1621589150000|2021-05-21 09:25:50|1182.6|1182.2|1182.6|1182.2|1182.6|1182.4|1182.6|1182.2|821
1621598660000|2021-05-21 12:04:20||1196.4||1196.4||1196.4||1196.4|4962
1621589160000|2021-05-21 09:26:00|1182.8|1182.6|1182.6|1182.2|1182.8|1182.6|1182.6|1182.2|5193
1621598670000|2021-05-21 12:04:30|||||||||22341
1621589180000|2021-05-21 09:26:20||1182.4||1182.4||1182.4||1182.4|953
1621598680000|2021-05-21 12:04:40|1196.8|1196.6|1197|1196.8|1197|1196.8|1196.8|1196.6|7548
1621598690000|2021-05-21 12:04:50|1197.2|1197|1197.4|1197|1197.6|1197|1197.2|1197|2577
1621589190000|2021-05-21 09:26:30|1182.8|1182.6|1182.8|1182.6|1182.8|1182.6|1182.8|1182.6|407
1621589200000|2021-05-21 09:26:40||1182.4||1182.4||1182.6||1182.4|7189
1621598700000|2021-05-21 12:05:00|1197.2|1196.8|1197.4|1197|1197.4|1197|1197|1196.8|3066
1621589230000|2021-05-21 09:27:10|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|0
1621598720000|2021-05-21 12:05:20|1197.2|1196.8|1197.2|1196.6|1197.2|1196.8|1197|1196.6|1811
1621589240000|2021-05-21 09:27:20|1182.4|1182|1182.4|1182|1182.4|1182|1182.2|1182|193
1621598730000|2021-05-21 12:05:30|1197.4|1196.8|1197.4|1197|1197.4|1197|1197.4|1196.8|0
1621589250000|2021-05-21 09:27:30|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|13857
1621598740000|2021-05-21 12:05:40|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197|1196.8|716
1621589260000|2021-05-21 09:27:40|1182.2|1181.8|1182.4|1181.8|1182.4|1181.8|1182.2|1181.8|0
1621598750000|2021-05-21 12:05:50|1197.4||1197.2||1197.4||1197.2||0
1621598760000|2021-05-21 12:06:00|1197||1197.4||1197.4||1197||0
1621589270000|2021-05-21 09:27:50|1182.2||1182.2||1182.2||1182.2||0
1621598770000|2021-05-21 12:06:10|1197.6|1197|1197.4|1197|1197.6|1197.2|1197.4|1197|1092
1621589280000|2021-05-21 09:28:00|1182.4|1182|1182.6|1182.2|1182.8|1182.4|1182.4|1182|3923
1621589290000|2021-05-21 09:28:10|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|4166
1621598780000|2021-05-21 12:06:20|1197.2|1197.4|1197.6|1197.2|1197.8|1197.4|1197.2|1197.2|4737
1621589300000|2021-05-21 09:28:20||1182.4||1182.4||1182.4||1182.4|0
1621598790000|2021-05-21 12:06:30|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|1385
1621589310000|2021-05-21 09:28:30|1182.8|1182.2|1182.6|1182.2|1182.8|1182.2|1182.6|1182.2|0
1621598800000|2021-05-21 12:06:40|1197.6|1197.2|1197.8|1197.4|1197.8|1197.4|1197.6|1197.2|526
1621589320000|2021-05-21 09:28:40|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|596
1621598810000|2021-05-21 12:06:50|1197.6|1197.6|1198|1197.6|1198|1197.6|1197.6|1197.6|859
1621589330000|2021-05-21 09:28:50|1183.2|1182.8|1183.4|1182.8|1183.4|1182.8|1183.2|1182.8|0
1621598830000|2021-05-21 12:07:10||1197.8||1197.8||1197.8||1197.8|1700
1621589340000|2021-05-21 09:29:00|1183.2||1183.2||1183.4||1183.2||0
1621598840000|2021-05-21 12:07:20|1197.8|1197.6|1198|1197.8|1198|1197.8|1197.6|1197.2|18465
1621589350000|2021-05-21 09:29:10|1183.4||1183.4||1183.4||1183.2||0
1621598850000|2021-05-21 12:07:30|1198.2|1198|1198.4|1198.2|1198.6|1198.2|1198.2|1198|19622
1621589360000|2021-05-21 09:29:20|1183.2||1183.4||1183.4||1183.2||0
1621598860000|2021-05-21 12:07:40|1198.6||1198.6||1198.6||1198.6||916
1621589370000|2021-05-21 09:29:30|1183.2||1183.2||1183.2||1183.2||0
1621598870000|2021-05-21 12:07:50|1198|1197.8|1198.6|1198.2|1198.6|1198.2|1198|1197.8|15605
1621589390000|2021-05-21 09:29:50|1183.4||1183.4||1183.4||1183.4||0
1621598880000|2021-05-21 12:08:00|1198.8|1198.4|1198.6|1198.4|1198.8|1198.4|1198.6|1198.2|500
1621589400000|2021-05-21 09:30:00|1183.2|1183|1183.2|1182.6|1183.2|1183|1183.2|1182.6|0
1621598890000|2021-05-21 12:08:10|1198.8||1198.8||1198.8||1198.8||0
1621589410000|2021-05-21 09:30:10|1183.4|1182.8|1183.4|1182.8|1183.4|1183|1183.4|1182.8|0
1621598920000|2021-05-21 12:08:40|1198.6|1198.2|1198.8|1198.4|1198.8|1198.4|1198.6|1198.2|3565
1621589420000|2021-05-21 09:30:20||1183||1183||1183||1183|0
1621598930000|2021-05-21 12:08:50|1198.4|1198.6|1198.4|1198.2|1198.4|1198.6|1198.4|1198.2|6720
1621589450000|2021-05-21 09:30:50|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|779
1621598940000|2021-05-21 12:09:00|1198.6|1198.4|1198.8|1198.6|1198.8|1198.6|1198.6|1198.4|5273
1621589480000|2021-05-21 09:31:20|1183.2|1182.8|1183.4|1182.8|1183.4|1182.8|1183.2|1182.8|10
1621598950000|2021-05-21 12:09:10|1199||1198.8||1199||1198.8||282
1621589510000|2021-05-21 09:31:50||1183||1183.2||1183.2||1183|0
1621589520000|2021-05-21 09:32:00|1183.2|1183|1183.2|1182.8|1183.2|1183|1182.8|1182.6|2116
1621598960000|2021-05-21 12:09:20|1198.6|1198.2|1198.8|1198.4|1198.8|1198.6|1198.4|1198.2|5365
1621589530000|2021-05-21 09:32:10|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.6|272
1621598970000|2021-05-21 12:09:30|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|750
1621589540000|2021-05-21 09:32:20|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|4080
1621598980000|2021-05-21 12:09:40|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1283
1621589550000|2021-05-21 09:32:30|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.6|500
1621599000000|2021-05-21 12:10:00|1199|1198.6|1199|1198.8|1199.4|1199|1198.8|1198.6|83167
1621589560000|2021-05-21 09:32:40|1183.2|1182.8|1183.2|1182.6|1183.2|1182.8|1183.2|1182.6|0
1621599010000|2021-05-21 12:10:10|1198.8|1198.6|1199|1198.6|1199|1198.8|1198.8|1198.4|1397
1621589570000|2021-05-21 09:32:50||1182.8||1182.8||1183||1182.8|0
1621599020000|2021-05-21 12:10:20|1198.8|1198.4|1198.6|1198.2|1198.8|1198.4|1198.4|1198.2|3773
1621589600000|2021-05-21 09:33:20|1183|1183|1183.2|1183|1183.2|1183|1183|1183|0
1621599030000|2021-05-21 12:10:30|1198.8|1198.4|1198.6|1198.2|1198.8|1198.6|1198.6|1198.2|500
1621589610000|2021-05-21 09:33:30|1183|1182.8|1183.2|1182.8|1183.2|1183|1183|1182.8|17
1621599040000|2021-05-21 12:10:40|1198.8|1198.4|1198.8|1198.4|1198.8|1198.6|1198.6|1198.2|1700
1621589620000|2021-05-21 09:33:40|1183||1183.2||1183.2||1183||0
1621599050000|2021-05-21 12:10:50|1198.6|1198.6|1198.8|1198.6|1198.8|1198.6|1198.6|1198.6|838
1621589630000|2021-05-21 09:33:50|1183|1183|1183.2|1182.8|1183.2|1183|1183|1182.8|10
1621599060000|2021-05-21 12:11:00|1199|1198.8|1199.2|1198.8|1199.2|1198.8|1199|1198.8|2460
1621589640000|2021-05-21 09:34:00|||||||||193
1621599070000|2021-05-21 12:11:10|1199.4|1198.6|1199.4|1199|1199.4|1199|1199.2|1198.6|6436
1621589650000|2021-05-21 09:34:10|1183|1182.6|1182.8|1182.4|1183|1182.8|1182.8|1182.4|1984
1621599080000|2021-05-21 12:11:20|1199.6|1199.2|1199.4|1199.2|1199.6|1199.2|1199.2|1199|8000
1621599100000|2021-05-21 12:11:40|1199.6|1199.4|1199.8|1199.4|1199.8|1199.4|1199.6|1199.2|323
1621589670000|2021-05-21 09:34:30|1182.6|1182.2|1182.4|1182.2|1182.6|1182.2|1182.4|1182.2|0
1621599110000|2021-05-21 12:11:50|1199.6|1199.6|1199.6|1199.2|1199.8|1199.6|1199.4|1199.2|2212
1621589680000|2021-05-21 09:34:40|1182.6||1182.4||1182.6||1182.4||0
1621599120000|2021-05-21 12:12:00|1199.4||1199.6||1199.6||1199.4||250
1621589690000|2021-05-21 09:34:50|1182.2|1182|1182.2|1182|1182.2|1182|1182.2|1182|4772
1621599150000|2021-05-21 12:12:30|||||||||15
1621589700000|2021-05-21 09:35:00|1182|1181.8|1182.2|1181.8|1182.2|1181.8|1182|1181.8|404
1621599170000|2021-05-21 12:12:50|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.6|1199.4|1420
1621589740000|2021-05-21 09:35:40|1182|1181.6|1182|1181.6|1182|1181.8|1181.8|1181.6|3075
1621599180000|2021-05-21 12:13:00|1199.6|1199|1199.2|1198.8|1199.8|1199|1199.2|1198.8|31962
1621589750000|2021-05-21 09:35:50|1182.2|1181.8|1182.2|1181.8|1182.2|1182|1182.2|1181.8|1758
1621599200000|2021-05-21 12:13:20|1199|1199|1199|1198.6|1199.2|1199|1199|1198.6|4665
1621589760000|2021-05-21 09:36:00|1182|1181.6|1181.8|1181.6|1182|1181.6|1181.8|1181.6|1611
1621599210000|2021-05-21 12:13:30|1198.8|1198.8|1199.2|1198.8|1199.2|1198.8|1198.8|1198.8|0
1621589770000|2021-05-21 09:36:10||1181.4||1181.6||1181.6||1181.4|116
1621599220000|2021-05-21 12:13:40|||||||||900
1621589780000|2021-05-21 09:36:20|1182|1181.8|1182.4|1182|1182.4|1182.2|1182|1181.8|1051
1621599240000|2021-05-21 12:14:00|||||||||1462
1621589800000|2021-05-21 09:36:40||1182.2||1182.2||1182.2||1182.2|0
1621599270000|2021-05-21 12:14:30|1199.4|1199|1199.4|1199|1199.6|1199.2|1199.4|1199|21072
1621589810000|2021-05-21 09:36:50|1182.2|1182|1182.2|1181.8|1182.4|1182.2|1182.2|1181.8|1070
1621599290000|2021-05-21 12:14:50|1199.2|1198.8|1199.2|1199|1199.4|1199|1199.2|1198.8|1306
1621589820000|2021-05-21 09:37:00|1182.4|1182|1182.4|1182|1182.4|1182.2|1182.4|1182|239
1621599300000|2021-05-21 12:15:00|1199|1198.8|1199|1198.6|1199.2|1198.8|1199|1198.6|1432
1621589830000|2021-05-21 09:37:10|1182.6|1182.2|1182.6|1182.4|1182.6|1182.4|1182.6|1182.2|343
1621599310000|2021-05-21 12:15:10|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|700
1621589840000|2021-05-21 09:37:20|1182.8|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.6|2296
1621599320000|2021-05-21 12:15:20|1199||1199||1199||1199||0
1621589870000|2021-05-21 09:37:50|1182.8|1182.8|1183|1182.6|1183|1182.8|1182.8|1182.6|600
1621599330000|2021-05-21 12:15:30|1199.2|1199|1199.2|1199|1199.2|1199|1199.2|1199|1898
1621589880000|2021-05-21 09:38:00|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182.4|692
1621599350000|2021-05-21 12:15:50|1199|1198.8|1199.2|1198.8|1199.2|1199|1199|1198.6|3802
1621589890000|2021-05-21 09:38:10|1182.6|1182.2|1182.6|1182.4|1182.6|1182.4|1182.4|1182.2|10
1621599360000|2021-05-21 12:16:00|||||||||1095
1621589900000|2021-05-21 09:38:20|1182.4|1182.2|1182.4|1182|1182.4|1182.2|1182|1181.6|9500
1621599370000|2021-05-21 12:16:10|1199.8|1199|1199.8|1199.6|1200|1199.6|1199.6|1199|46350
1621589930000|2021-05-21 09:38:50|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|0
1621599380000|2021-05-21 12:16:20|||||||||2397
1621589940000|2021-05-21 09:39:00|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|989
1621599390000|2021-05-21 12:16:30|||||||||1612
1621589970000|2021-05-21 09:39:30|1182.6|1182.2|1182.6|1182.2|1182.6|1182.4|1182.4|1182.2|2257
1621599400000|2021-05-21 12:16:40|1199.6|1199.4|1199.8|1199.6|1199.8|1199.6|1199.4|1199.2|35586
1621589980000|2021-05-21 09:39:40|1182.8|1182.4|1183|1182.6|1183|1182.8|1182.6|1182.4|3596
1621599410000|2021-05-21 12:16:50||1199.4||1199.6||1199.6||1199.4|0
1621589990000|2021-05-21 09:39:50|1183.2|1182.8|1183.2|1182.8|1183.2|1183|1183.2|1182.8|804
1621599420000|2021-05-21 12:17:00|1200|1199.8|1199.8|1199.6|1200|1199.8|1199.8|1199.6|5030
1621599440000|2021-05-21 12:17:20|1200|1199.8|1200|1199.6|1200|1199.8|1200|1199.6|426
1621590000000|2021-05-21 09:40:00|1183.4|1183|1183.4|1183|1183.4|1183.2|1183.4|1183|432
1621599450000|2021-05-21 12:17:30|1199.8|1199.4|1199.6|1199.2|1199.8|1199.4|1199.4|1199.2|12393
1621590010000|2021-05-21 09:40:10|1183.2||1183.4||1183.4||1183.2||0
1621599460000|2021-05-21 12:17:40|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.6|1199.2|3084
1621590020000|2021-05-21 09:40:20|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|510
1621599470000|2021-05-21 12:17:50|1199.8|1199.4|1199.6|1199.4|1199.8|1199.4|1199.6|1199.4|0
1621590030000|2021-05-21 09:40:30|1183.2||1183||1183.2||1183||0
1621599480000|2021-05-21 12:18:00|1199.8||1199.8||1199.8||1199.8||1720
1621590040000|2021-05-21 09:40:40|1183.2|1182.8|1183.4|1183.2|1183.4|1183.2|1183.2|1182.8|1000
1621599490000|2021-05-21 12:18:10|1200|1199.6|1199.8|1199.4|1200|1199.6|1199.8|1199.4|8445
1621590050000|2021-05-21 09:40:50|1183.6|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.4|646
1621599500000|2021-05-21 12:18:20|1200|1199.6|1199.8|1199.6|1200|1199.6|1199.8|1199.4|2386
1621590060000|2021-05-21 09:41:00|1183.6|1183.2|1184|1183.6|1184|1183.6|1183.6|1183.2|2055
1621599510000|2021-05-21 12:18:30|1200|1199.8|1199.8|1199.6|1200|1199.8|1199.8|1199.6|4502
1621590070000|2021-05-21 09:41:10|1183.8|1183.8|1183.6|1183.4|1183.8|1183.8|1183.6|1183.4|10313
1621599520000|2021-05-21 12:18:40|1200|1199.8|1200|1199.8|1200|1199.8|1199.8|1199.8|7338
1621590080000|2021-05-21 09:41:20|1183.8|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|3185
1621599540000|2021-05-21 12:19:00|||||||||7970
1621590090000|2021-05-21 09:41:30|1184||1184||1184||1183.8||0
1621599550000|2021-05-21 12:19:10|||||||||16570
1621590100000|2021-05-21 09:41:40|1183.8||1184||1184||1183.8||0
1621599560000|2021-05-21 12:19:20|1199.8|1199.6|1199.6|1199.4|1199.8|1199.6|1199.6|1199.4|12158
1621590110000|2021-05-21 09:41:50||1183.6||1183.6||1183.6||1183.6|0
1621599570000|2021-05-21 12:19:30|1199.8||1199.8||1199.8||1199.8||0
1621590120000|2021-05-21 09:42:00|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.6|1183.4|2160
1621599580000|2021-05-21 12:19:40|1200|1199.6|1199.8|1199.4|1200|1199.6|1199.8|1199.4|0
1621590150000|2021-05-21 09:42:30|1184.2|1183.8|1184.6|1184|1184.6|1184.2|1184.2|1183.8|7027
1621599590000|2021-05-21 12:19:50|1199.4|1199.2|1199.4|1199.2|1199.6|1199.2|1199.2|1199|13662
1621590160000|2021-05-21 09:42:40|1184.8|1184.2|1184.8|1184.4|1184.8|1184.4|1184.8|1184.2|1031
1621599600000|2021-05-21 12:20:00|1199.6|1199.4|1200|1199.6|1200|1199.6|1199.2|1199|22302
1621590170000|2021-05-21 09:42:50|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.8|1184.4|1739
1621599610000|2021-05-21 12:20:10|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|0
1621590180000|2021-05-21 09:43:00|1184.6|1184.2|1185|1184.6|1185|1184.6|1184.6|1184.2|1792
1621599620000|2021-05-21 12:20:20|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|1199.4|1199.2|3331
1621590190000|2021-05-21 09:43:10|1184.8|1184.4|1184.8|1184.4|1185|1184.4|1184.8|1184.4|0
1621599630000|2021-05-21 12:20:30|||||||||500
1621590200000|2021-05-21 09:43:20|1184.6|1184.2|1184.8|1184.2|1184.8|1184.4|1184.4|1184.2|1489
1621599640000|2021-05-21 12:20:40|||||||||1000
1621590240000|2021-05-21 09:44:00|1185|1184.4|1185|1184.6|1185|1184.6|1185|1184.4|0
1621599650000|2021-05-21 12:20:50|1199.4|1199|1199.6|1199|1199.6|1199|1199.4|1199|0
1621590250000|2021-05-21 09:44:10||1184.8||1184.6||1184.8||1184.6|0
1621599660000|2021-05-21 12:21:00|1199.4|1198.8|1198.8|1198.4|1199.4|1198.8|1198.4|1198.2|35083
1621590270000|2021-05-21 09:44:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.6|1184.4|2774
1621599670000|2021-05-21 12:21:10|1198.6|1198.2|1198.8|1198.4|1199|1198.4|1198.6|1198.2|2239
1621590280000|2021-05-21 09:44:40|1184.6|1184.6|1184.8|1184.4|1184.8|1184.6|1184.6|1184.4|609
1621599680000|2021-05-21 12:21:20|1199||1199||1199||1199||0
1621599690000|2021-05-21 12:21:30|1198.8||1198.8||1198.8||1198.8||0
1621590320000|2021-05-21 09:45:20|1184.6|1184|1184.8|1184.6|1184.8|1184.6|1184.4|1184|14093
1621599700000|2021-05-21 12:21:40|1199.2|1198.6|1199.2|1198.8|1199.2|1198.8|1199|1198.6|9391
1621590330000|2021-05-21 09:45:30|1185||1184.8||1185||1184.8||342
1621599730000|2021-05-21 12:22:10|1199||1199.2||1199.2||1199||500
1621590340000|2021-05-21 09:45:40|1185||1185||1185||1185||27
1621599740000|2021-05-21 12:22:20|1199.4|1199|1199.4|1199|1199.4|1199|1199.4|1199|3445
1621590350000|2021-05-21 09:45:50|1185.2|1184.8|1185.2|1184.8|1185.4|1185|1185|1184.6|13114
1621599750000|2021-05-21 12:22:30|1199.2|1198.8|1199|1198.8|1199.4|1199|1199|1198.8|174
1621590360000|2021-05-21 09:46:00|1185|1184.6|1184.8|1184.2|1185|1184.6|1184.6|1184.2|7072
1621599760000|2021-05-21 12:22:40|1199.2|1198.6|1199.2|1198.8|1199.2|1198.8|1199.2|1198.6|2753
1621590370000|2021-05-21 09:46:10||1184.4||1184.4||1184.4||1184.4|0
1621599770000|2021-05-21 12:22:50|1199|1198.6|1198.8|1198.4|1199|1198.8|1198.6|1198.4|2319
1621590380000|2021-05-21 09:46:20|1185.2|1184.6|1185|1184.8|1185.4|1185|1185|1184.6|13823
1621599790000|2021-05-21 12:23:10|1199|1198.6|1199|1198.6|1199|1198.6|1199|1198.6|0
1621590390000|2021-05-21 09:46:30|1184.8|1184.6|1185|1184.8|1185|1184.8|1184.8|1184.4|551
1621599800000|2021-05-21 12:23:20|1199.2|1198.8|1199|1198.6|1199.2|1198.8|1199|1198.6|2491
1621590430000|2021-05-21 09:47:10|1184.8|1184.4|1184.4|1184|1184.8|1184.4|1184.4|1184|14455
1621599810000|2021-05-21 12:23:30|1198.8||1199||1199||1198.8||0
1621590440000|2021-05-21 09:47:20|1184.6|1184.2|1184.8|1184.2|1184.8|1184.2|1184.6|1184.2|330
1621599820000|2021-05-21 12:23:40|1198.8|1198.2|1199|1198.6|1199|1198.6|1198.6|1198.2|12000
1621590450000|2021-05-21 09:47:30|1184.6|1184|1184|1183.6|1184.6|1184.2|1183.8|1183.4|9259
1621599830000|2021-05-21 12:23:50|1198.8|1198.4|1198.2|1197.8|1198.8|1198.6|1198.2|1197.8|12014
1621590460000|2021-05-21 09:47:40|1183.8|1183.4|1184.2|1183.8|1184.2|1183.8|1183.8|1183.2|3653
1621599840000|2021-05-21 12:24:00|1198|1197.6|1198.2|1197.8|1198.2|1197.8|1198|1197.6|5063
1621590470000|2021-05-21 09:47:50|1184|1183.6|1184|1183.4|1184|1183.6|1184|1183.4|0
1621599860000|2021-05-21 12:24:20|1198|1197.6|1198|1197.6|1198|1197.8|1197.8|1197.6|0
1621590480000|2021-05-21 09:48:00|1183.8|1183.6|1184.6|1184.2|1184.6|1184.2|1183.8|1183.4|2117
1621599880000|2021-05-21 12:24:40|1197.8|1197.4|1197.8|1197.4|1197.8|1197.6|1197.4|1197.2|1560
1621590490000|2021-05-21 09:48:10|1184.4|1184|1184.4|1183.8|1184.4|1184|1184.4|1183.8|0
1621599890000|2021-05-21 12:24:50|1197|1196.8|1197|1196.8|1197|1196.8|1197|1196.8|69396
1621590500000|2021-05-21 09:48:20|1184.2|1184|1184.6|1184.2|1184.6|1184.2|1184.2|1184|600
1621599920000|2021-05-21 12:25:20|1196.8|1196.6|1196.6|1196.4|1197|1196.8|1196.6|1196.2|1595
1621590510000|2021-05-21 09:48:30|1184.4|1184|1184.6|1184|1184.6|1184|1184.4|1184|15
1621599940000|2021-05-21 12:25:40|1196.8|1196.6|1197.4|1197|1197.4|1197|1196.8|1196.6|1101
1621590520000|2021-05-21 09:48:40|1184.8|1184.2|1184.8|1184.4|1184.8|1184.6|1184.8|1184.2|657
1621599960000|2021-05-21 12:26:00||1197.2||1197.2||1197.2||1197.2|0
1621590530000|2021-05-21 09:48:50|1185|1184.6|1185.2|1184.8|1185.2|1184.8|1185|1184.6|1710
1621599970000|2021-05-21 12:26:10|1197.2|1197|1197.4|1197|1197.4|1197.2|1197|1196.8|3975
1621599980000|2021-05-21 12:26:20|1197.2||1197.4||1197.4||1197.2||0
1621590540000|2021-05-21 09:49:00|1185.4||1185.4||1185.4||1185.4||0
1621599990000|2021-05-21 12:26:30|1197.6|1197.2|1197.6|1197.2|1197.6|1197.4|1197.6|1197.2|5919
1621590550000|2021-05-21 09:49:10|1185.6|1185|1185.6|1185.4|1185.8|1185.4|1185.6|1184.8|3493
1621600010000|2021-05-21 12:26:50|1197.4|1197|1197.4|1197.2|1197.4|1197.2|1197.4|1196.8|9963
1621590560000|2021-05-21 09:49:20|1185.8|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|2227
1621600020000|2021-05-21 12:27:00||1197||1196.8||1197||1196.8|2
1621590570000|2021-05-21 09:49:30||1185.2||1185.4||1185.4||1185.2|0
1621600030000|2021-05-21 12:27:10|1197.2||1197.2||1197.2||1197.2||0
1621590580000|2021-05-21 09:49:40|1186|1185.6|1185.8|1185.4|1186.2|1185.8|1185.8|1185.4|9242
1621600040000|2021-05-21 12:27:20|1197|1197|1197.2|1196.8|1197.2|1197|1197|1196.6|5484
1621590590000|2021-05-21 09:49:50|1185.4|1185.2|1186.2|1185.8|1186.2|1185.8|1185.4|1185.2|9918
1621600060000|2021-05-21 12:27:40||1196.6||1196.6||1196.6||1196.6|0
1621590600000|2021-05-21 09:50:00|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.2|1185.8|15808
1621600070000|2021-05-21 12:27:50||1196.8||1196.8||1196.8||1196.8|0
1621590610000|2021-05-21 09:50:10|1186.8|1186.4|1187|1186.8|1187.2|1186.8|1186.6|1186.4|14955
1621600080000|2021-05-21 12:28:00|1196.8|1196.6|1197.2|1196.8|1197.2|1196.8|1196.8|1196.6|2000
1621590620000|2021-05-21 09:50:20|1187.2|1186.6|1187.6|1187.4|1187.8|1187.6|1187|1186.6|32052
1621600090000|2021-05-21 12:28:10|1197.4|1197|1197.4|1197|1197.4|1197|1197.4|1197|1595
1621590630000|2021-05-21 09:50:30|1187.8|1187.6|1188|1187.6|1188|1187.8|1187.6|1187.2|16371
1621600100000|2021-05-21 12:28:20|1197.2|1196.8|1197|1196.8|1197.2|1196.8|1197|1196.8|453
1621590640000|2021-05-21 09:50:40|1187.8|1187.8|1187.4|1187|1188.2|1188|1187.2|1186.8|34985
1621600110000|2021-05-21 12:28:30|1197.2||1197.4||1197.4||1197.2||500
1621590650000|2021-05-21 09:50:50|1187.2|1186.8|1187.6|1187.2|1187.8|1187.6|1187.2|1186.8|17922
1621600120000|2021-05-21 12:28:40|1197|1197|1197.4|1197|1197.4|1197|1197|1197|249
1621600130000|2021-05-21 12:28:50|1197.2||1197.4||1197.4||1197.2||0
1621590660000|2021-05-21 09:51:00|1187.8|1187.4|1187.2|1186.8|1188|1187.6|1187.2|1186.8|11520
1621600140000|2021-05-21 12:29:00|1197.2|1197.2|1197.2|1196.8|1197.2|1197.2|1197|1196.8|989
1621590670000|2021-05-21 09:51:10|1187.4|1187|1188.2|1187.8|1188.2|1187.8|1187.4|1187|15197
1621600150000|2021-05-21 12:29:10|1197|1196.6|1196.6|1196.2|1197|1196.8|1196.2|1196|20545
1621590680000|2021-05-21 09:51:20|1188|1187.6|1188|1187.8|1188.2|1187.8|1187.6|1187.2|24667
1621600160000|2021-05-21 12:29:20|1196.4|1195.8|1196.6|1196.2|1196.6|1196.2|1196.2|1195.6|17632
1621590690000|2021-05-21 09:51:30|1188.2|1188|1187.8|1187.4|1188.2|1188|1187.6|1187.2|16291
1621600170000|2021-05-21 12:29:30|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.6|1196.4|1707
1621590700000|2021-05-21 09:51:40|1187.6|1187.2|1187.6|1187.2|1188|1187.6|1187.4|1187.2|15842
1621600180000|2021-05-21 12:29:40|1196.6|1196.2|1196.4|1196.2|1196.6|1196.2|1196.4|1196.2|177
1621590710000|2021-05-21 09:51:50|1187.8|1187.4|1187.8|1187.6|1188|1187.6|1187.4|1187.2|10554
1621600190000|2021-05-21 12:29:50|1196|1195.8|1195.4|1195|1196|1195.8|1195.4|1195|6085
1621590720000|2021-05-21 09:52:00|1188|1187.4|1187.6|1187.2|1188.2|1187.6|1187.6|1187.2|9480
1621590730000|2021-05-21 09:52:10|1187.4|1187|1187.6|1187.4|1188.2|1187.8|1187.4|1187|28614
1621600200000|2021-05-21 12:30:00|1195.6|1195.2|1195.6|1195.2|1195.6|1195.4|1195.4|1195|876
1621590740000|2021-05-21 09:52:20|1187.4|1187.2|1188|1187.6|1188|1187.6|1187.4|1187|12461
1621600210000|2021-05-21 12:30:10||1195.4||1195.4||1195.4||1195.4|0
1621590750000|2021-05-21 09:52:30|1187.8|1187.8|1186.8|1186.4|1188|1187.8|1186.6|1186.2|32687
1621600220000|2021-05-21 12:30:20|1195.8|1195.6|1196.4|1196|1196.4|1196|1195.8|1195.6|5099
1621590760000|2021-05-21 09:52:40|1187|1186.6|1187.6|1187.2|1187.6|1187.2|1186.8|1186.6|11592
1621600230000|2021-05-21 12:30:30|1196.6||1196.4||1196.6||1196.4||0
1621590770000|2021-05-21 09:52:50|1187.4|1187|1187.6|1187.4|1187.8|1187.6|1187.2|1187|15894
1621600240000|2021-05-21 12:30:40|1196.2|1195.8|1195.8|1195.6|1196.2|1195.8|1195.8|1195.6|5870
1621590780000|2021-05-21 09:53:00|1187.8|1187.6|1187.6|1187.2|1188|1187.6|1187.4|1187.2|13257
1621600250000|2021-05-21 12:30:50|1196||1195.8||1196||1195.8||682
1621590790000|2021-05-21 09:53:10|1187.4|1187.4|1188.2|1187.8|1188.2|1187.8|1187.4|1187.2|12079
1621600260000|2021-05-21 12:31:00|1196|1195.8|1195.6|1195.2|1196.2|1195.8|1195.6|1195|5913
1621590800000|2021-05-21 09:53:20|1188.4|1188|1188.2|1187.8|1188.4|1188|1188|1187.6|26273
1621600270000|2021-05-21 12:31:10|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|194
1621590810000|2021-05-21 09:53:30|1188.4|1188|1189|1188.6|1189|1188.6|1188|1187.6|31206
1621600280000|2021-05-21 12:31:20|1195.6|1195.2|1195.6|1195.2|1195.6|1195.4|1195.4|1195.2|687
1621590820000|2021-05-21 09:53:40|1188.8|1188.4|1189|1188.6|1189.2|1188.8|1188.6|1188.4|15378
1621600300000|2021-05-21 12:31:40||1195.4||1195.2||1195.4||1195.2|0
1621590830000|2021-05-21 09:53:50|1188.8|1188.8|1189|1188.6|1189|1188.8|1188.4|1188|23493
1621600320000|2021-05-21 12:32:00|1195.8|1195.4|1195.6|1195.2|1195.8|1195.4|1195.6|1195.2|2694
1621590840000|2021-05-21 09:54:00|1188.8|1188.8|1188.4|1188|1189|1188.8|1188.2|1187.8|18093
1621600350000|2021-05-21 12:32:30|1195.4|1195|1195.4|1195|1195.4|1195|1195.2|1195|6161
1621590850000|2021-05-21 09:54:10|1188.2|1187.8|1188.6|1188.4|1188.8|1188.4|1188|1187.6|22001
1621600380000|2021-05-21 12:33:00|1195.2||1195.2||1195.2||1195.2||0
1621590860000|2021-05-21 09:54:20|1188.4|1188.2|1188.4|1188|1188.6|1188.4|1187.8|1187.6|30547
1621600400000|2021-05-21 12:33:20|1195|1194.8|1195.2|1195|1195.2|1195|1195|1194.8|3474
1621590870000|2021-05-21 09:54:30|1188.6|1188.2|1188.4|1188.2|1188.8|1188.4|1188.4|1188.2|5152
1621600450000|2021-05-21 12:34:10|||||||||294
1621590880000|2021-05-21 09:54:40|1188.6|1188.4|1189|1188.6|1189.2|1188.8|1188.4|1188.2|20574
1621600480000|2021-05-21 12:34:40||1194.8||1195||1195||1194.8|1328
1621590890000|2021-05-21 09:54:50|1188.8|1188.4|1188.4|1188|1188.8|1188.4|1188.2|1188|19743
1621600500000|2021-05-21 12:35:00|1195|1194.8|1195.2|1195|1195.4|1195.2|1195|1194.8|2396
1621600510000|2021-05-21 12:35:10|1195|1194.8|1194.4|1194.2|1195|1194.8|1194.4|1194.2|1881
1621590900000|2021-05-21 09:55:00|1188.6|1188.2|1187.8|1187.4|1188.6|1188.2|1187.8|1187.4|7832
1621600520000|2021-05-21 12:35:20||1194||1194.2||1194.2||1194|910
1621590910000|2021-05-21 09:55:10|1187.6|1187.6|1188|1187.6|1188.4|1188.2|1187.6|1187.6|16339
1621600530000|2021-05-21 12:35:30|1194.6|1194.4|1194.4|1194|1194.6|1194.4|1194.4|1194|694
1621590920000|2021-05-21 09:55:20|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1188|1187.6|24163
1621600550000|2021-05-21 12:35:50|||||||||194
1621590930000|2021-05-21 09:55:30|1188.4|1188|1188|1187.8|1188.6|1188.2|1188|1187.6|11601
1621600560000|2021-05-21 12:36:00||1194.2||1194||1194.2||1194|0
1621590940000|2021-05-21 09:55:40|1187.8|1187.6|1188|1187.6|1188.2|1187.8|1187.2|1187|26426
1621600570000|2021-05-21 12:36:10||1194.2||1194.2||1194.2||1194.2|0
1621590950000|2021-05-21 09:55:50|1187.8|1187.4|1187.8|1187.4|1188|1187.8|1187.4|1187|15034
1621600580000|2021-05-21 12:36:20|1194.6|1194.4|1194.6|1194.4|1194.6|1194.4|1194.6|1194.4|1768
1621590960000|2021-05-21 09:56:00|1188|1187.6|1187|1186.6|1188|1187.6|1187|1186.6|14672
1621600590000|2021-05-21 12:36:30|||||||||193
1621590970000|2021-05-21 09:56:10|1186.8|1186.4|1187.2|1186.8|1187.4|1186.8|1186.8|1186.4|14866
1621600600000|2021-05-21 12:36:40|||||||||194
1621590980000|2021-05-21 09:56:20|1187|1186.6|1187.8|1187.4|1187.8|1187.4|1187|1186.6|16121
1621600610000|2021-05-21 12:36:50|1194.4|1194|1194.6|1194.2|1195|1194.6|1194.2|1194|7552
1621590990000|2021-05-21 09:56:30|1187.6|1187.6|1187|1186.6|1187.8|1187.6|1186.8|1186.6|11670
1621600630000|2021-05-21 12:37:10|1194.4|1194|1194.6|1194.2|1194.6|1194.2|1194.4|1194|1553
1621591000000|2021-05-21 09:56:40|1186.8|1186.4|1187.2|1186.8|1187.4|1187.2|1186.6|1186.4|16002
1621600640000|2021-05-21 12:37:20|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|802
1621591010000|2021-05-21 09:56:50|1187|1186.6|1187.2|1187|1187.4|1187|1186.8|1186.4|14590
1621600650000|2021-05-21 12:37:30|1195|1194.6|1195|1194.8|1195|1194.8|1195|1194.6|2084
1621591020000|2021-05-21 09:57:00|1187.4|1186.8|1187|1186.4|1187.6|1187.2|1186.8|1186.4|17971
1621600660000|2021-05-21 12:37:40|1195.2|1195|1195.2|1195|1195.4|1195|1195.2|1195|11
1621591030000|2021-05-21 09:57:10|1186.8|1186.6|1187.8|1187.4|1187.8|1187.4|1186.8|1186.6|32990
1621600670000|2021-05-21 12:37:50|1195.4||1195.4||1195.4||1195.4||800
1621591040000|2021-05-21 09:57:20|1187.6|1187.2|1188|1187.6|1188.4|1187.8|1187.6|1187.2|26487
1621600690000|2021-05-21 12:38:10|1195.2|1195.2|1195.2|1195|1195.4|1195.2|1195.2|1195|507
1621591050000|2021-05-21 09:57:30|1187.8|1187.8|1187.6|1187.2|1187.8|1187.8|1187.4|1187.2|17762
1621600730000|2021-05-21 12:38:50|1195.4||1195.4||1195.4||1195.4||4274
1621591060000|2021-05-21 09:57:40|1187.8|1187.4|1187.8|1187.4|1188|1187.8|1187.6|1187.4|13036
1621600740000|2021-05-21 12:39:00||1195.2||1195||1195.2||1195|0
1621591070000|2021-05-21 09:57:50|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.2|1187|13374
1621600760000|2021-05-21 12:39:20|1195.2|1194.8|1195|1194.8|1195.2|1194.8|1195|1194.8|553
1621591080000|2021-05-21 09:58:00|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187|1186.8|15790
1621600770000|2021-05-21 12:39:30|1194.8|1194.6|1195|1194.8|1195|1194.8|1194.8|1194.4|1045
1621591090000|2021-05-21 09:58:10|1187.4|1187|1187.8|1187.6|1188|1187.6|1187.4|1187|11932
1621600780000|2021-05-21 12:39:40|1194.8|1194.6|1194.8|1194.6|1194.8|1194.6|1194.8|1194.4|333
1621591100000|2021-05-21 09:58:20|1187.6|1187.4|1188|1187.6|1188|1187.6|1187.4|1187|11607
1621600800000|2021-05-21 12:40:00|1195||1195||1195||1195||0
1621591110000|2021-05-21 09:58:30|1187.8|1187.8|1188|1187.6|1188|1187.8|1187.8|1187.6|1918
1621600810000|2021-05-21 12:40:10|1194.8|1194.4|1194.6|1194.2|1194.8|1194.6|1194.6|1194.2|3842
1621591120000|2021-05-21 09:58:40|1188.2|1187.8|1188|1187.6|1188.6|1188.2|1188|1187.6|27908
1621600820000|2021-05-21 12:40:20||1194.4||1194.4||1194.4||1194.4|0
1621591130000|2021-05-21 09:58:50|1188.2|1187.8|1188|1187.8|1188.2|1187.8|1187.8|1187.4|7406
1621600860000|2021-05-21 12:41:00|1194.4|1194.2|1194.4|1194.2|1194.6|1194.4|1194.4|1194.2|2548
1621591140000|2021-05-21 09:59:00|1187.8|1187.6|1187.8|1187.4|1188|1187.8|1187.6|1187.4|5321
1621600890000|2021-05-21 12:41:30|||||||||500
1621600900000|2021-05-21 12:41:40|1194.6|1194|1194.8|1194.6|1194.8|1194.6|1194.4|1194|2496
1621591150000|2021-05-21 09:59:10|1187.6|1187.6|1187.4|1187|1188.2|1187.8|1187.2|1186.8|22801
1621600910000|2021-05-21 12:41:50|1195|1194.8|1195|1194.8|1195|1194.8|1195|1194.8|884
1621591160000|2021-05-21 09:59:20|1187.6|1187.2|1187.8|1187.4|1188|1187.6|1187.2|1186.8|15735
1621600930000|2021-05-21 12:42:10||1194.6||1194.6||1194.6||1194.6|10
1621591170000|2021-05-21 09:59:30|1187.6|1187.6|1187.2|1186.8|1187.8|1187.6|1187.2|1186.8|10179
1621600940000|2021-05-21 12:42:20|1195.2|1194.8|1195.2|1194.8|1195.2|1194.8|1195.2|1194.8|0
1621591180000|2021-05-21 09:59:40|1187|1186.6|1187.2|1186.8|1187.6|1187.2|1186.8|1186.4|14524
1621600960000|2021-05-21 12:42:40|1195.4|1195|1195.6|1195.2|1195.6|1195.2|1195.4|1194.8|0
1621591190000|2021-05-21 09:59:50|1187.4|1187|1187.6|1187|1187.6|1187.2|1187.2|1186.8|11639
1621600980000|2021-05-21 12:43:00|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|1195.8|1195.2|0
1621591200000|2021-05-21 10:00:00|1187.4|1187.4|1186.8|1186.6|1187.6|1187.4|1186.8|1186.6|17878
1621600990000|2021-05-21 12:43:10||1195.2||1195.4||1195.4||1195.2|0
1621591210000|2021-05-21 10:00:10|1187|1186.4|1186.8|1186.4|1187|1186.6|1186.6|1186.2|5674
1621601000000|2021-05-21 12:43:20||1195.6||1195.6||1195.6||1195.6|1255
1621591220000|2021-05-21 10:00:20|1187|1186.6|1187|1186.6|1187|1186.8|1187|1186.6|1330
1621601030000|2021-05-21 12:43:50|1196|1195.8|1196.2|1196|1196.2|1196|1196|1195.6|5702
1621591230000|2021-05-21 10:00:30|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|2487
1621601040000|2021-05-21 12:44:00|1196.4|1196.2|1196.4|1196|1196.8|1196.4|1196.4|1196|830
1621591240000|2021-05-21 10:00:40||1186.8||1186.6||1186.8||1186.6|1250
1621601050000|2021-05-21 12:44:10|1196.2|1195.8|1196.2|1196|1196.2|1196|1196|1195.6|881
1621591250000|2021-05-21 10:00:50|1186.8|1186.4|1186.8|1186.6|1187|1186.6|1186.6|1186.4|489
1621601060000|2021-05-21 12:44:20|1196.4|1196.2|1196.4|1196.2|1196.4|1196.2|1196.4|1196.2|427
1621591260000|2021-05-21 10:01:00|1186.6|1186.4|1187|1186.4|1187|1186.4|1186.4|1186.2|1041
1621601080000|2021-05-21 12:44:40||1196||1196.2||1196.2||1196|2
1621591270000|2021-05-21 10:01:10|1187.2|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|1753
1621601100000|2021-05-21 12:45:00|1196.2|1196|1196.2|1195.6|1196.2|1196|1196|1195.6|4
1621591280000|2021-05-21 10:01:20|1187|1186.6|1186.8|1186.4|1187.2|1186.8|1186.6|1186.4|6271
1621601110000|2021-05-21 12:45:10|1195.6|1195.4|1195.6|1195.4|1195.6|1195.4|1195.6|1195.4|4332
1621591290000|2021-05-21 10:01:30|1187|1186.6|1187|1186.6|1187|1186.6|1187|1186.6|0
1621601120000|2021-05-21 12:45:20|||||||||1081
1621591300000|2021-05-21 10:01:40|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|1850
1621601130000|2021-05-21 12:45:30|||||||||7694
1621601140000|2021-05-21 12:45:40|1195.8|1195.6|1195.8|1195.4|1196|1195.6|1195.6|1195.2|10473
1621591320000|2021-05-21 10:02:00|1186.8|1186.4|1187.4|1187|1187.6|1187.2|1186.8|1186.4|8697
1621601150000|2021-05-21 12:45:50||1195.6||1195.6||1195.6||1195.6|0
1621591330000|2021-05-21 10:02:10|1187.6||1187.6||1187.6||1187.6||0
1621601160000|2021-05-21 12:46:00|1196||1195.8||1196||1195.8||721
1621591340000|2021-05-21 10:02:20|1187.8|1187.2|1187.8|1187.6|1187.8|1187.6|1187.8|1187.2|489
1621601170000|2021-05-21 12:46:10|1196|1195.8|1196|1195.6|1196|1195.8|1196|1195.6|0
1621591370000|2021-05-21 10:02:50|1188|1187.8|1188.2|1187.8|1188.2|1188|1188|1187.6|7622
1621601180000|2021-05-21 12:46:20||1195.8||1195.8||1195.8||1195.8|0
1621591380000|2021-05-21 10:03:00|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|2437
1621601190000|2021-05-21 12:46:30|1196.2|1196|1196.2|1195.8|1196.2|1196|1196.2|1195.8|4373
1621591390000|2021-05-21 10:03:10|1187.8|1187.4|1188|1187.6|1188|1187.8|1187.8|1187.4|9272
1621601200000|2021-05-21 12:46:40|1196|1195.6|1196|1195.6|1196.2|1195.8|1196|1195.6|8516
1621591400000|2021-05-21 10:03:20|1188.2|1187.8|1188.2|1187.6|1188.2|1188|1188.2|1187.6|38007
1621601260000|2021-05-21 12:47:40|1195.8|1195.8|1195.8|1195.6|1195.8|1195.8|1195.8|1195.6|1342
1621591410000|2021-05-21 10:03:30|1188|1187.4|1187.6|1187.2|1188|1187.4|1187.6|1187.2|1940
1621601280000|2021-05-21 12:48:00|1196|1195.8|1196.2|1195.6|1196.2|1195.8|1196|1195.6|357
1621591420000|2021-05-21 10:03:40|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|3741
1621601290000|2021-05-21 12:48:10|1196.4|1195.8|1196.6|1196.2|1196.6|1196.2|1196.4|1195.8|1778
1621591430000|2021-05-21 10:03:50|1187.8|1187.4|1188|1187.6|1188.2|1187.8|1187.8|1187.4|4470
1621601310000|2021-05-21 12:48:30|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|429
1621591440000|2021-05-21 10:04:00|1188.2|1187.4|1188.2|1187.8|1188.2|1188|1188|1187.4|13078
1621601320000|2021-05-21 12:48:40|1196.6|1196.6|1196.8|1196.6|1196.8|1196.6|1196.6|1196.6|1067
1621591450000|2021-05-21 10:04:10|1188|1188|1188|1187.6|1188.2|1188|1188|1187.6|13889
1621601330000|2021-05-21 12:48:50|1197|1196.8|1197.2|1196.8|1197.2|1196.8|1197|1196.6|1091
1621591460000|2021-05-21 10:04:20|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.8|0
1621601340000|2021-05-21 12:49:00||1197||1196.8||1197||1196.8|0
1621591480000|2021-05-21 10:04:40|1188|1187.6|1188|1187.6|1188|1187.6|1187.8|1187.4|7127
1621601350000|2021-05-21 12:49:10|1197.4|1197|1197.4|1197|1197.6|1197.2|1197.2|1197|23874
1621591490000|2021-05-21 10:04:50|1187.8|1187.4|1188|1187.6|1188|1187.8|1187.8|1187.4|3229
1621601360000|2021-05-21 12:49:20|1197.6||1197.4||1197.6||1197.4||600
1621601370000|2021-05-21 12:49:30|1197.2|1196.8|1197.6|1197.2|1197.6|1197.2|1197.2|1196.8|3514
1621591500000|2021-05-21 10:05:00|1188.2|1187.8|1188.4|1188.2|1188.4|1188.2|1188.2|1187.8|12966
1621601390000|2021-05-21 12:49:50|1197.4|1197|1197.6|1197.2|1197.6|1197.2|1197.4|1196.8|6430
1621591510000|2021-05-21 10:05:10|||||||||26337
1621591520000|2021-05-21 10:05:20|1188.6|1188.4|1188.6|1188.4|1188.6|1188.4|1188.6|1188.4|4800
1621601400000|2021-05-21 12:50:00|1197.4|1197|1197.8|1197.4|1197.8|1197.4|1197.4|1197|4217
1621591530000|2021-05-21 10:05:30|1188.8|1188.6|1189.2|1188.8|1189.4|1189.2|1188.8|1188.6|5379
1621601410000|2021-05-21 12:50:10|1197.6||1197.6||1197.6||1197.6||0
1621601420000|2021-05-21 12:50:20|1197.8||1197.6||1197.8||1197.6||1000
1621591540000|2021-05-21 10:05:40|1189.4|1189|1189.4|1189|1189.6|1189.2|1189.2|1189|484
1621601430000|2021-05-21 12:50:30|1197.8||1197.8||1197.8||1197.8||0
1621591550000|2021-05-21 10:05:50|1189.6|1189.2|1189.4|1189|1189.6|1189.2|1189.4|1189|1417
1621601440000|2021-05-21 12:50:40|1197.6|1197.2|1197.4|1197.2|1197.6|1197.2|1197.4|1197.2|338
1621591560000|2021-05-21 10:06:00|1189.2|1188.8|1189.6|1189.2|1189.6|1189.2|1189.2|1188.8|389
1621601450000|2021-05-21 12:50:50|1197.2|1197|1197|1196.8|1197.2|1197|1197|1196.8|2797
1621591580000|2021-05-21 10:06:20|1189.2|1189|1189.6|1189.4|1189.6|1189.4|1189.2|1189|2429
1621601460000|2021-05-21 12:51:00|1196.8|1196.6|1196.8|1196.4|1196.8|1196.6|1196.8|1196.4|211
1621591590000|2021-05-21 10:06:30|||||||||96
1621601500000|2021-05-21 12:51:40|1197|1196.6|1196.6|1196.2|1197|1196.6|1196.4|1196|840
1621591610000|2021-05-21 10:06:50|1190|1189.6|1190.6|1190.2|1190.8|1190.4|1190|1189.6|114445
1621601510000|2021-05-21 12:51:50|1196.4|1196|1196.2|1196|1196.4|1196|1196.2|1196|5174
1621591620000|2021-05-21 10:07:00|1190.8|1190.4|1190.4|1190.2|1191|1190.6|1190.4|1190|3340
1621601520000|2021-05-21 12:52:00|1196.4|1196.2|1196.4|1196.2|1196.4|1196.2|1196.4|1196.2|194
1621591630000|2021-05-21 10:07:10|1190.2|1190|1190.6|1190.2|1190.6|1190.2|1190.2|1189.8|7694
1621601530000|2021-05-21 12:52:10|1196.6|1196|1196.6|1196.2|1196.6|1196.4|1196.4|1196|2436
1621591640000|2021-05-21 10:07:20|1190.8|1190.4|1191.4|1191|1191.4|1191|1190.8|1190.2|4625
1621601540000|2021-05-21 12:52:20|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|2500
1621591650000|2021-05-21 10:07:30|1191.2|1190.8|1190.8|1190.4|1191.2|1190.8|1190.2|1190|19098
1621601550000|2021-05-21 12:52:30||1196.6||1196.6||1196.6||1196.6|0
1621591660000|2021-05-21 10:07:40|1191|1190.6|1191.4|1190.8|1191.4|1190.8|1191|1190.6|3929
1621601570000|2021-05-21 12:52:50|1197|1196.8|1196.8|1196.6|1197|1196.8|1196.8|1196.6|429
1621591670000|2021-05-21 10:07:50|1191.6|1191|1191.4|1191|1191.6|1191.2|1190.6|1190.4|23433
1621601580000|2021-05-21 12:53:00|1197||1197||1197||1197||0
1621591680000|2021-05-21 10:08:00|1191.2|1190.8|1191|1190.4|1191.2|1190.8|1190.8|1190.4|1328
1621601590000|2021-05-21 12:53:10|||||||||1078
1621591690000|2021-05-21 10:08:10|1191.2|1190.6|1191.4|1190.8|1191.4|1191|1191.2|1190.6|1543
1621601600000|2021-05-21 12:53:20|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1213
1621591700000|2021-05-21 10:08:20|1191.2|1191|1191|1190.8|1191.4|1191|1191|1190.8|4387
1621601610000|2021-05-21 12:53:30|1197|1196.6|1197|1196.6|1197|1196.8|1197|1196.6|2030
1621591710000|2021-05-21 10:08:30|1190.8|1190.6|1191|1190.6|1191|1190.6|1190.8|1190.4|7570
1621601630000|2021-05-21 12:53:50||1196.8||1196.6||1196.8||1196.6|0
1621591720000|2021-05-21 10:08:40||1190.8||1190.4||1190.8||1190.4|2602
1621601640000|2021-05-21 12:54:00|1196.8|1196.4|1196.6|1196.4|1196.8|1196.4|1196.6|1196.4|2318
1621591730000|2021-05-21 10:08:50|1190.8||1190.6||1190.8||1190.6||0
1621601650000|2021-05-21 12:54:10|1196.8|1196.6|1196.8|1196.4|1196.8|1196.6|1196.8|1196.4|1216
1621591740000|2021-05-21 10:09:00|1190.4|1190.2|1190|1189.6|1190.4|1190.2|1190|1189.6|586
1621601660000|2021-05-21 12:54:20|1196.6||1196.6||1196.6||1196.6||0
1621591750000|2021-05-21 10:09:10|1190.2|1189.8|1190.4|1190|1190.4|1190|1190.2|1189.8|2570
1621601670000|2021-05-21 12:54:30|1196.4|1196.2|1196.6|1196.2|1196.6|1196.2|1196.4|1196|2047
1621601680000|2021-05-21 12:54:40|1196.8|1196.4|1197|1196.6|1197|1196.8|1196.8|1196.4|2345
1621591760000|2021-05-21 10:09:20|1190.6|1189.8|1190.6|1190.4|1190.6|1190.4|1190.6|1189.8|2942
1621601690000|2021-05-21 12:54:50|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|962
1621591770000|2021-05-21 10:09:30|1190.4|1190.2|1190.4|1190|1190.4|1190.4|1190.4|1190|1045
1621591780000|2021-05-21 10:09:40|1190.6|1190.2|1190.6|1190.2|1190.8|1190.4|1190.4|1190|7023
1621601700000|2021-05-21 12:55:00|1197|1196.6|1196.8|1196.4|1197|1196.8|1196.8|1196.4|6000
1621601710000|2021-05-21 12:55:10|1196.6|1196.2|1196.6|1196.2|1196.8|1196.4|1196.6|1196.2|2480
1621591790000|2021-05-21 10:09:50|1190.8|1190.4|1191|1190.4|1191|1190.8|1190.8|1190.4|17924
1621601720000|2021-05-21 12:55:20||1196.4||1196.4||1196.4||1196.4|388
1621591800000|2021-05-21 10:10:00|1190.8|1190.6|1191|1190.6|1191|1190.8|1190.8|1190.6|1511
1621601730000|2021-05-21 12:55:30|1196.8|1196.6|1196.8|1196.6|1196.8|1196.6|1196.8|1196.6|500
1621591810000|2021-05-21 10:10:10||1190.8||1190.6||1190.8||1190.6|1081
1621601740000|2021-05-21 12:55:40|1197|1196.8|1197|1196.6|1197|1196.8|1197|1196.6|1120
1621591820000|2021-05-21 10:10:20||1190.8||1190.8||1190.8||1190.8|0
1621601750000|2021-05-21 12:55:50||1196.8||1196.8||1196.8||1196.8|0
1621591830000|2021-05-21 10:10:30|||||||||14166
1621601760000|2021-05-21 12:56:00|1197.2|1197|1197.2|1196.8|1197.2|1197|1197.2|1196.8|592
1621591840000|2021-05-21 10:10:40|1190.8|1189.8|1191.4|1190.8|1191.4|1191.2|1190.2|1189.8|63568
1621601770000|2021-05-21 12:56:10||1197||1197||1197||1197|0
1621591850000|2021-05-21 10:10:50|1191.6|1191|1191.4|1191.2|1191.6|1191.2|1191.2|1191|3459
1621601780000|2021-05-21 12:56:20||1196.8||1196.8||1196.8||1196.8|1000
1621591860000|2021-05-21 10:11:00|1191.2|1191|1191.4|1191|1191.4|1191|1191.2|1190.8|336
1621601790000|2021-05-21 12:56:30|1197|1196.6|1197.2|1196.6|1197.2|1196.8|1197|1196.6|362
1621591870000|2021-05-21 10:11:10||1190.8||1190.8||1191||1190.8|0
1621601800000|2021-05-21 12:56:40|1197|1196.8|1197.2|1196.8|1197.2|1196.8|1197|1196.8|1251
1621601820000|2021-05-21 12:57:00|1197||1197.2||1197.2||1197||0
1621591880000|2021-05-21 10:11:20|1191.2|1191|1191.4|1191|1191.4|1191|1191.2|1191|552
1621601830000|2021-05-21 12:57:10|1197||1197.2||1197.2||1197||0
1621591890000|2021-05-21 10:11:30|1191.6|1191.2|1191.6|1191.2|1191.8|1191.6|1191.6|1191.2|2680
1621601850000|2021-05-21 12:57:30|1197.4||1197.2||1197.4||1197.2||0
1621591900000|2021-05-21 10:11:40|1191.4|1191|1191|1190.6|1191.4|1191|1191|1190.6|6677
1621601870000|2021-05-21 12:57:50||1197||1197||1197||1197|0
1621591910000|2021-05-21 10:11:50|1190.8|1190.4|1190.6|1190.4|1190.8|1190.4|1190.6|1190.2|682
1621601880000|2021-05-21 12:58:00|1197.4||1197.4||1197.4||1197.4||796
1621591920000|2021-05-21 10:12:00|1190.8|1190.2|1190.8|1190.6|1190.8|1190.6|1190.8|1190.2|4955
1621601920000|2021-05-21 12:58:40|1197.2|1196.8|1197.2|1197|1197.2|1197|1197|1196.8|1178
1621591930000|2021-05-21 10:12:10|1191|1190.8|1191.4|1191|1191.4|1191|1191|1190.8|2861
1621601930000|2021-05-21 12:58:50|||||||||1
1621591940000|2021-05-21 10:12:20|1191.6|1191.2|1191.4|1190.8|1191.6|1191.2|1191.2|1190.8|489
1621601940000|2021-05-21 12:59:00||1196.8||1196.8||1196.8||1196.8|2872
1621591950000|2021-05-21 10:12:30|1191.6|1191|1191.8|1191.2|1191.8|1191.4|1191.6|1191|0
1621601960000|2021-05-21 12:59:20|1197.4|1197|1197.4|1197|1197.4|1197|1197.4|1197|2900
1621591960000|2021-05-21 10:12:40|1192|1191.4|1192|1191.6|1192|1191.6|1192|1191.4|1432
1621601990000|2021-05-21 12:59:50|1197.6|1197.2|1197.2|1197|1197.6|1197.2|1197.2|1197|5365
1621591970000|2021-05-21 10:12:50|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|10
1621591980000|2021-05-21 10:13:00|1192|1191.6|1191.6|1191.2|1192.2|1191.8|1191.6|1191.2|6448
1621602000000|2021-05-21 13:00:00|1197|1196.8|1196.6|1196.2|1197.2|1197|1196.4|1196.2|4072
1621591990000|2021-05-21 10:13:10|1191.8|1191|1191.8|1191.6|1191.8|1191.6|1191.6|1191|2824
1621602010000|2021-05-21 13:00:10|1196.8||1196.6||1196.8||1196.6||0
1621602040000|2021-05-21 13:00:40||1196.4||1196.4||1196.4||1196.4|200
1621592000000|2021-05-21 10:13:20||1191.4||1191.6||1191.6||1191.4|580
1621602050000|2021-05-21 13:00:50|1196.8|1196.2|1196.6|1196.2|1196.8|1196.2|1196.4|1196|2960
1621592010000|2021-05-21 10:13:30||1191.4||1191.4||1191.4||1191.4|2
1621602060000|2021-05-21 13:01:00|1196.8||1196.8||1196.8||1196.8||0
1621592040000|2021-05-21 10:14:00|1191.6||1191.6||1191.6||1191.6||387
1621602070000|2021-05-21 13:01:10|1196.6||1196.6||1196.6||1196.6||1179
1621592050000|2021-05-21 10:14:10|1191.8|1191.6|1192|1191.6|1192.4|1192|1191.8|1191.6|15988
1621602080000|2021-05-21 13:01:20|1196.8|1196.4|1196.8|1196.2|1196.8|1196.4|1196.6|1196.2|0
1621592060000|2021-05-21 10:14:20|1191.8||1192||1192||1191.8||695
1621602090000|2021-05-21 13:01:30|1196.6|1196.4|1196.8|1196.4|1196.8|1196.6|1196.6|1196.4|800
1621592080000|2021-05-21 10:14:40|1191.6|1191.4|1191.6|1191.2|1191.6|1191.4|1191.6|1191.2|669
1621602100000|2021-05-21 13:01:40|1196.6|1196.2|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|0
1621592090000|2021-05-21 10:14:50||1191.4||1191.4||1191.4||1191.4|0
1621602110000|2021-05-21 13:01:50|1197|1196.6|1196.8|1196.6|1197.2|1196.8|1196.8|1196.6|1487
1621592130000|2021-05-21 10:15:30|1191.4|1191.2|1191.4|1191.2|1191.6|1191.4|1191.4|1191.2|5418
1621602120000|2021-05-21 13:02:00|1197||1197||1197||1197||0
1621592160000|2021-05-21 10:16:00|1191.2|1190.6|1190.4|1190|1191.2|1190.6|1190.4|1190|15113
1621602130000|2021-05-21 13:02:10|1197.2||1197||1197.2||1197||2389
1621592170000|2021-05-21 10:16:10|1190.2|1189.8|1189.6|1189.2|1190.2|1189.8|1189.6|1189|1307
1621602140000|2021-05-21 13:02:20|1197.2|1196.8|1197.4|1196.8|1197.4|1196.8|1197.2|1196.8|0
1621592180000|2021-05-21 10:16:20|1189.4|1189|1189.6|1189|1189.6|1189.2|1189.4|1189|449
1621602150000|2021-05-21 13:02:30|1197.2|1197|1197.6|1197.2|1197.6|1197.2|1197.2|1197|0
1621592190000|2021-05-21 10:16:30|1189.4|1189.2|1189.4|1189|1189.4|1189.2|1189.2|1189|6458
1621602160000|2021-05-21 13:02:40|1197.4|1197|1197|1196.8|1197.4|1197|1197|1196.8|6010
1621592200000|2021-05-21 10:16:40|1189.2|1188.8|1189.6|1189.2|1189.6|1189.2|1189.2|1188.8|1108
1621602170000|2021-05-21 13:02:50|1197.2||1197||1197.2||1197||0
1621592210000|2021-05-21 10:16:50|1189.8|1189.4|1189.6|1189.2|1190|1189.6|1189|1188.8|22491
1621602180000|2021-05-21 13:03:00|1197.2||1197.2||1197.2||1197.2||1815
1621592220000|2021-05-21 10:17:00|1189.8|1189.4|1190.4|1190|1190.4|1190|1189.8|1189.4|783
1621602190000|2021-05-21 13:03:10|1197|1196.6|1196.8|1196.4|1197|1196.6|1196.6|1196.4|2518
1621592230000|2021-05-21 10:17:10|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|1050
1621602210000|2021-05-21 13:03:30|||||||||389
1621592240000|2021-05-21 10:17:20|1191|1190.6|1191|1190.4|1191|1190.6|1190.8|1190.2|1546
1621602220000|2021-05-21 13:03:40||1196.2||1196.2||1196.4||1196.2|0
1621592250000|2021-05-21 10:17:30|1190.8||1190.8||1190.8||1190.6||410
1621602230000|2021-05-21 13:03:50|1196.6|1196.4|1196.4|1196|1196.6|1196.4|1196.4|1196|427
1621592260000|2021-05-21 10:17:40|1191|1190.6|1191|1190.6|1191|1190.6|1191|1190.6|0
1621602240000|2021-05-21 13:04:00|1196.6|1196.2|1196.6|1196|1196.6|1196.2|1196.6|1196|1088
1621592270000|2021-05-21 10:17:50|1190.8|1190.4|1190.8|1190.4|1191|1190.4|1190.8|1190.4|0
1621602250000|2021-05-21 13:04:10|1196.4||1196.6||1196.6||1196.4||0
1621592280000|2021-05-21 10:18:00|1190.6|1190.6|1191|1190.4|1191|1190.6|1190.6|1190.4|294
1621602260000|2021-05-21 13:04:20|1196.4|1196.2|1196.6|1196.2|1196.6|1196.2|1196.4|1196|2275
1621592290000|2021-05-21 10:18:10|1190.8||1191||1191||1190.8||0
1621602280000|2021-05-21 13:04:40|1196.4|1196|1195|1194.6|1196.4|1196|1195|1194.6|9815
1621592300000|2021-05-21 10:18:20|1191.2|1190.6|1190.6|1190.2|1191.2|1190.8|1190.4|1190|7072
1621602290000|2021-05-21 13:04:50|1195.2|1194.8|1195.2|1194.8|1195.2|1194.8|1195.2|1194.6|193
1621592320000|2021-05-21 10:18:40||1190.4||1190.4||1190.4||1190.2|702
1621602300000|2021-05-21 13:05:00|1195.4|1195|1195.8|1195.4|1195.8|1195.4|1195.4|1195|1419
1621592330000|2021-05-21 10:18:50|1190.4|1190.2|1190.6|1190.2|1190.6|1190.4|1190.4|1190.2|2
1621602310000|2021-05-21 13:05:10|1195.6|1195.6|1195.6|1195.4|1195.8|1195.6|1195.6|1195.4|3187
1621592340000|2021-05-21 10:19:00|1190.8|1190.4|1191|1190.4|1191|1190.4|1190.8|1190.4|487
1621602320000|2021-05-21 13:05:20|1195.8||1195.8||1195.8||1195.8||0
1621592360000|2021-05-21 10:19:20|1191.2|1190.6|1191.2|1190.8|1191.2|1190.8|1191.2|1190.6|982
1621602330000|2021-05-21 13:05:30|1195.6|1195.2|1195.8|1195.4|1195.8|1195.4|1195.6|1195.2|1869
1621592370000|2021-05-21 10:19:30|1191|1190.6|1191|1190.4|1191|1190.6|1190.8|1190.4|0
1621602340000|2021-05-21 13:05:40|1195.6|1195.2|1195.8|1195.4|1195.8|1195.6|1195.6|1195.2|14478
1621592390000|2021-05-21 10:19:50|1191.2|1190.6|1191.4|1190.8|1191.4|1191|1191.2|1190.6|748
1621602350000|2021-05-21 13:05:50|1195.6||1195.8||1195.8||1195.6||0
1621592400000|2021-05-21 10:20:00||1191||1191.2||1191.2||1191|0
1621602360000|2021-05-21 13:06:00|||||||||194
1621592410000|2021-05-21 10:20:10|1191.6|1191.4|1191.8|1191.4|1192|1191.8|1191.4|1191.2|7386
1621602370000|2021-05-21 13:06:10|1195.6||1195.6||1195.8||1195.6||580
1621592420000|2021-05-21 10:20:20||1191.2||1191.2||1191.2||1191.2|0
1621602380000|2021-05-21 13:06:20|1195.8|1195.6|1195.8|1195.4|1195.8|1195.6|1195.8|1195.4|1889
1621592430000|2021-05-21 10:20:30|1191.6|1191|1191.6|1191.2|1191.6|1191.2|1191.2|1190.8|1839
1621602400000|2021-05-21 13:06:40|1196||1195.8||1196||1195.8||0
1621602410000|2021-05-21 13:06:50|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1196|1195.6|2216
1621592440000|2021-05-21 10:20:40|1191.4|1191|1191.2|1190.8|1191.4|1191|1191.2|1190.8|208
1621602420000|2021-05-21 13:07:00|1196.4||1196.4||1196.4||1196.4||0
1621592450000|2021-05-21 10:20:50|1191.4|1191|1191.4|1191|1191.4|1191|1191.4|1191|1156
1621602430000|2021-05-21 13:07:10||1196||1196||1196||1196|0
1621592460000|2021-05-21 10:21:00|1191.2|1190.8|1191.2|1191|1191.2|1191|1191.2|1190.8|202
1621602440000|2021-05-21 13:07:20|1196.2|1195.8|1195.8|1195.4|1196.2|1195.8|1195.8|1195.4|2726
1621592470000|2021-05-21 10:21:10|1191.4|1190.8|1191.2|1190.8|1191.4|1191|1191.2|1190.6|4928
1621602450000|2021-05-21 13:07:30|1195.6|1195.2|1195.8|1195.4|1195.8|1195.4|1195.6|1195.2|1006
1621592480000|2021-05-21 10:21:20|1191|1190.6|1191.2|1190.6|1191.2|1190.8|1191|1190.6|388
1621602460000|2021-05-21 13:07:40|1195.6||1195.8||1195.8||1195.6||0
1621592490000|2021-05-21 10:21:30|1191.4|1190.8|1191.2|1190.8|1191.4|1190.8|1190.8|1190.4|2234
1621602470000|2021-05-21 13:07:50|1195.6||1195.6||1195.6||1195.6||0
1621592500000|2021-05-21 10:21:40|1191.4|1191|1191.8|1191.4|1192|1191.6|1191.4|1191|679
1621602510000|2021-05-21 13:08:30|||||||||195
1621592520000|2021-05-21 10:22:00|1191.6|1191.2|1192|1191.6|1192|1191.6|1191.6|1191.2|1611
1621602520000|2021-05-21 13:08:40|1195.8|1195.6|1196|1195.8|1196.2|1195.8|1195.8|1195.6|1257
1621592530000|2021-05-21 10:22:10|1192.2|1191.8|1192|1191.6|1192.2|1191.8|1191.8|1191.6|5474
1621602530000|2021-05-21 13:08:50|1196.2||1196.2||1196.2||1196.2||2194
1621592540000|2021-05-21 10:22:20|1191.8|1191.8|1192|1191.6|1192|1191.8|1191.8|1191.6|750
1621602540000|2021-05-21 13:09:00|1196|1195.6|1196.2|1195.6|1196.2|1195.6|1196|1195.6|100
1621592560000|2021-05-21 10:22:40|1191.8|1191.4|1191.8|1191.4|1191.8|1191.6|1191.8|1191.4|586
1621602550000|2021-05-21 13:09:10|1196||1196||1196||1196||682
1621592570000|2021-05-21 10:22:50|1192|1191.6|1192|1191.6|1192|1191.6|1192|1191.6|1347
1621602560000|2021-05-21 13:09:20|1196.2|1195.8|1196.2|1195.8|1196.2|1195.8|1196.2|1195.8|0
1621592580000|2021-05-21 10:23:00||1191.4||1191.4||1191.4||1191.4|0
1621602570000|2021-05-21 13:09:30|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1196|1195.6|934
1621592620000|2021-05-21 10:23:40|1191.8|1191.6|1192|1191.4|1192|1191.6|1191.8|1191.4|194
1621602580000|2021-05-21 13:09:40|1196.4|1196|1196.2|1195.8|1196.4|1196|1196.2|1195.6|300
1621592630000|2021-05-21 10:23:50|1191.8|1191.6|1192|1191.4|1192|1191.6|1191.8|1191.4|579
1621602590000|2021-05-21 13:09:50|1196.4|1196|1196.4|1196|1196.4|1196|1196.4|1196|0
1621592650000|2021-05-21 10:24:10|1191.8|1191.2|1191.6|1191.2|1191.8|1191.2|1191.4|1191.2|0
1621602600000|2021-05-21 13:10:00|||||||||194
1621592660000|2021-05-21 10:24:20|1191.8|1191.4|1191.8|1191.2|1191.8|1191.4|1191.6|1191.2|428
1621602610000|2021-05-21 13:10:10|1196.2|1196.2|1196.6|1196.2|1196.6|1196.2|1196.2|1196|0
1621592670000|2021-05-21 10:24:30|1191.6||1191.8||1191.8||1191.6||0
1621602650000|2021-05-21 13:10:50|1196.8|1196.4|1196.8|1196.4|1197|1196.6|1196.6|1196.4|1844
1621592680000|2021-05-21 10:24:40|1191.6|1191|1191.8|1191.4|1191.8|1191.4|1191.4|1191|1706
1621602660000|2021-05-21 13:11:00|1197|1196.6|1196.8|1196.4|1197|1196.6|1196.8|1196.4|0
1621592690000|2021-05-21 10:24:50||1191.2||1191.2||1191.4||1191.2|0
1621602670000|2021-05-21 13:11:10|1196.6|1196.2|1196.6|1196.2|1196.6|1196.4|1196.4|1196.2|6319
1621592700000|2021-05-21 10:25:00|1191.6|1191|1191.6|1191.4|1191.6|1191.4|1191.4|1191|989
1621602690000|2021-05-21 13:11:30|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1601
1621592710000|2021-05-21 10:25:10|1191.8||1191.6||1191.8||1191.6||0
1621602700000|2021-05-21 13:11:40|1196.6||1196.6||1196.6||1196.6||0
1621592730000|2021-05-21 10:25:30|1191.8||1191.8||1191.8||1191.8||510
1621602710000|2021-05-21 13:11:50|1196.8|1196.6|1197|1196.6|1197|1196.6|1196.8|1196.4|1372
1621592740000|2021-05-21 10:25:40|1192|1191.6|1191.6|1191.4|1192.2|1191.8|1191.6|1191.4|8662
1621602720000|2021-05-21 13:12:00|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|700
1621592750000|2021-05-21 10:25:50|1191.8|1191.6|1192|1191.6|1192|1191.6|1191.6|1191.4|9302
1621602730000|2021-05-21 13:12:10|1197|1196.6|1197|1196.8|1197|1196.8|1197|1196.6|0
1621592760000|2021-05-21 10:26:00|||||||||1000
1621602740000|2021-05-21 13:12:20|||||||||969
1621592770000|2021-05-21 10:26:10|1191.8|1191.4|1191.8|1191.4|1192|1191.6|1191.8|1191.4|1493
1621602750000|2021-05-21 13:12:30|1197.2||1197.2||1197.2||1197.2||1324
1621592800000|2021-05-21 10:26:40|1191.6||1191.6||1191.6||1191.6||0
1621602760000|2021-05-21 13:12:40|1197||1197.2||1197.2||1197||388
1621592810000|2021-05-21 10:26:50|1191.8|1191.6|1191.8|1191.4|1191.8|1191.6|1191.8|1191.4|846
1621602780000|2021-05-21 13:13:00|1197||1197.2||1197.2||1197||194
1621602790000|2021-05-21 13:13:10|1197|1196.6|1197.4|1197|1197.4|1197|1197|1196.6|2088
1621592840000|2021-05-21 10:27:20|1191.6|1191.2|1191.4|1191.2|1191.6|1191.4|1191.4|1191.2|702
1621602800000|2021-05-21 13:13:20|1197.2||1197.4||1197.4||1197.2||388
1621592860000|2021-05-21 10:27:40|1191.2|1191|1191.4|1191|1191.4|1191|1191.2|1191|446
1621602810000|2021-05-21 13:13:30|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|1197.4|1197|387
1621592870000|2021-05-21 10:27:50|1191.6|1191.2|1191.4|1191|1191.6|1191.2|1191.4|1191|938
1621602820000|2021-05-21 13:13:40|1197.4|1197|1197|1196.8|1197.4|1197|1196.8|1196.6|3652
1621592890000|2021-05-21 10:28:10|1191|1190.8|1191|1190.6|1191|1190.8|1191|1190.6|712
1621602830000|2021-05-21 13:13:50|1196.8|1196.6|1197.2|1196.8|1197.2|1196.8|1196.8|1196.6|2224
1621592900000|2021-05-21 10:28:20|1191.2|1190.8|1191|1190.6|1191.4|1191|1191|1190.6|6288
1621602840000|2021-05-21 13:14:00|1197.4|1197|1196.8|1196.6|1197.4|1197|1196.8|1196.6|8451
1621592910000|2021-05-21 10:28:30|1191.2|1190.8|1191|1190.6|1191.2|1190.8|1190.8|1190.6|3238
1621602850000|2021-05-21 13:14:10|1196.6|1196.4|1196.6|1196.2|1196.8|1196.4|1196.4|1196|1033
1621592920000|2021-05-21 10:28:40|1190.8|1190.2|1190.2|1189.6|1190.8|1190.2|1189.2|1188.8|35178
1621602870000|2021-05-21 13:14:30|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.6|1196.2|935
1621592940000|2021-05-21 10:29:00|1189.6|1189.4|1189.8|1189.2|1190|1189.6|1189.4|1189.2|6252
1621602880000|2021-05-21 13:14:40|1196.8|1196.6|1196.6|1196.2|1196.8|1196.6|1196.6|1196.2|7000
1621592950000|2021-05-21 10:29:10|1190|1189.4|1190.4|1190|1190.4|1190|1189.8|1189.4|7681
1621602890000|2021-05-21 13:14:50|1196.8|1196.6|1196.4|1196.2|1196.8|1196.6|1196.4|1196.2|7656
1621593000000|2021-05-21 10:30:00|1190.2|1189.8|1190|1189.6|1190.6|1190.2|1190|1189.6|16582
1621602900000|2021-05-21 13:15:00||1196||1196||1196||1196|195
1621593010000|2021-05-21 10:30:10|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1190|1189.6|7000
1621602910000|2021-05-21 13:15:10|||||||||492
1621593020000|2021-05-21 10:30:20|1189.8|1189.6|1189.8|1189.2|1189.8|1189.6|1189.6|1189.2|7642
1621602930000|2021-05-21 13:15:30|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|195
1621593030000|2021-05-21 10:30:30|1190|1189.4|1190|1189.4|1190.2|1189.8|1189.8|1189.4|0
1621602940000|2021-05-21 13:15:40|1196.4|1196|1196.6|1196.2|1196.6|1196.2|1196.2|1196|620
1621593040000|2021-05-21 10:30:40|1189.8|1189.2|1189.8|1189.4|1189.8|1189.4|1189.4|1189|8502
1621602950000|2021-05-21 13:15:50|1196.4||1196.6||1196.6||1196.4||0
1621602960000|2021-05-21 13:16:00|1196.4|1196|1196.4|1196|1196.4|1196|1196.4|1196|775
1621593050000|2021-05-21 10:30:50|1190|1189.2|1190|1189.6|1190|1189.6|1190|1189.2|0
1621602970000|2021-05-21 13:16:10||1196.2||1196||1196.2||1196|0
1621593060000|2021-05-21 10:31:00|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1190|1189.4|2566
1621602980000|2021-05-21 13:16:20|1196.2|1196.2|1196.6|1196.2|1196.6|1196.2|1196.2|1196.2|9
1621593070000|2021-05-21 10:31:10|1190.4|1190|1190.2|1189.8|1190.4|1190|1190.2|1189.8|1829
1621602990000|2021-05-21 13:16:30|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.4|1196.2|1213
1621593080000|2021-05-21 10:31:20|1190.4|1190|1190.6|1190|1190.6|1190.2|1190.2|1190|2013
1621603000000|2021-05-21 13:16:40|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.6|1196.2|61
1621593090000|2021-05-21 10:31:30||1190.2||1190.2||1190.2||1190.2|0
1621603010000|2021-05-21 13:16:50|1196.4||1196.6||1196.6||1196.4||1429
1621593100000|2021-05-21 10:31:40|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|200
1621603020000|2021-05-21 13:17:00||1196||1196.2||1196.4||1196|1141
1621593110000|2021-05-21 10:31:50|1191|1190.6|1191|1190.6|1191|1190.6|1191|1190.6|0
1621603050000|2021-05-21 13:17:30|1196.8|1196|1196|1195.8|1196.8|1196|1196|1195.8|2133
1621593120000|2021-05-21 10:32:00|1190.8|1190.4|1190.6|1190.2|1191|1190.4|1190.6|1190.2|4754
1621603060000|2021-05-21 13:17:40|1196.2|1196|1196.4|1196|1196.4|1196|1196.2|1196|757
1621593130000|2021-05-21 10:32:10|1190.4|1190.4|1190.2|1190|1190.4|1190.4|1189.8|1189.4|30982
1621603070000|2021-05-21 13:17:50|1196.2||1196.4||1196.4||1196.2||0
1621593140000|2021-05-21 10:32:20|1190|1189.8|1190|1189.6|1190|1189.8|1190|1189.6|429
1621603080000|2021-05-21 13:18:00|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.4|1196.2|581
1621593150000|2021-05-21 10:32:30|1189.8|1189.4|1189|1188.6|1189.8|1189.6|1189|1188.6|2888
1621603090000|2021-05-21 13:18:10|1196.4|1196|1196.6|1196|1196.6|1196.2|1196.4|1196|0
1621593160000|2021-05-21 10:32:40|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|196
1621603100000|2021-05-21 13:18:20|1196.8|1196.2|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|1400
1621593170000|2021-05-21 10:32:50|1188.6|1188.2|1188.8|1188.4|1188.8|1188.6|1188.6|1188.2|0
1621603110000|2021-05-21 13:18:30|1196.6||1196.8||1196.8||1196.6||1063
1621593180000|2021-05-21 10:33:00|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188.4|1188|1890
1621603120000|2021-05-21 13:18:40|||||||||192
1621593190000|2021-05-21 10:33:10|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1189|1188.6|1503
1621603130000|2021-05-21 13:18:50|1196.6||1196.8||1196.8||1196.6||1149
1621593220000|2021-05-21 10:33:40||1189||1188.8||1189||1188.8|0
1621603140000|2021-05-21 13:19:00|1196.6|1196.2|1196.4|1196.2|1196.6|1196.2|1196.4|1196.2|1702
1621593260000|2021-05-21 10:34:20|1189|1188.6|1188.8|1188.6|1189|1188.8|1188.8|1188.6|511
1621603150000|2021-05-21 13:19:10|1196.6|1196|1196.2|1195.8|1196.6|1196.2|1196.2|1195.8|5271
1621593270000|2021-05-21 10:34:30|1189|1188.8|1189.2|1188.8|1189.4|1188.8|1189|1188.8|581
1621603170000|2021-05-21 13:19:30|1196|1195.6|1195.6|1195.2|1196|1195.6|1195.6|1195.2|10447
1621593280000|2021-05-21 10:34:40|1189|1188.6|1189.2|1188.6|1189.2|1188.6|1189|1188.6|0
1621603180000|2021-05-21 13:19:40|1195.4|1195.4|1195.6|1195|1195.8|1195.4|1195.4|1195|12176
1621593300000|2021-05-21 10:35:00|1189|1188.4|1189.6|1189.2|1189.6|1189.4|1188.8|1188.4|16460
1621603190000|2021-05-21 13:19:50|1195.4|1195.2|1195.4|1195|1195.6|1195.2|1195.4|1195|563
1621593320000|2021-05-21 10:35:20|1189.4|1189|1189.4|1189.2|1189.4|1189.2|1189.2|1189|3386
1621603200000|2021-05-21 13:20:00|1195.6|1195.2|1195.8|1195.4|1196|1195.6|1195.6|1195.2|12232
1621593340000|2021-05-21 10:35:40|1189.6|1189.4|1189.4|1189|1189.8|1189.4|1189.4|1189|6058
1621603210000|2021-05-21 13:20:10|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.8|1195.4|489
1621593370000|2021-05-21 10:36:10|1189.6|1189.2|1190|1189.6|1190|1189.6|1189.4|1189.2|72
1621603220000|2021-05-21 13:20:20|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.8|1195.4|1591
1621593380000|2021-05-21 10:36:20|1189.8|1189.4|1190|1189.4|1190|1189.4|1189.8|1189.4|0
1621603230000|2021-05-21 13:20:30|1195.6|1195.2|1195.6|1195.4|1195.6|1195.4|1195.6|1195.2|2199
1621593390000|2021-05-21 10:36:30|1189.8|1189.6|1189.6|1189.4|1189.8|1189.6|1189.6|1189.4|12
1621603240000|2021-05-21 13:20:40|1195.8|1195.6|1195.8|1195.4|1195.8|1195.6|1195.8|1195.4|1668
1621593400000|2021-05-21 10:36:40|1190|1189.6|1189.8|1189.6|1190|1189.6|1189.4|1189.2|25970
1621603250000|2021-05-21 13:20:50|1195.6|1195.2|1195.8|1195.2|1195.8|1195.4|1195.6|1195.2|773
1621593410000|2021-05-21 10:36:50||1189.4||1189.4||1189.4||1189.4|0
1621603260000|2021-05-21 13:21:00|1196|1195.4|1196|1195.6|1196|1195.8|1196|1195.4|1200
1621593420000|2021-05-21 10:37:00|1190|1189.6|1190|1189.6|1190.2|1189.8|1190|1189.6|17
1621603280000|2021-05-21 13:21:20||1195.8||1195.8||1195.8||1195.8|0
1621593430000|2021-05-21 10:37:10||1189.4||1189.4||1189.4||1189.4|0
1621603290000|2021-05-21 13:21:30||1195.6||1195.8||1195.8||1195.6|0
1621593450000|2021-05-21 10:37:30|1190.2|1189.6|1190|1189.6|1190.2|1189.8|1190|1189.6|1500
1621603300000|2021-05-21 13:21:40|1196.2|1196|1196.6|1196.2|1196.6|1196.2|1196.2|1196|2053
1621593460000|2021-05-21 10:37:40|1190.2||1190.2||1190.2||1190.2||0
1621603310000|2021-05-21 13:21:50|1196.4|1196|1196.2|1195.6|1196.4|1196|1195.8|1195.6|612
1621593470000|2021-05-21 10:37:50||1189.8||1189.8||1189.8||1189.8|1000
1621603320000|2021-05-21 13:22:00|1196||1196||1196||1195.8||195
1621593480000|2021-05-21 10:38:00|1190|1189.6|1190|1189.6|1190|1189.6|1189.8|1189.4|429
1621603330000|2021-05-21 13:22:10|1196.2|1195.8|1196.2|1195.8|1196.2|1195.8|1196|1195.8|637
1621593490000|2021-05-21 10:38:10|1189.8|1189.4|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|472
1621603340000|2021-05-21 13:22:20|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.6|1195.4|1307
1621593500000|2021-05-21 10:38:20|1189.4|1189|1189.8|1189.4|1189.8|1189.4|1189.4|1189|500
1621603350000|2021-05-21 13:22:30|1195.6|1195.2|1195.8|1195.4|1195.8|1195.4|1195.6|1195.2|3
1621593510000|2021-05-21 10:38:30|1189.6|1189.6|1189.8|1189.4|1190.2|1190|1189.6|1189.4|50277
1621603360000|2021-05-21 13:22:40||1195.6||1195.4||1195.6||1195.4|0
1621593520000|2021-05-21 10:38:40|1189.6|1189.6|1189|1188.6|1189.6|1189.6|1189|1188.4|23540
1621603370000|2021-05-21 13:22:50|1195.6|1195.2|1195.4|1195|1195.8|1195.2|1195.4|1195|1800
1621593530000|2021-05-21 10:38:50|1188.8|1188.4|1188.8|1188.2|1188.8|1188.4|1188.6|1188.2|76
1621603390000|2021-05-21 13:23:10|1195.2|1194.8|1195.2|1194.8|1195.6|1194.8|1195.2|1194.8|2216
1621593540000|2021-05-21 10:39:00|1189|1188.4|1189|1188.6|1189|1188.6|1189|1188.4|1216
1621603400000|2021-05-21 13:23:20|1195|1195|1195.4|1195|1195.4|1195|1195|1195|909
1621593550000|2021-05-21 10:39:10||1188.4||1188.6||1188.6||1188.4|3
1621603410000|2021-05-21 13:23:30|1195.2||1195.4||1195.4||1195.2||387
1621593560000|2021-05-21 10:39:20|1189.2|1188.4|1189.2|1188.8|1189.2|1188.8|1189|1188.4|3998
1621603420000|2021-05-21 13:23:40|1195.2|1194.8|1194.8|1194.4|1195.2|1194.8|1194.8|1194.2|266
1621593570000|2021-05-21 10:39:30|1189.4|1189|1189.4|1189.2|1189.4|1189.2|1189.4|1189|1885
1621603430000|2021-05-21 13:23:50|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.6|1194.2|963
1621593580000|2021-05-21 10:39:40|1189.2|1189|1189.4|1189|1189.4|1189|1189.2|1188.8|91
1621603440000|2021-05-21 13:24:00|1195|1194.6|1195.4|1195|1195.4|1195|1195|1194.6|2295
1621593590000|2021-05-21 10:39:50|1189.2|1188.8|1189|1188.6|1189.4|1188.8|1189|1188.6|0
1621603450000|2021-05-21 13:24:10|1195.2|1195.2|1196|1195.6|1196|1195.6|1195.2|1195.2|1148
1621593600000|2021-05-21 10:40:00|1189.2|1188.4|1189|1188.4|1189.2|1188.8|1189|1188.4|0
1621603460000|2021-05-21 13:24:20|1196.2|1195.8|1196|1195.6|1196.2|1195.8|1195.8|1195.6|1035
1621593610000|2021-05-21 10:40:10|1188.8|1188.6|1189|1188.6|1189|1188.6|1188.8|1188.6|0
1621603470000|2021-05-21 13:24:30|1196.2||1196.2||1196.2||1196.2||0
1621593620000|2021-05-21 10:40:20||1188.8||1188.6||1188.8||1188.6|0
1621603480000|2021-05-21 13:24:40|1196|1195.8|1196|1195.6|1196|1195.8|1196|1195.6|0
1621593630000|2021-05-21 10:40:30|1188.8|1188.4|1188.8|1188.4|1188.8|1188.6|1188.6|1188.2|9
1621603490000|2021-05-21 13:24:50|||||||||194
1621593650000|2021-05-21 10:40:50|1188.6|1188.2|1187.8|1187.2|1188.6|1188.2|1187.6|1187.2|29994
1621603500000|2021-05-21 13:25:00|1195.8|1195.4|1196|1195.4|1196|1195.4|1195.8|1195.4|3735
1621593660000|2021-05-21 10:41:00|1187.6|1187|1187.4|1187|1187.6|1187.2|1186.8|1186.6|17078
1621603510000|2021-05-21 13:25:10|1195.8|1195.6|1196|1195.6|1196.2|1195.6|1195.8|1195.4|1911
1621593670000|2021-05-21 10:41:10|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.4|1187|1537
1621603520000|2021-05-21 13:25:20|1195.8||1195.8||1196||1195.8||2107
1621593680000|2021-05-21 10:41:20|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|4000
1621603530000|2021-05-21 13:25:30|1196|1195.8|1195.8|1195.6|1196.2|1195.8|1195.8|1195.6|1651
1621593690000|2021-05-21 10:41:30|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|194
1621603540000|2021-05-21 13:25:40|1196.2|1196|1196|1195.6|1196.2|1196|1196|1195.6|8000
1621593700000|2021-05-21 10:41:40||1187||1187||1187||1187|0
1621603550000|2021-05-21 13:25:50|1196.2|1196|1196|1195.4|1196.2|1196|1195.6|1195.2|13660
1621603560000|2021-05-21 13:26:00|1195.8|1195.6|1196|1195.6|1196.2|1195.8|1195.8|1195.6|2812
1621593710000|2021-05-21 10:41:50|1187.4|1187.2|1187.6|1187.2|1187.6|1187.2|1187.4|1187.2|1071
1621603570000|2021-05-21 13:26:10|1196.2||1196.2||1196.2||1196.2||0
1621593720000|2021-05-21 10:42:00|1187.4|1187|1187|1186.6|1187.4|1187|1187|1186.6|1592
1621603590000|2021-05-21 13:26:30|1196.4|1195.8|1196.4|1196|1196.4|1196|1196.4|1195.8|871
1621593730000|2021-05-21 10:42:10|1186.8|1186.4|1186.4|1185.8|1186.8|1186.4|1186.4|1185.8|0
1621603600000|2021-05-21 13:26:40||1196.2||1196||1196.2||1196|0
1621593740000|2021-05-21 10:42:20|1186.6|1186|1186.4|1186|1186.6|1186|1186.4|1186|0
1621603610000|2021-05-21 13:26:50|1196.6|1196.2|1196.6|1196.2|1196.8|1196.4|1196.4|1196.2|5077
1621593770000|2021-05-21 10:42:50|1186.6|1186.2|1187|1186.4|1187|1186.6|1186.6|1186.2|5492
1621603620000|2021-05-21 13:27:00|1196.4|1196.4|1196.2|1196|1196.6|1196.4|1196.2|1196|287
1621593780000|2021-05-21 10:43:00|1186.8|1186.2|1186.8|1186.6|1186.8|1186.6|1186.6|1186.2|0
1621603630000|2021-05-21 13:27:10|1196.4|1196.2|1196|1195.6|1196.4|1196.2|1195.8|1195.6|5990
1621593790000|2021-05-21 10:43:10|1187||1187||1187||1187||431
1621603640000|2021-05-21 13:27:20|1196.2||1196||1196.2||1196||0
1621593810000|2021-05-21 10:43:30|1186.8|1186.4|1186.6|1186|1186.8|1186.6|1186.6|1186|1114
1621603650000|2021-05-21 13:27:30|1196.2|1195.4|1195.8|1195.4|1196.2|1195.4|1195.8|1195.4|193
1621593820000|2021-05-21 10:43:40||1186.2||1186.2||1186.2||1186.2|0
1621603660000|2021-05-21 13:27:40|1196|1195.6|1196.2|1195.8|1196.4|1196|1196|1195.6|4077
1621593830000|2021-05-21 10:43:50|1186.4|1186|1186.6|1186|1186.6|1186.2|1186.2|1185.8|4362
1621603670000|2021-05-21 13:27:50|1196.4||1196.2||1196.4||1196.2||0
1621593840000|2021-05-21 10:44:00|1186.4|1185.8|1186.4|1185.8|1186.6|1186|1186.2|1185.8|1531
1621603680000|2021-05-21 13:28:00|1196.4|1196|1196.4|1196|1196.4|1196|1196.4|1195.8|1489
1621593850000|2021-05-21 10:44:10|1186.6|1186|1186.8|1186.6|1187|1186.6|1186.6|1186|5470
1621603690000|2021-05-21 13:28:10|1196.6|1196.2|1196.8|1196.4|1197.4|1197|1196.6|1196.2|31525
1621593860000|2021-05-21 10:44:20|1186.6|1186.4|1187|1186.4|1187|1186.6|1186.6|1186.2|2654
1621603700000|2021-05-21 13:28:20|1196.6|1196.2|1196.4|1196|1196.6|1196.2|1196.2|1196|4621
1621593870000|2021-05-21 10:44:30|1186.8||1186.8||1186.8||1186.8||193
1621603710000|2021-05-21 13:28:30|1196.6|1196.2|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|4427
1621593880000|2021-05-21 10:44:40|1186.6|1186.2|1187|1186.6|1187|1186.6|1186.6|1186.2|931
1621603720000|2021-05-21 13:28:40|1196.6|1196.2|1196.6|1196|1196.6|1196.2|1196.6|1196|1809
1621593890000|2021-05-21 10:44:50|1186.8|1186.4|1187|1186.4|1187|1186.6|1186.8|1186.2|502
1621603730000|2021-05-21 13:28:50|1196.4|1196.2|1196.8|1196.4|1197|1196.6|1196.4|1196.2|0
1621603740000|2021-05-21 13:29:00|1197|1196.6|1197|1196.6|1197.2|1196.8|1196.8|1196.6|3414
1621593900000|2021-05-21 10:45:00|1186.6|1186.8|1187|1186.6|1187|1186.8|1186.6|1186.4|12016
1621603750000|2021-05-21 13:29:10|1196.8|1196.4|1197.2|1196.8|1197.2|1197|1196.8|1196.4|12162
1621593910000|2021-05-21 10:45:10|1187.2|1186.8|1187.4|1187|1187.4|1187|1187.2|1186.8|1500
1621603760000|2021-05-21 13:29:20|1197.4|1197|1197.6|1197.2|1197.6|1197.2|1197.4|1197|1427
1621593930000|2021-05-21 10:45:30|1187.2|1187.2|1187.4|1187|1187.4|1187.2|1187.2|1187|683
1621603770000|2021-05-21 13:29:30|1197.4|1197|1197.6|1197.2|1197.6|1197.2|1197.4|1197|2870
1621593960000|2021-05-21 10:46:00|1187.6|1187.2|1187.8|1187.2|1187.8|1187.4|1187.6|1187.2|1821
1621603780000|2021-05-21 13:29:40|1197.4|1197|1197.6|1197.2|1197.6|1197.2|1197.4|1197|416
1621593970000|2021-05-21 10:46:10||1187.4||1187.4||1187.4||1187.4|0
1621603790000|2021-05-21 13:29:50|1197.4|1197|1197.4|1197.2|1197.6|1197.2|1197.2|1197|12710
1621593980000|2021-05-21 10:46:20|1187.6|1187.2|1187.4|1187.2|1187.6|1187.4|1187.2|1186.8|3624
1621593990000|2021-05-21 10:46:30||1187||1187.2||1187.2||1187|932
1621603800000|2021-05-21 13:30:00|1197.6|1197.4|1197|1196.8|1197.8|1197.4|1196.8|1196.2|52460
1621603810000|2021-05-21 13:30:10|1196.8|1196.6|1197.4|1197|1197.4|1197|1196.8|1196.4|5808
1621594000000|2021-05-21 10:46:40|1187.6||1187.6||1187.6||1187.4||751
1621603820000|2021-05-21 13:30:20|1197.2|1196.8|1197.2|1196.8|1197.4|1196.8|1197.2|1196.8|4526
1621594010000|2021-05-21 10:46:50|1187.8|1187.4|1187.8|1187.4|1187.8|1187.6|1187.8|1187.4|388
1621603830000|2021-05-21 13:30:30|1197.4|1197|1197.4|1197|1197.6|1197.2|1197.4|1196.8|1556
1621594020000|2021-05-21 10:47:00|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|13
1621603840000|2021-05-21 13:30:40|1197.6|1197.2|1197.6|1197|1197.6|1197.2|1197.4|1197|702
1621594050000|2021-05-21 10:47:30|1187.6|1187.6|1188|1187.4|1188|1187.6|1187.6|1187.4|1179
1621603850000|2021-05-21 13:30:50|1197.8|1197.2|1198|1197.6|1198|1197.8|1197.6|1197.2|2196
1621594060000|2021-05-21 10:47:40|1187.8||1187.8||1187.8||1187.8||0
1621603860000|2021-05-21 13:31:00|1197.8|1197.4|1197.8|1197.6|1198|1197.6|1197.8|1197.4|1710
1621594080000|2021-05-21 10:48:00|1187.6|1187.2|1187.6|1187|1187.6|1187.4|1187.4|1187|1072
1621603870000|2021-05-21 13:31:10|1198|1197.4|1197.4|1197|1198|1197.4|1197.2|1196.8|21319
1621594090000|2021-05-21 10:48:10|1187.4|1187.2|1187.2|1186.8|1187.4|1187.2|1187.2|1186.8|596
1621603880000|2021-05-21 13:31:20|1197.2|1196.8|1197.2|1196.8|1197.4|1197|1197|1196.8|1061
1621594110000|2021-05-21 10:48:30|1187|1187|1187.4|1187|1187.4|1187|1187|1187|0
1621603890000|2021-05-21 13:31:30|1197|1196.6|1196.6|1196.2|1197|1196.6|1196.4|1196|5056
1621594120000|2021-05-21 10:48:40||1186.8||1186.8||1186.8||1186.8|0
1621603900000|2021-05-21 13:31:40|1196.8|1196.4|1196.8|1196.4|1197|1196.6|1196.6|1196.2|3738
1621594130000|2021-05-21 10:48:50|1187.6|1187|1187.8|1187.4|1187.8|1187.6|1187.6|1187|1444
1621603910000|2021-05-21 13:31:50|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.4|1196.2|454
1621594140000|2021-05-21 10:49:00|1188|1187.6|1188|1187.6|1188|1187.8|1188|1187.6|0
1621603920000|2021-05-21 13:32:00|1196.8|1196|1196.8|1196.4|1196.8|1196.4|1196.8|1196|613
1621594150000|2021-05-21 10:49:10|1188.2|1188|1188.8|1188.4|1188.8|1188.6|1188.2|1188|6407
1621603930000|2021-05-21 13:32:10|1197|1196.6|1195.8|1195.6|1197|1196.6|1195.8|1195.4|6992
1621594160000|2021-05-21 10:49:20|1188.6|1188.2|1188.4|1188|1188.6|1188.2|1188.2|1187.8|10282
1621603940000|2021-05-21 13:32:20|1196|1195.8|1196|1195.6|1196.2|1195.8|1196|1195.4|201
1621594170000|2021-05-21 10:49:30|1188.2|1187.8|1188.4|1187.8|1188.4|1187.8|1188.2|1187.8|81
1621603950000|2021-05-21 13:32:30|1196.2|1195.8|1196.8|1196.2|1196.8|1196.2|1196.2|1195.6|2988
1621594180000|2021-05-21 10:49:40|1188.6|1188|1188.2|1187.8|1188.6|1188.2|1188.2|1187.8|2015
1621603960000|2021-05-21 13:32:40|1196.6|1196.4|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|468
1621594190000|2021-05-21 10:49:50|1188.4|1188|1188.4|1188|1188.6|1188|1188.4|1188|0
1621603970000|2021-05-21 13:32:50||1196.2||1196.2||1196.6||1196.2|540
1621594200000|2021-05-21 10:50:00|1188.2|1187.8|1188.4|1187.8|1188.4|1188|1188.2|1187.8|0
1621603980000|2021-05-21 13:33:00|1196.6|1196.4|1196.4|1196|1196.6|1196.4|1196.2|1196|739
1621594210000|2021-05-21 10:50:10|1188.2|1188|1188.4|1188|1188.4|1188|1188.2|1188|426
1621604000000|2021-05-21 13:33:20|1196.2|1195.8|1195.6|1195.2|1196.2|1196|1195.6|1195.2|3271
1621594230000|2021-05-21 10:50:30|1188.2||1188.4||1188.4||1188.2||0
1621604010000|2021-05-21 13:33:30|1195.8|1195|1195.8|1195.2|1195.8|1195.4|1195.8|1195|500
1621594240000|2021-05-21 10:50:40|1188.6|1187.8|1188.6|1188.2|1188.6|1188.2|1188.6|1187.8|0
1621604020000|2021-05-21 13:33:40|1195.6|1195.4|1196.2|1195.8|1196.2|1195.8|1195.6|1195.4|11
1621594250000|2021-05-21 10:50:50|1188.8|1188.4|1189|1188.4|1189|1188.8|1188.6|1188.4|6220
1621604030000|2021-05-21 13:33:50|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1195.8|1195.6|1553
1621594260000|2021-05-21 10:51:00|1189.2|1188.6|1189.4|1189.2|1189.4|1189.2|1189.2|1188.6|4055
1621604040000|2021-05-21 13:34:00|1196|1195.6|1195.2|1194.8|1196|1195.8|1195.2|1194.8|7604
1621594280000|2021-05-21 10:51:20|1189.2|1189|1189|1188.6|1189.2|1189|1188.8|1188.4|4544
1621604050000|2021-05-21 13:34:10|1195.4|1195|1195.4|1195.2|1195.4|1195.2|1195.4|1194.8|500
1621594290000|2021-05-21 10:51:30|1188.8|1188.4|1188.8|1188.4|1189|1188.4|1188.8|1188.4|500
1621604060000|2021-05-21 13:34:20|1195.6|1195.4|1196|1195.6|1196|1195.6|1195.6|1195.2|4505
1621594300000|2021-05-21 10:51:40|1189||1189||1189||1189||0
1621604070000|2021-05-21 13:34:30|1196.2|1195.8|1196.6|1196.2|1196.6|1196.4|1196.2|1195.8|2628
1621594310000|2021-05-21 10:51:50|1188.8||1188.8||1188.8||1188.8||0
1621604080000|2021-05-21 13:34:40||1196.4||1196.2||1196.4||1196|1215
1621594320000|2021-05-21 10:52:00|1189|1188.6|1189|1188.4|1189|1188.6|1189|1188.4|2695
1621604090000|2021-05-21 13:34:50|1196.8|1196.4|1196.8|1196.2|1197|1196.6|1196.8|1196.2|585
1621594340000|2021-05-21 10:52:20|1188.8|1188.6|1189.4|1189|1189.4|1189.2|1188.8|1188.6|3720
1621594350000|2021-05-21 10:52:30|1189.2|1188.8|1189|1188.4|1189.2|1189|1189|1188.4|432
1621604100000|2021-05-21 13:35:00|1196.6|1196|1196.4|1196|1196.6|1196|1196.4|1196|344
1621594360000|2021-05-21 10:52:40|1188.8||1188.8||1189||1188.8||0
1621604110000|2021-05-21 13:35:10|1196.6|1196.2|1196.6|1196|1196.8|1196.4|1196.4|1196|5387
1621594380000|2021-05-21 10:53:00|1189|1188.6|1189|1188.6|1189|1188.8|1188.8|1188.6|5
1621604120000|2021-05-21 13:35:20|1196.4|1196.2|1195.8|1195.4|1196.4|1196.2|1195.8|1195.4|440
1621594400000|2021-05-21 10:53:20|1189.2|1188.8|1189|1188.4|1189.4|1189|1189|1188.4|3015
1621604130000|2021-05-21 13:35:30|1196|1195.6|1196.4|1196|1196.6|1196.2|1196|1195.6|7471
1621594410000|2021-05-21 10:53:30|1188.8|1188.6|1188.2|1187.8|1188.8|1188.6|1188.2|1187.8|5240
1621604140000|2021-05-21 13:35:40|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.4|1196|1250
1621604150000|2021-05-21 13:35:50|1196.8|1196.4|1196.8|1196.4|1197|1196.6|1196.8|1196.4|0
1621594420000|2021-05-21 10:53:40|1188|1187.6|1188.2|1187.6|1188.2|1187.6|1188|1187.4|387
1621604160000|2021-05-21 13:36:00|1196.6|1196.2|1196.6|1196.4|1196.8|1196.4|1196.4|1196|2431
1621594430000|2021-05-21 10:53:50|1188|1187.8|1188|1187.4|1188|1187.8|1188|1187.4|581
1621604170000|2021-05-21 13:36:10|1196.4|1196.2|1196.6|1196.2|1196.6|1196.4|1196.4|1196.2|804
1621594440000|2021-05-21 10:54:00|1188.2|1187.6|1188.2|1188|1188.2|1188|1188.2|1187.6|74
1621604180000|2021-05-21 13:36:20|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1284
1621594460000|2021-05-21 10:54:20|1188.4|1188.2|1188.6|1188.4|1188.8|1188.4|1188.4|1188.2|2184
1621604190000|2021-05-21 13:36:30|1197|1196.6|1197.2|1196.8|1197.4|1197|1196.8|1196.6|2816
1621594470000|2021-05-21 10:54:30|1188.4|1188.2|1188.2|1187.8|1188.4|1188.2|1188.2|1187.8|1948
1621604200000|2021-05-21 13:36:40|||||||||193
1621594480000|2021-05-21 10:54:40||1188||1187.8||1188||1187.8|530
1621604210000|2021-05-21 13:36:50|1197.4|1197|1197.4|1197|1197.4|1197|1197.4|1197|1069
1621594490000|2021-05-21 10:54:50|||||||||387
1621604220000|2021-05-21 13:37:00|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|0
1621594500000|2021-05-21 10:55:00|1188|1188|1188.4|1188|1188.4|1188.2|1188|1188|793
1621604230000|2021-05-21 13:37:10|1197.4|1197|1197.4|1197|1197.4|1197|1197.2|1196.8|1547
1621594510000|2021-05-21 10:55:10|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|0
1621604240000|2021-05-21 13:37:20|1197.6|1197.2|1197.8|1197.2|1197.8|1197.4|1197.4|1197|1977
1621594530000|2021-05-21 10:55:30|1188.4|1188|1188.4|1188|1188.4|1188|1188.2|1188|783
1621604250000|2021-05-21 13:37:30|1197.6|1197.4|1197.8|1197.4|1197.8|1197.6|1197.6|1197.2|5055
1621594540000|2021-05-21 10:55:40|1188.2|1187.8|1188.2|1188|1188.2|1188|1188.2|1187.8|482
1621604260000|2021-05-21 13:37:40|1198||1197.8||1198||1197.6||0
1621594550000|2021-05-21 10:55:50|1188.4|1188.2|1188.6|1188.2|1188.6|1188.4|1188.2|1188|577
1621604270000|2021-05-21 13:37:50|1197.6||1197.8||1197.8||1197.6||388
1621594560000|2021-05-21 10:56:00|1188.4|1188|1188.6|1188.2|1188.6|1188.2|1188.4|1188|194
1621604280000|2021-05-21 13:38:00|1197.6||1197.8||1197.8||1197.6||386
1621594570000|2021-05-21 10:56:10|1188.4|1188|1188.4|1188|1188.4|1188|1188|1187.8|2850
1621604290000|2021-05-21 13:38:10||1197.6||1197.6||1197.6||1197.4|0
1621594580000|2021-05-21 10:56:20|1188.2|1187.8|1188.4|1187.8|1188.4|1187.8|1188.2|1187.8|195
1621604310000|2021-05-21 13:38:30|1198||1198||1198||1197.8||1682
1621594590000|2021-05-21 10:56:30|1188.2|1187.6|1187.6|1187|1188.2|1187.6|1187.4|1187|8163
1621604320000|2021-05-21 13:38:40|1197.8|1197.4|1198|1197.8|1198|1197.8|1197.2|1197|19696
1621594600000|2021-05-21 10:56:40|1187.4||1187.4||1187.4||1187.4||158
1621604330000|2021-05-21 13:38:50||1197.6||1197.8||1197.8||1197.6|1478
1621594610000|2021-05-21 10:56:50|1187.2|1186.8|1187|1186.8|1187.2|1186.8|1187|1186.8|430
1621604340000|2021-05-21 13:39:00|1197.8|1197.6|1197.2|1196.8|1197.8|1197.6|1197|1196.6|18632
1621594620000|2021-05-21 10:57:00|1187.2|1187|1187.6|1187.2|1187.6|1187.2|1187.2|1187|1500
1621604350000|2021-05-21 13:39:10|1197|1196.6|1197.2|1196.8|1197.2|1197|1197|1196.6|2680
1621594630000|2021-05-21 10:57:10|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|500
1621604360000|2021-05-21 13:39:20|1196.8|1196.6|1196.6|1196.2|1196.8|1196.8|1196.6|1196.2|1420
1621594640000|2021-05-21 10:57:20|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|0
1621604370000|2021-05-21 13:39:30|1196.4|1196|1195.8|1195.2|1196.4|1196|1195.6|1195.2|10117
1621594660000|2021-05-21 10:57:40|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.4|1187|26210
1621604380000|2021-05-21 13:39:40|1196|1195.4|1196|1195.6|1196.2|1195.6|1196|1195.4|481
1621594670000|2021-05-21 10:57:50|1187.4|1187|1187.4|1187|1187.4|1187|1187.4|1187|622
1621604390000|2021-05-21 13:39:50|1195.8|1195.4|1197|1196.6|1197|1196.6|1195.6|1195.2|48078
1621594680000|2021-05-21 10:58:00|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187.2|1186.8|3977
1621604400000|2021-05-21 13:40:00|1197.2|1196.8|1197.8|1197.4|1197.8|1197.6|1197.2|1196.8|3700
1621594690000|2021-05-21 10:58:10|1187|1186.6|1187.4|1186.8|1187.4|1186.8|1187|1186.6|387
1621604410000|2021-05-21 13:40:10|1197.6|1197.2|1197.6|1197.2|1197.8|1197.4|1197.4|1196.8|18969
1621604420000|2021-05-21 13:40:20|1197.8|1197.4|1197.4|1196.8|1197.8|1197.4|1196.8|1196.6|12610
1621594700000|2021-05-21 10:58:20|1187.2|1187|1187.2|1186.8|1187.2|1187|1187.2|1186.8|0
1621604430000|2021-05-21 13:40:30|1197.2|1196.6|1197.4|1196.8|1197.4|1197|1197|1196.6|193
1621594720000|2021-05-21 10:58:40|1187.4|1187|1187.4|1187|1187.6|1187.2|1187.4|1187|469
1621604440000|2021-05-21 13:40:40|1197.2|1197|1197.2|1196.8|1197.2|1197|1197.2|1196.8|202
1621594730000|2021-05-21 10:58:50|1187.2|1186.8|1187.2|1186.8|1187.2|1187|1187|1186.8|625
1621604450000|2021-05-21 13:40:50|1197.4||1197.2||1197.4||1197||672
1621594740000|2021-05-21 10:59:00|1187||1187||1187||1187||194
1621604460000|2021-05-21 13:41:00|1197|1196.6|1197.8|1197.4|1197.8|1197.6|1197|1196.6|25970
1621594750000|2021-05-21 10:59:10|1186.8|1186.6|1187|1186.6|1187.2|1186.8|1186.8|1186.4|581
1621604470000|2021-05-21 13:41:10|1198|1197.6|1198.6|1198|1198.8|1198.6|1198|1197.6|43617
1621594760000|2021-05-21 10:59:20|1187.2|1186.8|1187.2|1186.8|1187.4|1186.8|1187.2|1186.8|500
1621604480000|2021-05-21 13:41:20|1198.4|1197.8|1198.6|1198.2|1198.6|1198.2|1198.4|1197.8|579
1621594770000|2021-05-21 10:59:30|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|107
1621604490000|2021-05-21 13:41:30|1198.8|1198.4|1199.4|1199|1199.6|1199.2|1198.6|1198.4|27820
1621594780000|2021-05-21 10:59:40|1186.6|1186.2|1186.6|1186.2|1186.8|1186.2|1186.6|1186.2|628
1621604500000|2021-05-21 13:41:40|1199.6|1199.2|1199.4|1199|1199.6|1199.2|1199.4|1199|1878
1621594790000|2021-05-21 10:59:50|1186.4|1186|1186.4|1186|1186.6|1186|1186.4|1186|481
1621604510000|2021-05-21 13:41:50|1199.2|1198.8|1199.2|1199|1199.6|1199.2|1199.2|1198.8|10724
1621594800000|2021-05-21 11:00:00|1186.6|1186.2|1186.6|1186.2|1186.6|1186.4|1186.6|1186.2|0
1621604520000|2021-05-21 13:42:00|1199.4|1198.8|1199.4|1199|1199.6|1199.2|1199.4|1198.8|5961
1621595130000|2021-05-21 11:05:30|1188|1187.2|1187|1186.6|1188|1187.4|1186.4|1186|480646
1621604530000|2021-05-21 13:42:10||1198.8||1198.8||1198.8||1198.8|195
1621595140000|2021-05-21 11:05:40|1187.2|1186.8|1187.8|1187.4|1187.8|1187.4|1187.2|1186.8|5398
1621604540000|2021-05-21 13:42:20||1199||1199||1199||1199|0
1621595150000|2021-05-21 11:05:50|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.6|1873
1621604550000|2021-05-21 13:42:30|1199.2|1199.2|1199.4|1199|1199.4|1199.2|1199.2|1198.8|4027
1621595160000|2021-05-21 11:06:00|1188.4|1188|1188.4|1188|1188.4|1188|1188.4|1188|0
1621604560000|2021-05-21 13:42:40|1199.2||1199.2||1199.4||1199.2||2849
1621595170000|2021-05-21 11:06:10|1188.2|1187.8|1188.4|1188|1188.4|1188|1188.2|1187.8|1873
1621604570000|2021-05-21 13:42:50|1199|1198.8|1199.2|1199|1199.4|1199|1199|1198.8|5733
1621595180000|2021-05-21 11:06:20|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|0
1621604580000|2021-05-21 13:43:00|1199.4|1198.8|1199.4|1199.2|1199.6|1199.4|1199.2|1198.8|16367
1621595190000|2021-05-21 11:06:30|1188.4|1188|1188.6|1188.2|1188.6|1188.2|1188.2|1187.8|5288
1621604590000|2021-05-21 13:43:10|1199.2|1199|1199.2|1198.8|1199.4|1199.2|1199|1198.8|4486
1621595200000|2021-05-21 11:06:40|1188.4|1188|1188.4|1188|1188.6|1188.2|1188.4|1188|646
1621604600000|2021-05-21 13:43:20|1199|1198.6|1199|1198.8|1199|1198.8|1199|1198.6|2024
1621595210000|2021-05-21 11:06:50|1188.2|1187.8|1188.2|1187.6|1188.2|1187.8|1188|1187.6|0
1621604610000|2021-05-21 13:43:30|1198.8|1198.6|1199|1198.6|1199|1198.6|1198.8|1198.4|1336
1621595220000|2021-05-21 11:07:00|1188||1188||1188.2||1188||0
1621604620000|2021-05-21 13:43:40|1198.8|1198.4|1199|1198.6|1199|1198.6|1198.8|1198.4|775
1621595230000|2021-05-21 11:07:10|1188.2|1187.8|1188.2|1187.6|1188.2|1187.8|1188|1187.6|1613
1621604630000|2021-05-21 13:43:50||1198.8||1198.6||1198.8||1198.4|1411
1621595240000|2021-05-21 11:07:20|1188|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.8|389
1621604640000|2021-05-21 13:44:00|1199.2|1198.8|1199|1198.6|1199.2|1198.8|1199|1198.6|3336
1621595250000|2021-05-21 11:07:30|1188||1188.2||1188.2||1188||10061
1621604650000|2021-05-21 13:44:10|||||||||194
1621595280000|2021-05-21 11:08:00|1188.4|1188|1188.2|1187.8|1188.4|1188|1188.2|1187.8|2103
1621604660000|2021-05-21 13:44:20|1198.8|1198.4|1199|1198.6|1199|1198.6|1198.8|1198.4|1565
1621595290000|2021-05-21 11:08:10|1188||1188||1188||1188||0
1621604670000|2021-05-21 13:44:30|1199.2|1198.8|1198.8|1198.4|1199.2|1199|1198.8|1198.4|8822
1621595330000|2021-05-21 11:08:50|1187.8|1187.6|1187.8|1187.2|1187.8|1187.6|1187.4|1187.2|4828
1621604680000|2021-05-21 13:44:40|1199|1198.6|1199|1198.6|1199.2|1198.8|1198.8|1198.4|7094
1621595340000|2021-05-21 11:09:00|1187.6||1187.6||1187.6||1187.6||192
1621604690000|2021-05-21 13:44:50|1198.8|1198.4|1199|1198.4|1199|1198.6|1198.8|1198.4|6240
1621595350000|2021-05-21 11:09:10|1187.8|1187.4|1188.2|1187.8|1188.2|1187.8|1187.8|1187.4|501
1621604700000|2021-05-21 13:45:00|1198.8|1198.6|1199|1198.6|1199|1198.6|1198.8|1198.6|193
1621595360000|2021-05-21 11:09:20|1188.4|1188|1188.4|1188|1188.4|1188|1188.4|1188|780
1621604710000|2021-05-21 13:45:10|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199|1198.8|664
1621595370000|2021-05-21 11:09:30|1188.2|1187.8|1188.2|1187.6|1188.2|1187.8|1188|1187.6|582
1621604720000|2021-05-21 13:45:20|1199.4|1199|1199.2|1198.8|1199.6|1199.2|1199.2|1198.8|10841
1621595390000|2021-05-21 11:09:50|1188|1187.8|1188|1187.8|1188.2|1187.8|1188|1187.6|1000
1621604730000|2021-05-21 13:45:30|||||||||194
1621595400000|2021-05-21 11:10:00|1187.8|1187.6|1187.8|1187.4|1187.8|1187.6|1187.8|1187.4|693
1621604740000|2021-05-21 13:45:40|1199|1198.6|1199|1198.4|1199|1198.8|1198.4|1198.2|7727
1621595410000|2021-05-21 11:10:10|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|3819
1621604750000|2021-05-21 13:45:50|1198.8|1198.6|1199|1198.6|1199|1198.6|1198.8|1198.4|193
1621595430000|2021-05-21 11:10:30|1188|1187.6|1188|1187.8|1188.2|1187.8|1188|1187.6|1388
1621604760000|2021-05-21 13:46:00|1198.8|1198.8|1199.2|1199|1199.2|1199|1198.8|1198.6|2022
1621595440000|2021-05-21 11:10:40|1187.8|1187.6|1187.6|1187.4|1187.8|1187.6|1187.6|1187.4|1013
1621604770000|2021-05-21 13:46:10|1199.4|1199.2|1199.4|1199|1199.4|1199.2|1199.2|1199|508
1621595450000|2021-05-21 11:10:50|1187.8|1187.6|1187.8|1187.6|1187.8|1187.6|1187.8|1187.6|0
1621604780000|2021-05-21 13:46:20|1199.6|1199.2|1199.6|1199.4|1200|1199.8|1199.6|1199.2|32921
1621595460000|2021-05-21 11:11:00|1187.6|1187.4|1187.6|1187.2|1187.6|1187.4|1187.4|1187.2|1715
1621604790000|2021-05-21 13:46:30|1199.8|1199.6|1199.6|1199.4|1199.8|1199.6|1199.6|1199.4|714
1621595470000|2021-05-21 11:11:10|1187.4||1187.6||1187.6||1187.4||7380
1621604800000|2021-05-21 13:46:40|1199.8||1199.8||1199.8||1199.6||1468
1621595480000|2021-05-21 11:11:20|||||||||194
1621604810000|2021-05-21 13:46:50|1199.6|1199.2|1199.4|1199|1199.6|1199.2|1199.4|1199|2471
1621595490000|2021-05-21 11:11:30|1187.4|1187|1187.2|1186.6|1187.4|1187.2|1186.6|1186.4|1059
1621604820000|2021-05-21 13:47:00|1199.6|1199.2|1199.4|1199|1199.6|1199.2|1199.2|1198.8|6426
1621595510000|2021-05-21 11:11:50|1187||1187||1187||1187||0
1621604830000|2021-05-21 13:47:10|1199.6|1199.2|1199.8|1199.4|1199.8|1199.4|1199.6|1199.2|0
1621595520000|2021-05-21 11:12:00|1187.2|1186.8|1187|1186.6|1187.2|1186.8|1187|1186.4|1969
1621604840000|2021-05-21 13:47:20|1199.6|1199.6|1199.8|1199.4|1200|1199.6|1199.6|1199.2|1829
1621595530000|2021-05-21 11:12:10|1186.8||1186.8||1186.8||1186.8||0
1621604850000|2021-05-21 13:47:30|1199.6|1199.2|1199.8|1199.2|1199.8|1199.4|1199.2|1198.8|11999
1621595540000|2021-05-21 11:12:20|1187||1187||1187||1187||0
1621604860000|2021-05-21 13:47:40|1199.6|1199.4|1199.4|1199.2|1199.8|1199.4|1199.4|1199.2|476
1621595560000|2021-05-21 11:12:40|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187.2|1186.8|500
1621604870000|2021-05-21 13:47:50|1199.6|1199.4|1199.6|1199.4|1199.6|1199.4|1199.4|1199.2|685
1621595570000|2021-05-21 11:12:50|1187.4||1187.4||1187.4||1187.4||0
1621604880000|2021-05-21 13:48:00|1199.4|1199.2|1199.2|1198.8|1199.4|1199.2|1198.8|1198.4|30388
1621595580000|2021-05-21 11:13:00|1187.2||1187.2||1187.2||1187.2||0
1621604890000|2021-05-21 13:48:10|1199|1198.6|1198.6|1198.2|1199|1198.6|1198.6|1198.2|10338
1621595610000|2021-05-21 11:13:30|||||||||25
1621604900000|2021-05-21 13:48:20|1198.4|1198.4|1198.4|1198|1198.6|1198.4|1198.2|1198|1738
1621595630000|2021-05-21 11:13:50|1187.4|1187|1187.4|1187|1187.4|1187|1187.4|1187|1129
1621604910000|2021-05-21 13:48:30|1198.2|1197.8|1198.6|1198.2|1198.6|1198.2|1198|1197.8|2082
1621595640000|2021-05-21 11:14:00|1187.2|1186.8|1187|1186.8|1187.2|1187|1187|1186.8|1462
1621604920000|2021-05-21 13:48:40|1198.8|1198.4|1199.2|1198.8|1199.2|1198.8|1198.8|1198.4|6859
1621595660000|2021-05-21 11:14:20|1186.8|1186.6|1186.8|1186.4|1186.8|1186.6|1186.6|1186.4|10799
1621604930000|2021-05-21 13:48:50|1199|1198.6|1199.2|1198.8|1199.2|1199|1199|1198.6|1144
1621595670000|2021-05-21 11:14:30|||||||||194
1621604940000|2021-05-21 13:49:00|1199|1198.6|1199.2|1198.8|1199.2|1198.8|1198.8|1198.6|4826
1621595680000|2021-05-21 11:14:40|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|6389
1621604950000|2021-05-21 13:49:10|1199||1199.2||1199.2||1199||545
1621595700000|2021-05-21 11:15:00|1187|1186.6|1187.4|1187|1187.4|1187|1187|1186.6|22115
1621604960000|2021-05-21 13:49:20|1199.4|1199|1199.4|1199.2|1199.6|1199.4|1199.2|1198.8|17138
1621595710000|2021-05-21 11:15:10|1187.6|1187.2|1187.2|1187|1187.6|1187.2|1187|1186.8|6000
1621604970000|2021-05-21 13:49:30|1199.2|1199|1199.6|1199.2|1199.6|1199.2|1199.2|1199|600
1621595720000|2021-05-21 11:15:20|1187.4||1187.4||1187.6||1187.4||1276
1621604990000|2021-05-21 13:49:50|1199.8|1199|1199.4|1199|1199.8|1199.4|1199.2|1199|4953
1621595730000|2021-05-21 11:15:30|1187.6|1186.8|1187.4|1187|1187.6|1187|1187.2|1186.8|962
1621605000000|2021-05-21 13:50:00|1199.2|1199.2|1199.4|1199|1199.6|1199.2|1199.2|1199|5826
1621595740000|2021-05-21 11:15:40|1187.6|1187.2|1187.8|1187.4|1188|1187.6|1187.6|1187.2|925
1621605010000|2021-05-21 13:50:10|1199|1198.6|1199|1198.8|1199.2|1198.8|1199|1198.6|7582
1621595750000|2021-05-21 11:15:50|||||||||194
1621595770000|2021-05-21 11:16:10||1187.6||1187.6||1187.6||1187.4|0
1621605020000|2021-05-21 13:50:20|1199.2|1199|1198.6|1198.2|1199.4|1199|1198.6|1198.2|6099
1621595780000|2021-05-21 11:16:20|1188|1187.4|1188|1187.4|1188|1187.4|1188|1187.4|9
1621605030000|2021-05-21 13:50:30|1198.4|1198|1198.8|1198.4|1198.8|1198.4|1198.4|1198|8011
1621595790000|2021-05-21 11:16:30|1187.8|1187.6|1188.2|1187.8|1188.2|1187.8|1187.8|1187.6|207
1621605040000|2021-05-21 13:50:40|1198.6|1198.2|1198.6|1198|1198.8|1198.4|1198.6|1198|388
1621595800000|2021-05-21 11:16:40|1188.4|1188|1188.4|1188|1188.4|1188|1188.2|1188|0
1621605050000|2021-05-21 13:50:50|1198.8|1198.2|1198.6|1198.4|1198.8|1198.6|1198.6|1198.2|7193
1621595810000|2021-05-21 11:16:50|1188.2|1187.8|1188|1187.8|1188.4|1187.8|1188|1187.8|276
1621605060000|2021-05-21 13:51:00|1198.8|1198.6|1199|1198.8|1199.2|1199|1198.8|1198.4|500
1621595830000|2021-05-21 11:17:10|1188.2|1187.6|1188|1187.8|1188.2|1187.8|1188|1187.6|1597
1621605070000|2021-05-21 13:51:10|1199.2|1198.6|1199.2|1198.8|1199.2|1198.8|1199|1198.6|2682
1621595840000|2021-05-21 11:17:20|1188.2|1187.6|1188|1187.6|1188.2|1187.6|1188|1187.6|2
1621605080000|2021-05-21 13:51:20|1199.4|1199|1199.4|1199|1199.4|1199|1199.4|1199|100
1621595850000|2021-05-21 11:17:30|1188.2|1188|1188.4|1188|1188.4|1188|1188.2|1188|4766
1621605090000|2021-05-21 13:51:30|1199.2|1199.2|1199.4|1199.2|1199.6|1199.2|1199.2|1199.2|2099
1621595860000|2021-05-21 11:17:40|1188.2||1188.4||1188.4||1188.2||6197
1621605100000|2021-05-21 13:51:40|1199.6|1199|1199.4|1199.2|1199.6|1199.2|1199.4|1199|1744
1621595880000|2021-05-21 11:18:00|1188.2||1188.2||1188.2||1188.2||795
1621605110000|2021-05-21 13:51:50|1199.2|1199|1199.2|1198.8|1199.2|1199|1199.2|1198.8|1476
1621595890000|2021-05-21 11:18:10|1188.4||1188.4||1188.4||1188.4||930
1621605120000|2021-05-21 13:52:00|1199.4|1199|1199.2|1198.8|1199.4|1199.2|1198.8|1198.6|27169
1621595900000|2021-05-21 11:18:20|1188.6||1188.4||1188.6||1188.4||0
1621605130000|2021-05-21 13:52:10|1199|1199|1199.2|1198.8|1199.2|1199|1199|1198.6|387
1621595910000|2021-05-21 11:18:30|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.4|1188.2|581
1621605140000|2021-05-21 13:52:20|1199|1198.6|1199.6|1199.2|1199.6|1199.2|1199|1198.6|37880
1621595920000|2021-05-21 11:18:40|1188.4|1188|1188.4|1188|1188.6|1188.2|1188.4|1188|602
1621605150000|2021-05-21 13:52:30|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.2|982
1621595930000|2021-05-21 11:18:50|1188.6|1188.2|1188.4|1188|1188.6|1188.2|1188.4|1188|192
1621605160000|2021-05-21 13:52:40|1199.8||1199.8||1199.8||1199.8||0
1621595940000|2021-05-21 11:19:00||1188.2||1188||1188.2||1188|100
1621605170000|2021-05-21 13:52:50|1199.6|1199.4|1199.4|1199.2|1199.6|1199.4|1199.4|1199.2|1508
1621595950000|2021-05-21 11:19:10|||||||||100
1621605180000|2021-05-21 13:53:00|1199.6|1199.4|1199.8|1199.6|1200|1199.6|1199.6|1199.2|6236
1621595960000|2021-05-21 11:19:20|1188.2|1187.8|1188|1187.6|1188.2|1187.8|1187.8|1187.4|8275
1621605190000|2021-05-21 13:53:10|1200|1199.8|1200|1199.8|1200|1199.8|1200|1199.6|150073
1621605200000|2021-05-21 13:53:20|1199.8|1199.6|1199.8|1199.6|1200|1199.8|1199.8|1199.4|9602
1621595970000|2021-05-21 11:19:30|1187.8|1187.4|1187.6|1187.4|1187.8|1187.4|1187.6|1187.4|55
1621605210000|2021-05-21 13:53:30|1200|1199.8|1200|1199.6|1200|1199.8|1200|1199.6|23885
1621595990000|2021-05-21 11:19:50|1187.4|1187.2|1187.4|1187|1187.4|1187.2|1187.4|1187|342
1621605220000|2021-05-21 13:53:40|1200.2|1199.8|1201.4|1201|1201.4|1201|1200|1199.8|619942
1621596000000|2021-05-21 11:20:00|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|300
1621605230000|2021-05-21 13:53:50|1201.6|1201.2|1201.2|1200.8|1201.6|1201.2|1201.2|1200.8|6726
1621596010000|2021-05-21 11:20:10|1187.4|1187|1187.2|1186.8|1187.4|1187|1187.2|1186.8|1000
1621605240000|2021-05-21 13:54:00|1201.4|1201|1201.6|1201.4|1201.6|1201.4|1201.4|1201|9679
1621596020000|2021-05-21 11:20:20|1187.4|1186.6|1187|1186.6|1187.4|1187|1187|1186.6|694
1621605250000|2021-05-21 13:54:10|1201.8|1201.6|1201.4|1201|1202|1201.6|1201.4|1201|2535
1621596030000|2021-05-21 11:20:30|1187.2||1187.2||1187.2||1187||387
1621605260000|2021-05-21 13:54:20|1201.2|1200.8|1200.4|1200.2|1201.2|1200.8|1200.4|1200.2|5595
1621596040000|2021-05-21 11:20:40|1187|1186.8|1187|1186.8|1187|1186.8|1187|1186.6|88
1621605270000|2021-05-21 13:54:30|1200.2|1200|1200.6|1200.2|1200.6|1200.2|1200.2|1199.8|11797
1621596060000|2021-05-21 11:21:00|1186.8|1186.6|1186.6|1186.4|1186.8|1186.6|1186.6|1186.4|1271
1621605280000|2021-05-21 13:54:40|1200.4|1200|1200.4|1200.2|1200.4|1200.2|1200.4|1200|776
1621596070000|2021-05-21 11:21:10|1186.8||1186.8||1186.8||1186.8||1428
1621605290000|2021-05-21 13:54:50|1200.6|1200|1200|1199.6|1200.6|1200|1200|1199.6|7526
1621596080000|2021-05-21 11:21:20|1187||1187||1187||1187||0
1621596090000|2021-05-21 11:21:30|1186.8||1186.8||1186.8||1186.8||0
1621605300000|2021-05-21 13:55:00|1200.2|1199.8|1200.8|1200.4|1200.8|1200.4|1200.2|1199.6|19902
1621596130000|2021-05-21 11:22:10|1187|1186.6|1187|1186.6|1187|1186.6|1187|1186.6|451
1621605310000|2021-05-21 13:55:10|1200.6||1200.8||1200.8||1200.6||1775
1621596170000|2021-05-21 11:22:50|1187.2|1186.8|1187.2|1186.8|1187.2|1187|1187.2|1186.8|797
1621605320000|2021-05-21 13:55:20|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.6|1580
1621596180000|2021-05-21 11:23:00|1187.4||1187.2||1187.4||1187.2||581
1621605330000|2021-05-21 13:55:30|1201.2|1200.8|1201.2|1201|1201.2|1201|1201.2|1200.8|2202
1621596190000|2021-05-21 11:23:10|1187.4|1187|1187.4|1187|1187.4|1187|1187.4|1186.8|0
1621605360000|2021-05-21 13:56:00|1201.4||1201.4||1201.4||1201.2||7040
1621596220000|2021-05-21 11:23:40|1187.2|1187.2|1187.6|1187|1187.6|1187.2|1187.2|1187|1081
1621605370000|2021-05-21 13:56:10|1201.2|1200.8|1201|1200.8|1201.2|1200.8|1201|1200.6|12975
1621596230000|2021-05-21 11:23:50|1187.4||1187.4||1187.4||1187.4||387
1621605380000|2021-05-21 13:56:20|1200.8|1200.6|1200.8|1200.4|1200.8|1200.6|1200.6|1200.4|1645
1621596240000|2021-05-21 11:24:00||1187.2||1187.2||1187.2||1187.2|0
1621605390000|2021-05-21 13:56:30||1200.6||1200.6||1200.6||1200.4|10611
1621596250000|2021-05-21 11:24:10|1187.6|1187.4|1188|1187.6|1188|1187.6|1187.6|1187.4|940
1621605400000|2021-05-21 13:56:40|1200.6|1200.4|1200.8|1200.4|1200.8|1200.6|1200.6|1200.4|1776
1621596260000|2021-05-21 11:24:20|1188.2|1187.8|1188|1187.6|1188.2|1187.8|1188|1187.6|1352
1621605410000|2021-05-21 13:56:50|1200.6|1200.2|1200.4|1200.2|1200.6|1200.4|1200.4|1200|1301
1621605420000|2021-05-21 13:57:00|1200.6|1200|1201.2|1200.8|1201.2|1200.8|1200.6|1200|6304
1621596300000|2021-05-21 11:25:00|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|90
1621605430000|2021-05-21 13:57:10|1201|1200.6|1201|1200.6|1201|1200.8|1201|1200.6|4218
1621596330000|2021-05-21 11:25:30|1188|1187.6|1188|1187.6|1188|1187.6|1187.8|1187.6|1745
1621605440000|2021-05-21 13:57:20||1200.8||1200.8||1200.8||1200.8|0
1621596350000|2021-05-21 11:25:50|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|0
1621596380000|2021-05-21 11:26:20||1188||1188||1188||1188|0
1621605450000|2021-05-21 13:57:30|1201.2||1201.2||1201.2||1201||1321
1621596410000|2021-05-21 11:26:50|1188.4|1188.2|1188.6|1188.2|1188.6|1188.2|1188.4|1188.2|69
1621605460000|2021-05-21 13:57:40|1200.8|1200.6|1200.8|1200.4|1201.2|1200.8|1200.8|1200.4|26319
1621596440000|2021-05-21 11:27:20|1188.8|1188.4|1188.8|1188.4|1189|1188.6|1188.6|1188.4|10022
1621605470000|2021-05-21 13:57:50|1200.6|1200.2|1200.4|1200|1200.8|1200.4|1200.4|1200|9538
1621596450000|2021-05-21 11:27:30|1189||1189||1189||1188.8||0
1621605480000|2021-05-21 13:58:00|1200.6|1200.2|1200.8|1200.2|1200.8|1200.6|1200.4|1200.2|16536
1621596460000|2021-05-21 11:27:40|1189.2|1188.6|1189.2|1188.8|1189.2|1188.8|1189.2|1188.6|0
1621605490000|2021-05-21 13:58:10|||||||||969
1621596470000|2021-05-21 11:27:50|1189.4|1189|1189.4|1189|1189.4|1189|1189.4|1189|100
1621605500000|2021-05-21 13:58:20||1200.4||1200.4||1200.4||1200.4|100
1621596480000|2021-05-21 11:28:00||1189.2||1189.2||1189.2||1189.2|0
1621605510000|2021-05-21 13:58:30|1200|1199.8|1200.4|1200.2|1200.6|1200.2|1200|1199.8|29989
1621605520000|2021-05-21 13:58:40|1200.6|1200.4|1200.6|1200.2|1200.8|1200.4|1200.4|1200|13501
1621596490000|2021-05-21 11:28:10|1189.6|1189.4|1189.6|1189.4|1189.6|1189.4|1189.6|1189.4|500
1621605530000|2021-05-21 13:58:50|1200.4|1200|1200.2|1200|1200.4|1200|1200.2|1199.8|2827
1621596500000|2021-05-21 11:28:20|1189.8||1189.8||1189.8||1189.8||0
1621605540000|2021-05-21 13:59:00|1200|1199.8|1199.8|1199.2|1200|1199.8|1199.8|1199.2|4628
1621596510000|2021-05-21 11:28:30||1189.6||1189.6||1189.6||1189.6|0
1621605550000|2021-05-21 13:59:10|1200|1199.4|1200.6|1200.2|1200.6|1200.2|1199.8|1199.4|12741
1621596520000|2021-05-21 11:28:40|1190||1190||1190||1190||489
1621605560000|2021-05-21 13:59:20|1200.8|1200.4|1201|1200.4|1201.4|1200.8|1200.6|1200.2|23203
1621596540000|2021-05-21 11:29:00|1190.2|1189.8|1190|1189.4|1190.2|1190|1189.6|1189.4|12875
1621605570000|2021-05-21 13:59:30|1200.8|1200.2|1200.4|1200.2|1200.8|1200.2|1200|1199.8|8787
1621596550000|2021-05-21 11:29:10|1189.8||1189.8||1189.8||1189.8||0
1621605580000|2021-05-21 13:59:40|1200.6|1199.8|1200|1199.8|1200.6|1199.8|1200|1199.6|13600
1621596580000|2021-05-21 11:29:40|1190||1190||1190||1189.8||0
1621596590000|2021-05-21 11:29:50|1189.8|1189.6|1190|1189.6|1190|1189.6|1189.8|1189.4|1189
1621605590000|2021-05-21 13:59:50|1199.8|1199.6|1199.6|1199.2|1199.8|1199.8|1199.6|1199.2|2910
1621596600000|2021-05-21 11:30:00|1189.8|1189.4|1189.6|1189|1189.8|1189.4|1189.4|1189|891
1621605600000|2021-05-21 14:00:00|1199.8|1199.8|1200|1199.8|1200|1199.8|1199.8|1199.8|1850
1621596610000|2021-05-21 11:30:10|1189.4|1188.8|1189.4|1189|1189.4|1189|1189.4|1188.8|0
1621605610000|2021-05-21 14:00:10|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|10000
1621596620000|2021-05-21 11:30:20|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|194
1621605630000|2021-05-21 14:00:30|1199.8|1199.4|1199.6|1199.2|1199.8|1199.4|1199.2|1199|4571
1621596640000|2021-05-21 11:30:40|1189.4||1189.4||1189.4||1189.4||192
1621605650000|2021-05-21 14:00:50|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|0
1621596650000|2021-05-21 11:30:50|1189.6|1189.4|1189.6|1189.2|1189.6|1189.4|1189.6|1189.2|229
1621605670000|2021-05-21 14:01:10|1199.8|1199.4|1200|1199.8|1200|1199.8|1199.8|1199.4|3690
1621596680000|2021-05-21 11:31:20|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|868
1621605680000|2021-05-21 14:01:20|1199.8|1199.6|1199.4|1198.8|1199.8|1199.6|1199.4|1198.8|5939
1621596690000|2021-05-21 11:31:30|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.4|1189.2|429
1621605690000|2021-05-21 14:01:30|1199.2|1198.6|1199.4|1199|1199.4|1199|1199|1198.6|1992
1621596710000|2021-05-21 11:31:50|1189.8||1189.8||1189.8||1189.8||0
1621596720000|2021-05-21 11:32:00|1189.6||1189.6||1189.8||1189.6||0
1621605700000|2021-05-21 14:01:40|1199.6|1199.2|1199.8|1199.4|1199.8|1199.4|1199.6|1199.2|464
1621596730000|2021-05-21 11:32:10|1189.4|1189|1189.4|1189.2|1189.4|1189.2|1189.4|1189|2586
1621605710000|2021-05-21 14:01:50|1199.6|1199.2|1199.4|1199.2|1199.6|1199.2|1199.4|1199.2|725
1621596740000|2021-05-21 11:32:20|1189.6|1189.4|1189.8|1189.4|1189.8|1189.4|1189.6|1189.4|2861
1621605720000|2021-05-21 14:02:00|1199.6|1199.4|1199.6|1199.2|1199.6|1199.4|1199.4|1199.2|1547
1621596760000|2021-05-21 11:32:40|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.4|1189.2|872
1621605730000|2021-05-21 14:02:10|1199.8|1199.4|1200.2|1199.8|1200.2|1199.8|1199.6|1199.2|3333
1621596770000|2021-05-21 11:32:50|1189.4|1189|1189.4|1189|1189.4|1189|1189.2|1189|500
1621605740000|2021-05-21 14:02:20|1200.4|1200|1200.2|1199.6|1200.4|1200|1200|1199.6|309
1621596780000|2021-05-21 11:33:00|1189.6|1189.2|1189.4|1189.2|1189.6|1189.2|1189.4|1189|518
1621605750000|2021-05-21 14:02:30|1200|1199.4|1200|1199.8|1200|1199.8|1199.6|1199.4|7261
1621596790000|2021-05-21 11:33:10|1189.6|1189|1189.6|1189.2|1189.6|1189.2|1189.4|1189|1937
1621605760000|2021-05-21 14:02:40|1199.8|1199.6|1199.8|1199.4|1199.8|1199.6|1199.8|1199.2|1291
1621596800000|2021-05-21 11:33:20|1189.4||1189.6||1189.6||1189.4||0
1621605770000|2021-05-21 14:02:50|1199.6|1199.2|1199.2|1198.8|1199.6|1199.4|1199|1198.6|8305
1621596810000|2021-05-21 11:33:30||1189.4||1189.4||1189.4||1189.4|0
1621605780000|2021-05-21 14:03:00|1199|1199|1199|1198.6|1199.4|1199|1199|1198.6|10865
1621596830000|2021-05-21 11:33:50|1189.8|1189.6|1189.6|1189.2|1189.8|1189.6|1189.6|1189.2|2226
1621605790000|2021-05-21 14:03:10|1198.8|1198.4|1198.8|1198.4|1199|1198.6|1198.6|1198.4|7015
1621596860000|2021-05-21 11:34:20|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|0
1621605800000|2021-05-21 14:03:20|1198.6|1198.2|1198.4|1198|1198.6|1198.4|1198.4|1198|665
1621596870000|2021-05-21 11:34:30|1189.6||1189.6||1189.8||1189.6||250
1621605810000|2021-05-21 14:03:30|1198.2|1197.8|1198.2|1197.6|1198.4|1197.8|1197.8|1197.6|0
1621596880000|2021-05-21 11:34:40|1189.4|1189.2|1189.4|1189|1189.4|1189.2|1189.2|1189|812
1621605820000|2021-05-21 14:03:40||1197.8||1197.8||1197.8||1197.8|0
1621596890000|2021-05-21 11:34:50|1189.6||1189.4||1189.6||1189.4||0
1621605830000|2021-05-21 14:03:50|1198.4|1198|1198.6|1198|1198.6|1198.2|1198.4|1198|1132
1621605840000|2021-05-21 14:04:00|1198.4||1198.4||1198.4||1198.2||0
1621596900000|2021-05-21 11:35:00|1189.6||1189.6||1189.6||1189.6||0
1621605850000|2021-05-21 14:04:10|1198.2|1198.2|1198.6|1198.2|1198.6|1198.2|1198.2|1198.2|4289
1621596910000|2021-05-21 11:35:10|1189.4|1189.2|1189.6|1189.2|1189.8|1189.4|1189.4|1189.2|703
1621605860000|2021-05-21 14:04:20||1198||1198.2||1198.2||1198|0
1621596920000|2021-05-21 11:35:20|1189.4|1189|1189.4|1189|1189.4|1189|1189.2|1189|0
1621596940000|2021-05-21 11:35:40|||||||||1960
1621605870000|2021-05-21 14:04:30|1198.4|1198|1198|1197.4|1198.4|1198|1197.8|1197.4|1415
1621596950000|2021-05-21 11:35:50|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.4|1189.2|0
1621605880000|2021-05-21 14:04:40||1197.6||1197.6||1197.8||1197.4|0
1621596960000|2021-05-21 11:36:00|1189.4||1189.6||1189.6||1189.4||263
1621605890000|2021-05-21 14:04:50|1197.8|1197.4|1198|1197.6|1198|1197.6|1197.8|1197.4|2564
1621596970000|2021-05-21 11:36:10|1189.8||1189.6||1189.8||1189.6||0
1621605900000|2021-05-21 14:05:00|1198.2|1197.8|1199.2|1198.8|1199.2|1198.8|1198.2|1197.8|2054
1621596980000|2021-05-21 11:36:20|1189.4|1189|1189.4|1189|1189.4|1189|1189.4|1189|0
1621605910000|2021-05-21 14:05:10|1199.4|1199|1199.6|1199.2|1199.6|1199.2|1199.4|1199|1647
1621596990000|2021-05-21 11:36:30|1189.8|1189.2|1189.4|1189.2|1189.8|1189.4|1189.4|1189.2|16872
1621605920000|2021-05-21 14:05:20|1199.8|1199.4|1200.2|1199.8|1200.4|1200|1199.8|1199.4|5758
1621597000000|2021-05-21 11:36:40|1189.6||1189.6||1189.6||1189.6||0
1621605930000|2021-05-21 14:05:30|1200.4|1200|1200|1199.8|1200.4|1200.2|1200|1199.8|13966
1621597020000|2021-05-21 11:37:00|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.4|2192
1621605940000|2021-05-21 14:05:40|1199.8|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|2088
1621597030000|2021-05-21 11:37:10|1189.8|1189.8|1190|1189.8|1190|1189.8|1189.8|1189.8|0
1621605950000|2021-05-21 14:05:50|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|3707
1621597050000|2021-05-21 11:37:30||1189.6||1189.6||1189.8||1189.6|2319
1621605960000|2021-05-21 14:06:00|1199.8|1199.4|1199.8|1199.4|1200|1199.6|1199.6|1199.4|2594
1621597070000|2021-05-21 11:37:50||1189.8||1189.6||1189.8||1189.6|0
1621605970000|2021-05-21 14:06:10|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|1199.4|1199.2|815
1621605980000|2021-05-21 14:06:20|1199.8|1199.6|1199.8|1199.2|1200|1199.6|1199.6|1199.2|120
1621597120000|2021-05-21 11:38:40|1190.2|1189.8|1190.8|1190.4|1191|1190.4|1190.2|1189.8|3842
1621605990000|2021-05-21 14:06:30|1200|1199.4|1200|1199.6|1200|1199.8|1200|1199.4|723
1621597130000|2021-05-21 11:38:50|1191|1190.6|1191|1190.6|1191|1190.6|1191|1190.6|0
1621606000000|2021-05-21 14:06:40||1199.8||1199.6||1199.8||1199.6|1700
1621597140000|2021-05-21 11:39:00|1190.8|1190.4|1190.8|1190.4|1191|1190.4|1190.8|1190.4|2816
1621606010000|2021-05-21 14:06:50|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|932
1621597150000|2021-05-21 11:39:10|1191|1190.6|1191|1190.6|1191|1190.6|1191|1190.6|40
1621606030000|2021-05-21 14:07:10|1200.2|1199.8|1199.8|1199.4|1200.4|1200|1199.8|1199.4|4689
1621597160000|2021-05-21 11:39:20||1190.8||1190.8||1190.8||1190.6|1259
1621606040000|2021-05-21 14:07:20|1199.6|1199.2|1199.6|1199.2|1199.8|1199.4|1199.6|1199.2|1571
1621597170000|2021-05-21 11:39:30|1191.2|1191|1191.4|1191|1191.4|1191|1191|1190.8|8676
1621606050000|2021-05-21 14:07:30|1199.4|1199|1199.2|1198.8|1199.4|1199.2|1199|1198.6|4193
1621597200000|2021-05-21 11:40:00|1191.2|1190.8|1191.2|1190.8|1191.2|1191|1191|1190.8|2763
1621606060000|2021-05-21 14:07:40|1199|1198.6|1199.2|1198.8|1199.2|1199|1199|1198.6|1085
1621597210000|2021-05-21 11:40:10|1191.4|1191|1191.4|1191|1191.4|1191|1191.4|1191|0
1621606070000|2021-05-21 14:07:50|1199.4|1199|1199.2|1198.8|1199.4|1199|1199|1198.8|2305
1621597230000|2021-05-21 11:40:30|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1098
1621606080000|2021-05-21 14:08:00|1199.4|1199|1199.8|1199.6|1199.8|1199.6|1199.4|1198.8|900
1621597240000|2021-05-21 11:40:40||1191||1191||1191||1191|0
1621606090000|2021-05-21 14:08:10|1199.6|1199.4|1199.6|1199.2|1199.8|1199.6|1199.4|1199.2|572
1621597250000|2021-05-21 11:40:50|1191.4|1191.2|1191.4|1191|1191.4|1191.2|1191.2|1191|13
1621606100000|2021-05-21 14:08:20|1199.4|1199|1199.4|1199|1199.6|1199.2|1199.4|1198.8|0
1621597260000|2021-05-21 11:41:00||1191.2||1191||1191.2||1191|1235
1621606110000|2021-05-21 14:08:30|||||||||100
1621597270000|2021-05-21 11:41:10|1191.2|1190.8|1191.6|1191|1191.6|1191|1191.2|1190.8|136
1621606120000|2021-05-21 14:08:40|1199.6|1199.2|1199.8|1199.6|1200|1199.6|1199.6|1199.2|166
1621597280000|2021-05-21 11:41:20|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|0
1621606130000|2021-05-21 14:08:50|1200|1199.8|1200|1199.6|1200|1199.8|1200|1199.6|0
1621597290000|2021-05-21 11:41:30||1191||1191.2||1191.2||1191|0
1621597300000|2021-05-21 11:41:40|1191.6||1191.6||1191.6||1191.6||0
1621606140000|2021-05-21 14:09:00|1200.2|1199.8|1200.4|1200|1200.4|1200|1200.2|1199.8|6300
1621597310000|2021-05-21 11:41:50|1191.8|1191.4|1191.6|1191.4|1191.8|1191.4|1191.6|1191.4|1653
1621606150000|2021-05-21 14:09:10|1200|1199.8|1200.4|1200|1200.4|1200.2|1200|1199.8|9028
1621597320000|2021-05-21 11:42:00|1191.8|1191.6|1191.8|1191.4|1191.8|1191.6|1191.8|1191.4|719
1621606160000|2021-05-21 14:09:20|1200.6|1200.2|1200.6|1200.2|1200.6|1200.4|1200.6|1200.2|10957
1621597330000|2021-05-21 11:42:10|1191.6|1191.2|1192|1191.6|1192|1191.8|1191.6|1191.2|5993
1621606170000|2021-05-21 14:09:30|1200.8|1200.4|1200.8|1200.4|1201|1200.6|1200.8|1200.4|5411
1621597340000|2021-05-21 11:42:20|1191.8||1192||1192||1191.8||81
1621606180000|2021-05-21 14:09:40||1200.6||1200.4||1200.6||1200.4|1174
1621597360000|2021-05-21 11:42:40|1191.6|1191.4|1192|1191.8|1192|1191.8|1191.6|1191.4|7244
1621606190000|2021-05-21 14:09:50|1201|1200.6|1200.6|1200.4|1201|1200.8|1200.6|1200.4|5746
1621597380000|2021-05-21 11:43:00|1192.2|1192|1191.6|1191.2|1192.4|1192.2|1191.6|1191.2|15941
1621606200000|2021-05-21 14:10:00|1200.4|1200.2|1200.8|1200.4|1200.8|1200.4|1200.4|1200|3017
1621597390000|2021-05-21 11:43:10|1191.8|1191.4|1192|1191.6|1192.2|1191.8|1191.8|1191.4|4990
1621606210000|2021-05-21 14:10:10|1200.6|1200.2|1200.8|1200.4|1201|1200.6|1200.6|1200|3003
1621597400000|2021-05-21 11:43:20|1191.8|1191.4|1192.2|1191.8|1192.2|1191.8|1191.6|1191.4|1088
1621606220000|2021-05-21 14:10:20|1201|1200.2|1201|1200.6|1201|1200.6|1201|1200.2|489
1621597410000|2021-05-21 11:43:30|1192|1191.6|1192|1191.6|1192|1191.8|1192|1191.6|581
1621606230000|2021-05-21 14:10:30|1200.8|1200.4|1200.8|1200.2|1200.8|1200.4|1200.6|1200.2|450
1621597420000|2021-05-21 11:43:40|1191.8|1191.8|1191.8|1191.2|1191.8|1191.8|1191.8|1191.2|927
1621606240000|2021-05-21 14:10:40||1200.4||1200.4||1200.6||1200.2|0
1621597440000|2021-05-21 11:44:00||1191.4||1191.4||1191.4||1191.4|244
1621606250000|2021-05-21 14:10:50|1200.6|1200.2|1200|1199.6|1200.6|1200.4|1200|1199.6|6534
1621597450000|2021-05-21 11:44:10|1192|1191.6|1192|1191.6|1192|1191.6|1192|1191.6|125
1621606260000|2021-05-21 14:11:00|1199.8|1199.4|1200|1199.6|1200|1199.8|1199.6|1199.2|2023
1621597460000|2021-05-21 11:44:20|1191.8|1191.4|1192|1191.6|1192.2|1192|1191.8|1191.4|6182
1621606270000|2021-05-21 14:11:10|1199.8|1199.4|1199.6|1199.2|1199.8|1199.4|1199|1198.8|3332
1621597470000|2021-05-21 11:44:30|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|762
1621606280000|2021-05-21 14:11:20|1199.8|1199.4|1200.2|1199.8|1200.2|1199.8|1199.8|1199.2|2711
1621597480000|2021-05-21 11:44:40|1192|1191.6|1192|1191.4|1192|1191.8|1191.8|1191.4|388
1621606290000|2021-05-21 14:11:30|1200.4|1200|1200.4|1200|1200.4|1200|1200.4|1200|163
1621597500000|2021-05-21 11:45:00|1192.2|1191.6|1192|1191.6|1192.2|1191.8|1192|1191.6|193
1621606320000|2021-05-21 14:12:00|||||||||40
1621597510000|2021-05-21 11:45:10|||||||||582
1621606330000|2021-05-21 14:12:10|1200.2|1199.8|1200|1199.6|1200.2|1199.8|1199.8|1199.4|4945
1621597520000|2021-05-21 11:45:20||1191.4||1191.4||1191.4||1191.4|0
1621606340000|2021-05-21 14:12:20|1200.2|1199.8|1200.4|1200|1200.4|1200.2|1200.2|1199.6|2136
1621597530000|2021-05-21 11:45:30|1191.8|1191.6|1191.8|1191.6|1191.8|1191.6|1191.6|1191.4|500
1621606350000|2021-05-21 14:12:30|1200.2|1199.8|1200.2|1199.8|1200.2|1200|1200.2|1199.8|1965
1621597550000|2021-05-21 11:45:50|1192||1192||1192||1192||0
1621606380000|2021-05-21 14:13:00|||||||||1279
1621597570000|2021-05-21 11:46:10|1192.2|1191.8|1192|1191.8|1192.2|1191.8|1192|1191.6|4619
1621606390000|2021-05-21 14:13:10|1200|1199.6|1200.2|1199.8|1200.2|1199.8|1200|1199.6|3676
1621597580000|2021-05-21 11:46:20|1191.8|1191.6|1191.8|1191.6|1192|1191.8|1191.8|1191.6|1307
1621606410000|2021-05-21 14:13:30|1200|1199.6|1200.2|1199.8|1200.2|1200|1199.8|1199.6|1297
1621597590000|2021-05-21 11:46:30|1192|1191.4|1192|1191.6|1192|1191.6|1191.8|1191.4|1134
1621606420000|2021-05-21 14:13:40|1200||1200||1200||1200||0
1621597600000|2021-05-21 11:46:40|1191.8|1191.4|1192|1191.6|1192|1191.6|1191.6|1191.4|723
1621606430000|2021-05-21 14:13:50|1200.2|1200|1200.2|1199.8|1200.2|1200|1200.2|1199.8|138
1621597620000|2021-05-21 11:47:00|1191.8||1192||1192||1191.8||0
1621606440000|2021-05-21 14:14:00|1200|1200|1200.4|1200|1200.4|1200|1200|1199.6|4342
1621597640000|2021-05-21 11:47:20|1191.8||1192||1192||1191.8||588
1621606450000|2021-05-21 14:14:10|1200.6|1200.2|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|1034
1621597680000|2021-05-21 11:48:00||1191.8||1191.8||1191.8||1191.8|0
1621606460000|2021-05-21 14:14:20|1200.4|1200|1200.6|1200.2|1201|1200.4|1200.4|1200|844
1621597690000|2021-05-21 11:48:10|1191.8|1191.6|1192|1191.6|1192|1191.6|1191.8|1191.4|2809
1621606470000|2021-05-21 14:14:30|1200.4||1200.6||1200.6||1200.4||0
1621597700000|2021-05-21 11:48:20|1191.8|1191.4|1191.8|1191.4|1191.8|1191.6|1191.8|1191.4|744
1621606480000|2021-05-21 14:14:40|1200.4|1200|1200.2|1199.6|1200.4|1200|1199.8|1199.4|13478
1621597710000|2021-05-21 11:48:30|1192|1191.6|1192|1191.8|1192|1191.8|1192|1191.6|768
1621606490000|2021-05-21 14:14:50|1200|1199.4|1200.2|1199.8|1200.2|1199.8|1199.8|1199.4|3813
1621597720000|2021-05-21 11:48:40|1192.2|1192|1192.2|1191.8|1192.2|1192|1192.2|1191.8|716
1621606500000|2021-05-21 14:15:00|1200|1199.6|1200|1199.6|1200.2|1199.8|1199.8|1199.4|484
1621597740000|2021-05-21 11:49:00|1192||1192||1192||1192||193
1621606510000|2021-05-21 14:15:10|1200.2|1199.8|1200|1199.4|1200.2|1199.8|1199.8|1199.4|1204
1621597750000|2021-05-21 11:49:10||1191.6||1191.8||1191.8||1191.6|3469
1621606520000|2021-05-21 14:15:20|1199.8|1199.2|1199.8|1199.4|1199.8|1199.4|1199.4|1199|479
1621597760000|2021-05-21 11:49:20|1192.2|1192|1192.4|1192|1192.4|1192|1192|1192|4798
1621606530000|2021-05-21 14:15:30|1199.6|1199.2|1200|1199.6|1200|1199.6|1199.6|1199.2|4258
1621597770000|2021-05-21 11:49:30|1192|1191.8|1192.2|1192|1192.2|1192|1192|1191.8|5500
1621606540000|2021-05-21 14:15:40|1200.2|1199.8|1200.4|1200|1200.4|1200.2|1200.2|1199.8|0
1621597780000|2021-05-21 11:49:40|1192|1191.8|1192|1191.8|1192.2|1191.8|1192|1191.8|1723
1621606550000|2021-05-21 14:15:50|1200.2|1199.8|1200.2|1199.8|1200.2|1200|1200|1199.8|1868
1621597790000|2021-05-21 11:49:50|1192.2|1192|1192.2|1191.8|1192.4|1192|1192.2|1191.8|1256
1621606560000|2021-05-21 14:16:00||1200||1200||1200||1200|544
1621606570000|2021-05-21 14:16:10|1200|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.8|3262
1621597800000|2021-05-21 11:50:00|1192.4|1192|1192.4|1192|1192.4|1192|1192.4|1192|0
1621606580000|2021-05-21 14:16:20|1200|1200|1200.4|1200|1200.4|1200.2|1200|1200|971
1621597820000|2021-05-21 11:50:20|1192.2|1192.2|1192.6|1192.4|1192.6|1192.4|1192.2|1192.2|5453
1621606590000|2021-05-21 14:16:30|1200.6|1200.2|1200.6|1200.2|1201|1200.4|1200.4|1200.2|2069
1621597830000|2021-05-21 11:50:30|1192.8|1192.6|1193|1192.6|1193|1192.6|1192.8|1192.6|1019
1621606600000|2021-05-21 14:16:40|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|0
1621597850000|2021-05-21 11:50:50|1193.4|1192.8|1193.8|1193.6|1193.8|1193.6|1193|1192.6|41587
1621606610000|2021-05-21 14:16:50|1200.6|1200.2|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|1277
1621597860000|2021-05-21 11:51:00|1194|1193.8|1194|1193.8|1194.2|1193.8|1194|1193.8|17832
1621606620000|2021-05-21 14:17:00|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1200.4|1200.2|697
1621597870000|2021-05-21 11:51:10|1193.8|1193.6|1194|1193.6|1194|1193.6|1193.8|1193.6|1612
1621606630000|2021-05-21 14:17:10|1200.4|1200.4|1201|1200.8|1201|1200.8|1200.4|1200.4|9331
1621597880000|2021-05-21 11:51:20|1193.8|1193.4|1193.8|1193.4|1193.8|1193.6|1193.6|1193.2|4736
1621606640000|2021-05-21 14:17:20|1201.2|1201|1201.2|1200.8|1201.2|1201|1201.2|1200.8|1401
1621597900000|2021-05-21 11:51:40|1193.6|1193.2|1193.6|1193.4|1193.6|1193.4|1193.6|1193|570
1621606650000|2021-05-21 14:17:30|1201|1200.6|1201.2|1200.8|1201.2|1201|1201|1200.6|3102
1621597940000|2021-05-21 11:52:20|1193.8|1193.6|1193.8|1193.6|1193.8|1193.6|1193.8|1193.4|1146
1621606660000|2021-05-21 14:17:40|1201|1200.6|1200.8|1200.4|1201.2|1200.8|1200.6|1200.4|3659
1621597950000|2021-05-21 11:52:30|||||||||774
1621606670000|2021-05-21 14:17:50|1201|1200.6|1200.8|1200.4|1201|1200.8|1200.6|1200.4|3647
1621597980000|2021-05-21 11:53:00|1193.6|1193.4|1194|1193.8|1194|1193.8|1193.4|1193|5676
1621606680000|2021-05-21 14:18:00|1200.6|1200.2|1200.4|1200|1200.6|1200.2|1200.2|1200|583
1621597990000|2021-05-21 11:53:10|1194.2|1193.6|1194.8|1194.4|1194.8|1194.4|1194.2|1193.6|4995
1621606690000|2021-05-21 14:18:10|1200.2|1199.8|1200|1199.6|1200.4|1199.8|1199.8|1199.4|2027
1621598000000|2021-05-21 11:53:20|1194.6|1194.2|1194.6|1194|1194.6|1194.2|1194|1193.8|15064
1621606700000|2021-05-21 14:18:20|1199.8|1199.4|1200|1199.4|1200|1199.4|1199.8|1199.4|775
1621598010000|2021-05-21 11:53:30|1194|1193.8|1194.4|1194|1194.4|1194|1194|1193.8|6000
1621606710000|2021-05-21 14:18:30|1199.8|1199.6|1200|1199.6|1200|1199.8|1199.8|1199.4|5370
1621598020000|2021-05-21 11:53:40|1194.2|1193.8|1194.2|1194|1194.2|1194|1194.2|1193.8|386
1621606720000|2021-05-21 14:18:40|1199.8|1199.4|1199.6|1199.2|1199.8|1199.6|1199.6|1199.2|2
1621598030000|2021-05-21 11:53:50|1194.4||1194.4||1194.4||1194.4||194
1621606730000|2021-05-21 14:18:50|1199.8|1199.4|1199.8|1199.4|1200.2|1199.8|1199.6|1199.2|4018
1621598040000|2021-05-21 11:54:00|1194.6|1194.2|1194.4|1194.2|1194.6|1194.4|1194.4|1194.2|4666
1621606740000|2021-05-21 14:19:00|1200|1199.6|1200.2|1199.8|1200.2|1199.8|1199.8|1199.6|1220
1621598050000|2021-05-21 11:54:10|1194.6|1194.4|1194.6|1194.2|1194.6|1194.4|1194.6|1194.2|500
1621606750000|2021-05-21 14:19:10||1199.6||1199.6||1199.6||1199.6|0
1621598060000|2021-05-21 11:54:20||1194.4||1194.2||1194.4||1194.2|0
1621606760000|2021-05-21 14:19:20|1200|1199.8|1200|1199.6|1200.2|1199.8|1199.6|1199.2|12535
1621598070000|2021-05-21 11:54:30|1194.8|1194.4|1195|1194.6|1195|1194.8|1194.8|1194.4|1182
1621606780000|2021-05-21 14:19:40||1199.8||1199.6||1199.8||1199.6|1693
1621598080000|2021-05-21 11:54:40|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.8|1194.4|495
1621606790000|2021-05-21 14:19:50|1200.2|1199.8|1200.6|1200|1200.6|1200.2|1200.2|1199.8|1840
1621598090000|2021-05-21 11:54:50|1194.6|1194.6|1194.8|1194.6|1194.8|1194.6|1194.6|1194.6|1090
1621606800000|2021-05-21 14:20:00||1200.2||1200.2||1200.2||1200.2|0
1621598100000|2021-05-21 11:55:00||1194.4||1194.4||1194.4||1194.4|0
1621606810000|2021-05-21 14:20:10|1200.8|1200.4|1201.2|1200.8|1201.2|1200.8|1200.8|1200.4|12049
1621598120000|2021-05-21 11:55:20|1195|1194.6|1195|1194.6|1195|1194.8|1194.8|1194.6|922
1621606820000|2021-05-21 14:20:20|1201.4|1201|1201.2|1200.8|1201.4|1201|1201.2|1200.8|387
1621598130000|2021-05-21 11:55:30|1195.2|1194.8|1195|1194.8|1195.2|1195|1195|1194.6|117031
1621606830000|2021-05-21 14:20:30||1201||1201||1201||1201|413
1621598140000|2021-05-21 11:55:40|1195.2|1194.6|1195.2|1194.8|1195.2|1194.8|1195.2|1194.6|5420
1621606840000|2021-05-21 14:20:40|1201|1200.8|1200.8|1200.6|1201|1200.8|1200.8|1200.6|10327
1621598150000|2021-05-21 11:55:50|1195|1194.6|1195|1194.8|1195|1194.8|1195|1194.6|4482
1621606850000|2021-05-21 14:20:50|1200.6|1200.4|1200|1199.6|1200.8|1200.4|1200|1199.6|1570
1621598160000|2021-05-21 11:56:00|1194.8|1194.6|1194.8|1194.4|1194.8|1194.6|1194.6|1194.4|1519
1621606870000|2021-05-21 14:21:10|1200.2|1199.8|1200.2|1199.6|1200.4|1200|1200|1199.6|1021
1621598180000|2021-05-21 11:56:20|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.6|1194.2|3611
1621606880000|2021-05-21 14:21:20|1200|1199.4|1199.6|1199.2|1200|1199.6|1199.6|1199.2|699
1621598190000|2021-05-21 11:56:30|1195|1194.6|1195|1194.8|1195|1194.8|1195|1194.6|3908
1621606890000|2021-05-21 14:21:30|||||||||192
1621598200000|2021-05-21 11:56:40|1195.2||1195.2||1195.2||1195||1158
1621606900000|2021-05-21 14:21:40|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.6|1199.2|9525
1621598210000|2021-05-21 11:56:50|1195||1195.2||1195.2||1195||5000
1621606910000|2021-05-21 14:21:50|1200.2|1199.8|1200.4|1200|1200.4|1200|1200|1199.8|1326
1621598220000|2021-05-21 11:57:00|1195|1195|1195.2|1194.8|1195.2|1195|1195|1194.8|3331
1621606920000|2021-05-21 14:22:00|1200.6|1200.2|1200.2|1199.8|1200.6|1200.2|1199.8|1199.6|29176
1621598230000|2021-05-21 11:57:10|1195||1195||1195||1195||272
1621606930000|2021-05-21 14:22:10|1200|1200|1200.2|1200|1200.4|1200|1200|1199.8|1428
1621598240000|2021-05-21 11:57:20|1195.2|1195|1195.2|1194.8|1195.2|1195|1195.2|1194.8|941
1621606940000|2021-05-21 14:22:20|1200.4||1200.4||1200.4||1200.2||1294
1621598250000|2021-05-21 11:57:30|1195||1195.2||1195.2||1195||500
1621606950000|2021-05-21 14:22:30|1200.6|1200.2|1200.2|1200|1200.6|1200.2|1200.2|1199.8|2853
1621598260000|2021-05-21 11:57:40||1195||1194.8||1195||1194.8|0
1621606960000|2021-05-21 14:22:40|1200|1199.8|1199.8|1199.4|1200|1199.8|1199.8|1199.4|1121
1621598270000|2021-05-21 11:57:50||1195||1195||1195||1195|2908
1621606970000|2021-05-21 14:22:50|1200|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|738
1621598280000|2021-05-21 11:58:00||1194.8||1195||1195||1194.8|427
1621606980000|2021-05-21 14:23:00|1200.2|1199.4|1200|1199.4|1200.2|1199.8|1200|1199.4|3005
1621598290000|2021-05-21 11:58:10|1195|1194.8|1195.2|1194.8|1195.2|1194.8|1195|1194.8|5534
1621606990000|2021-05-21 14:23:10|1199.8|1199.6|1199.8|1199.4|1199.8|1199.6|1199.6|1199.2|1092
1621598320000|2021-05-21 11:58:40|1195|1195|1195.2|1195|1195.2|1195|1195|1194.6|10397
1621607000000|2021-05-21 14:23:20|1199.6|1199.2|1199.8|1199.2|1200|1199.6|1199.4|1199|10293
1621598330000|2021-05-21 11:58:50|1195.4|1195.2|1196|1195.6|1196|1195.6|1195.4|1195.2|2313
1621607010000|2021-05-21 14:23:30|1199.6|1199.4|1199.6|1199.2|1199.6|1199.4|1199.6|1199.2|2136
1621598340000|2021-05-21 11:59:00|1196.2|1195.8|1196|1195.8|1196.4|1196.2|1196|1195.8|18261
1621607020000|2021-05-21 14:23:40|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.6|1199.2|1128
1621598350000|2021-05-21 11:59:10|1196.2|1196|1196.2|1195.8|1196.4|1196|1196.2|1195.8|5611
1621607030000|2021-05-21 14:23:50||1199.6||1199.4||1199.6||1199.4|417
1621598360000|2021-05-21 11:59:20|1196.4|1196|1196.2|1195.8|1196.4|1196|1196.2|1195.8|1204
1621607040000|2021-05-21 14:24:00|1200|1199.6|1199.8|1199.6|1200|1199.8|1199.8|1199.4|2460
1621598370000|2021-05-21 11:59:30|1196.4|1196|1196.6|1196.2|1196.6|1196.2|1196.4|1196|1966
1621607050000|2021-05-21 14:24:10|1199.6|1199.4|1199.2|1198.8|1199.8|1199.4|1199|1198.8|11766
1621598380000|2021-05-21 11:59:40|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.4|1196.2|98
1621607060000|2021-05-21 14:24:20|1199|1198.6|1199.2|1198.6|1199.2|1198.6|1199|1198.6|582
1621598390000|2021-05-21 11:59:50|1196.4|1196|1196.4|1196|1196.4|1196|1196.4|1196|2425
1621607070000|2021-05-21 14:24:30|1199|1198.4|1198.8|1198.4|1199|1198.6|1198.8|1198.4|194
1621598400000|2021-05-21 12:00:00|1196.2|1195.8|1196.4|1196.2|1196.4|1196.2|1196|1195.8|29500
1621607080000|2021-05-21 14:24:40||1198.6||1198.6||1198.6||1198.6|0
1621598410000|2021-05-21 12:00:10|1196.6|1196.4|1196.6|1196.4|1196.6|1196.4|1196.6|1196.4|427
1621607090000|2021-05-21 14:24:50|1199|1198.8|1199.2|1198.8|1199.2|1198.8|1199|1198.6|2086
1621598420000|2021-05-21 12:00:20|1196.8|1196.6|1196.6|1196.2|1196.8|1196.6|1196.6|1196.2|5559
1621598430000|2021-05-21 12:00:30|1196.4|1196|1196.2|1195.8|1196.4|1196|1196|1195.8|5887
1621607100000|2021-05-21 14:25:00|1199.4|1199|1199.6|1199.2|1199.6|1199.4|1199.4|1199|1920
1621598440000|2021-05-21 12:00:40||1196||1196||1196||1196|0
1621607110000|2021-05-21 14:25:10|1199.4||1199.6||1199.6||1199.4||342
1621607120000|2021-05-21 14:25:20|1199.4||1199.4||1199.4||1199.4||0
1621598450000|2021-05-21 12:00:50|1196.4|1196.2|1196.2|1195.8|1196.4|1196.2|1196.2|1195.8|2008
1621607130000|2021-05-21 14:25:30|1199.6|1199|1199.8|1199.4|1199.8|1199.4|1199.4|1199|6180
1621598460000|2021-05-21 12:01:00|1196|1195.6|1196|1195.6|1196|1195.6|1196|1195.6|0
1621607140000|2021-05-21 14:25:40|1199.6|1199.2|1199.6|1199.4|1199.6|1199.4|1199.4|1199.2|194
1621598470000|2021-05-21 12:01:10|1195.6|1195.4|1196|1195.4|1196|1195.4|1195.4|1195.2|18326
1621607150000|2021-05-21 14:25:50|1199.8|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|433
1621598480000|2021-05-21 12:01:20|1195.8|1195.6|1195|1194.8|1195.8|1195.6|1195|1194.6|10854
1621607160000|2021-05-21 14:26:00|1200.2|1199.8|1200.4|1200|1200.4|1200|1200|1199.6|9061
1621598490000|2021-05-21 12:01:30|1195.2|1195|1195.4|1194.8|1195.4|1195|1195.2|1194.8|2590
1621607170000|2021-05-21 14:26:10|1200.6|1200.2|1200.8|1200.6|1200.8|1200.6|1200.6|1200.2|1726
1621598510000|2021-05-21 12:01:50|1195.2|1195|1195.6|1195.2|1195.6|1195.2|1195.2|1195|489
1621607180000|2021-05-21 14:26:20|1201|1200.8|1201|1200.6|1201|1200.8|1201|1200.4|2425
1621598520000|2021-05-21 12:02:00|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|0
1621607190000|2021-05-21 14:26:30|1200.8|1200.8|1200.6|1200.4|1200.8|1200.8|1200.6|1200.2|3200
1621598540000|2021-05-21 12:02:20|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.4|1195.2|0
1621607200000|2021-05-21 14:26:40|1200.8|1200.2|1200.4|1200|1200.8|1200.4|1200.4|1200|3207
1621598550000|2021-05-21 12:02:30|1195.4|1195|1195.4|1195.2|1195.6|1195.2|1195|1194.8|15938
1621607210000|2021-05-21 14:26:50|1200.2|1199.8|1200.2|1199.8|1200.2|1200|1200|1199.6|2070
1621598560000|2021-05-21 12:02:40|1195.2|1195|1195.2|1194.8|1195.2|1195|1195|1194.6|1985
1621607220000|2021-05-21 14:27:00|1200|1199.6|1200|1199.6|1200|1199.6|1200|1199.6|193
1621598580000|2021-05-21 12:03:00|1195.4|1195|1195.4|1195|1195.4|1195|1195.4|1195|0
1621607230000|2021-05-21 14:27:10|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1620
1621598590000|2021-05-21 12:03:10|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|0
1621607240000|2021-05-21 14:27:20|1200|1200|1200.2|1199.8|1200.2|1200|1200|1199.8|838
1621598630000|2021-05-21 12:03:50|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|0
1621598640000|2021-05-21 12:04:00|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1195.8|1195.6|1064
1621607250000|2021-05-21 14:27:30|1200.4|1200|1200.4|1200|1200.6|1200.2|1200.4|1200|721
1621598650000|2021-05-21 12:04:10|1196.4|1196|1196.6|1196.2|1196.6|1196.2|1196.4|1196|251
1621607260000|2021-05-21 14:27:40|1200.2||1200.4||1200.4||1200.2||952
1621598660000|2021-05-21 12:04:20||1196.4||1196.4||1196.4||1196.4|4962
1621607270000|2021-05-21 14:27:50|1200.6|1200.2|1200.4|1200|1200.6|1200.2|1200.4|1200|2813
1621598670000|2021-05-21 12:04:30|||||||||22341
1621607280000|2021-05-21 14:28:00|1200.2|1200.2|1200.6|1200|1200.8|1200.4|1200.2|1200|1857
1621598680000|2021-05-21 12:04:40|1196.8|1196.6|1197|1196.8|1197|1196.8|1196.8|1196.6|7548
1621607290000|2021-05-21 14:28:10|1200.4||1200.4||1200.4||1200.4||193
1621607300000|2021-05-21 14:28:20|1200.6|1200.2|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|1801
1621598690000|2021-05-21 12:04:50|1197.2|1197|1197.4|1197|1197.6|1197|1197.2|1197|2577
1621607310000|2021-05-21 14:28:30|1200.6|1200.6|1200.8|1200.4|1200.8|1200.6|1200.6|1200.4|2103
1621598700000|2021-05-21 12:05:00|1197.2|1196.8|1197.4|1197|1197.4|1197|1197|1196.8|3066
1621607320000|2021-05-21 14:28:40|1201|1200.6|1201|1200.8|1201.2|1201|1201|1200.6|1351
1621598720000|2021-05-21 12:05:20|1197.2|1196.8|1197.2|1196.6|1197.2|1196.8|1197|1196.6|1811
1621607330000|2021-05-21 14:28:50|1201.2|1201|1201.4|1201|1201.4|1201|1201.2|1200.8|1191
1621598730000|2021-05-21 12:05:30|1197.4|1196.8|1197.4|1197|1197.4|1197|1197.4|1196.8|0
1621607340000|2021-05-21 14:29:00|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1292
1621598740000|2021-05-21 12:05:40|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197|1196.8|716
1621607350000|2021-05-21 14:29:10|1201.4|1201.4|1201.4|1201.2|1201.6|1201.4|1201.4|1201.2|961
1621598750000|2021-05-21 12:05:50|1197.4||1197.2||1197.4||1197.2||0
1621607360000|2021-05-21 14:29:20|1201.2|1201|1201.2|1200.8|1201.2|1201|1201.2|1200.8|5008
1621598760000|2021-05-21 12:06:00|1197||1197.4||1197.4||1197||0
1621607370000|2021-05-21 14:29:30|1201||1201||1201.2||1201||0
1621598770000|2021-05-21 12:06:10|1197.6|1197|1197.4|1197|1197.6|1197.2|1197.4|1197|1092
1621607380000|2021-05-21 14:29:40|1201.2|1201|1201.2|1200.8|1201.4|1201|1201.2|1200.8|390
1621598780000|2021-05-21 12:06:20|1197.2|1197.4|1197.6|1197.2|1197.8|1197.4|1197.2|1197.2|4737
1621607390000|2021-05-21 14:29:50|1201|1200.6|1200.8|1200.4|1201|1200.8|1200.6|1200.2|2211
1621598790000|2021-05-21 12:06:30|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|1385
1621598800000|2021-05-21 12:06:40|1197.6|1197.2|1197.8|1197.4|1197.8|1197.4|1197.6|1197.2|526
1621607400000|2021-05-21 14:30:00|1201|1200.2|1201.2|1201|1201.2|1201|1201|1200.2|1978
1621598810000|2021-05-21 12:06:50|1197.6|1197.6|1198|1197.6|1198|1197.6|1197.6|1197.6|859
1621607410000|2021-05-21 14:30:10|1201.4|1201.2|1202|1201.6|1202|1201.6|1201.4|1201.2|4708
1621598830000|2021-05-21 12:07:10||1197.8||1197.8||1197.8||1197.8|1700
1621607420000|2021-05-21 14:30:20|1202.2|1201.8|1202.2|1202|1202.2|1202|1202|1201.8|7031
1621598840000|2021-05-21 12:07:20|1197.8|1197.6|1198|1197.8|1198|1197.8|1197.6|1197.2|18465
1621607430000|2021-05-21 14:30:30|1202.4|1202.2|1202.6|1202.2|1203|1202.6|1202.4|1202.2|7886
1621598850000|2021-05-21 12:07:30|1198.2|1198|1198.4|1198.2|1198.6|1198.2|1198.2|1198|19622
1621607440000|2021-05-21 14:30:40|1202.8|1202.4|1203|1202.8|1203|1202.8|1202.8|1202.4|5086
1621598860000|2021-05-21 12:07:40|1198.6||1198.6||1198.6||1198.6||916
1621607450000|2021-05-21 14:30:50|1203.4|1203|1202.8|1202.6|1203.4|1203|1202.8|1202.4|6760
1621598870000|2021-05-21 12:07:50|1198|1197.8|1198.6|1198.2|1198.6|1198.2|1198|1197.8|15605
1621607460000|2021-05-21 14:31:00|1203|1202.8|1203|1202.6|1203.2|1202.8|1203|1202.6|5573
1621598880000|2021-05-21 12:08:00|1198.8|1198.4|1198.6|1198.4|1198.8|1198.4|1198.6|1198.2|500
1621607470000|2021-05-21 14:31:10|1202.8|1202.4|1203.2|1202.6|1203.2|1202.8|1202.6|1202.4|2973
1621598890000|2021-05-21 12:08:10|1198.8||1198.8||1198.8||1198.8||0
1621607480000|2021-05-21 14:31:20|1203|1202.4|1203|1202.4|1203|1202.6|1202.6|1202.4|958
1621598920000|2021-05-21 12:08:40|1198.6|1198.2|1198.8|1198.4|1198.8|1198.4|1198.6|1198.2|3565
1621607490000|2021-05-21 14:31:30|1202.8|1202.6|1202.6|1202.2|1203|1202.8|1202.4|1202.2|11
1621598930000|2021-05-21 12:08:50|1198.4|1198.6|1198.4|1198.2|1198.4|1198.6|1198.4|1198.2|6720
1621607500000|2021-05-21 14:31:40|1202.8|1202.4|1202.8|1202.4|1203|1202.4|1202.8|1202.4|402
1621598940000|2021-05-21 12:09:00|1198.6|1198.4|1198.8|1198.6|1198.8|1198.6|1198.6|1198.4|5273
1621607510000|2021-05-21 14:31:50|1203||1202.8||1203||1202.8||0
1621607520000|2021-05-21 14:32:00|1203|1202.6|1202.8|1202.4|1203|1202.6|1202.6|1202.4|2136
1621598950000|2021-05-21 12:09:10|1199||1198.8||1199||1198.8||282
1621607530000|2021-05-21 14:32:10|1203|1202.6|1203|1202.8|1203|1202.8|1202.8|1202.6|4505
1621598960000|2021-05-21 12:09:20|1198.6|1198.2|1198.8|1198.4|1198.8|1198.6|1198.4|1198.2|5365
1621607540000|2021-05-21 14:32:20|1202.8|1202.6|1203|1202.6|1203|1202.8|1202.8|1202.6|2164
1621598970000|2021-05-21 12:09:30|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|750
1621607550000|2021-05-21 14:32:30||1202.4||1202.8||1202.8||1202.4|1161
1621598980000|2021-05-21 12:09:40|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1283
1621607560000|2021-05-21 14:32:40|1202.8|1202.6|1203|1202.8|1203|1202.8|1202.6|1202.4|6805
1621599000000|2021-05-21 12:10:00|1199|1198.6|1199|1198.8|1199.4|1199|1198.8|1198.6|83167
1621607570000|2021-05-21 14:32:50||1202.6||1202.6||1202.6||1202.6|7161
1621599010000|2021-05-21 12:10:10|1198.8|1198.6|1199|1198.6|1199|1198.8|1198.8|1198.4|1397
1621607580000|2021-05-21 14:33:00|1203.2|1202.8|1203.4|1203|1203.4|1203|1203.2|1202.8|3375
1621599020000|2021-05-21 12:10:20|1198.8|1198.4|1198.6|1198.2|1198.8|1198.4|1198.4|1198.2|3773
1621607590000|2021-05-21 14:33:10|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|1203.4|1203.2|2484
1621599030000|2021-05-21 12:10:30|1198.8|1198.4|1198.6|1198.2|1198.8|1198.6|1198.6|1198.2|500
1621607600000|2021-05-21 14:33:20|1203.8|1203.4|1203.6|1203.2|1204|1203.6|1203.6|1203.2|4635
1621599040000|2021-05-21 12:10:40|1198.8|1198.4|1198.8|1198.4|1198.8|1198.6|1198.6|1198.2|1700
1621607610000|2021-05-21 14:33:30||1203.4||1203.2||1203.4||1203.2|1164
1621599050000|2021-05-21 12:10:50|1198.6|1198.6|1198.8|1198.6|1198.8|1198.6|1198.6|1198.6|838
1621599060000|2021-05-21 12:11:00|1199|1198.8|1199.2|1198.8|1199.2|1198.8|1199|1198.8|2460
1621607620000|2021-05-21 14:33:40|1203.8|1203.4|1204|1203.6|1204|1203.6|1203.4|1203.2|21813
1621599070000|2021-05-21 12:11:10|1199.4|1198.6|1199.4|1199|1199.4|1199|1199.2|1198.6|6436
1621607630000|2021-05-21 14:33:50||1203.4||1203.6||1203.6||1203.4|0
1621599080000|2021-05-21 12:11:20|1199.6|1199.2|1199.4|1199.2|1199.6|1199.2|1199.2|1199|8000
1621607640000|2021-05-21 14:34:00|1203.8||1203.8||1204||1203.8||1166
1621599100000|2021-05-21 12:11:40|1199.6|1199.4|1199.8|1199.4|1199.8|1199.4|1199.6|1199.2|323
1621607650000|2021-05-21 14:34:10|1204.2|1203.8|1204|1203.6|1204.2|1204|1203.8|1203.6|12179
1621599110000|2021-05-21 12:11:50|1199.6|1199.6|1199.6|1199.2|1199.8|1199.6|1199.4|1199.2|2212
1621607660000|2021-05-21 14:34:20|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204|1203.6|1918
1621599120000|2021-05-21 12:12:00|1199.4||1199.6||1199.6||1199.4||250
1621607670000|2021-05-21 14:34:30|||||||||193
1621599150000|2021-05-21 12:12:30|||||||||15
1621607680000|2021-05-21 14:34:40|1204|1203.6|1204.2|1203.8|1204.2|1203.8|1204|1203.6|9000
1621599170000|2021-05-21 12:12:50|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.6|1199.4|1420
1621607690000|2021-05-21 14:34:50|1204||1204||1204||1204||454
1621599180000|2021-05-21 12:13:00|1199.6|1199|1199.2|1198.8|1199.8|1199|1199.2|1198.8|31962
1621607700000|2021-05-21 14:35:00|1204.2|1204|1204.4|1204.2|1204.6|1204.2|1204.2|1204|1949
1621599200000|2021-05-21 12:13:20|1199|1199|1199|1198.6|1199.2|1199|1199|1198.6|4665
1621607710000|2021-05-21 14:35:10|1204.6|1204|1204|1203.6|1204.6|1204|1203.6|1203.2|9186
1621599210000|2021-05-21 12:13:30|1198.8|1198.8|1199.2|1198.8|1199.2|1198.8|1198.8|1198.8|0
1621607720000|2021-05-21 14:35:20|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1961
1621599220000|2021-05-21 12:13:40|||||||||900
1621607730000|2021-05-21 14:35:30|1204.4|1204|1204.6|1204.2|1204.6|1204.2|1204.4|1204|2103
1621599240000|2021-05-21 12:14:00|||||||||1462
1621607740000|2021-05-21 14:35:40|1204.4|1204|1204.2|1203.8|1204.4|1204.2|1204.2|1203.8|7960
1621599270000|2021-05-21 12:14:30|1199.4|1199|1199.4|1199|1199.6|1199.2|1199.4|1199|21072
1621607750000|2021-05-21 14:35:50|1204|1204|1204|1203.6|1204|1204|1204|1203.6|1018
1621599290000|2021-05-21 12:14:50|1199.2|1198.8|1199.2|1199|1199.4|1199|1199.2|1198.8|1306
1621607760000|2021-05-21 14:36:00|1203.8|1203.4|1204|1203.6|1204|1203.6|1203.8|1203.4|230
1621599300000|2021-05-21 12:15:00|1199|1198.8|1199|1198.6|1199.2|1198.8|1199|1198.6|1432
1621607770000|2021-05-21 14:36:10|1203.8|1203.4|1204.2|1203.8|1204.2|1203.8|1203.6|1203.4|12286
1621599310000|2021-05-21 12:15:10|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|700
1621607780000|2021-05-21 14:36:20|1204|1203.6|1204|1203.6|1204.2|1204|1204|1203.6|1932
1621599320000|2021-05-21 12:15:20|1199||1199||1199||1199||0
1621607790000|2021-05-21 14:36:30|1203.8|1203.4|1203.8|1203.2|1204|1203.4|1203.4|1203.2|1061
1621599330000|2021-05-21 12:15:30|1199.2|1199|1199.2|1199|1199.2|1199|1199.2|1199|1898
1621607800000|2021-05-21 14:36:40|1203.6|1203.4|1203.6|1203.2|1203.8|1203.4|1203.6|1203.2|0
1621599350000|2021-05-21 12:15:50|1199|1198.8|1199.2|1198.8|1199.2|1199|1199|1198.6|3802
1621607810000|2021-05-21 14:36:50|1203.4|1203|1203.4|1203|1203.6|1203.2|1203.4|1203|1532
1621599360000|2021-05-21 12:16:00|||||||||1095
1621607820000|2021-05-21 14:37:00|1203.2|1202.8|1203.2|1202.8|1203.4|1203|1203|1202.6|6246
1621599370000|2021-05-21 12:16:10|1199.8|1199|1199.8|1199.6|1200|1199.6|1199.6|1199|46350
1621607830000|2021-05-21 14:37:10|1203.4|1203|1203.4|1203|1203.6|1203.4|1203.2|1203|6486
1621599380000|2021-05-21 12:16:20|||||||||2397
1621607840000|2021-05-21 14:37:20|1203.2|1202.8|1203|1202.6|1203.2|1202.8|1203|1202.6|882
1621599390000|2021-05-21 12:16:30|||||||||1612
1621607850000|2021-05-21 14:37:30|1203.2|1202.8|1203.4|1203|1203.4|1203.2|1203.2|1202.6|5336
1621599400000|2021-05-21 12:16:40|1199.6|1199.4|1199.8|1199.6|1199.8|1199.6|1199.4|1199.2|35586
1621607860000|2021-05-21 14:37:40|1203.2|1202.8|1203.8|1203.4|1203.8|1203.4|1203.2|1202.8|10743
1621599410000|2021-05-21 12:16:50||1199.4||1199.6||1199.6||1199.4|0
1621607870000|2021-05-21 14:37:50|1203.6|1203.2|1203|1202.6|1203.6|1203.2|1202.8|1202.6|4018
1621599420000|2021-05-21 12:17:00|1200|1199.8|1199.8|1199.6|1200|1199.8|1199.8|1199.6|5030
1621607880000|2021-05-21 14:38:00|1202.8|1202.4|1203|1202.6|1203|1202.6|1202.6|1202.4|1101
1621599440000|2021-05-21 12:17:20|1200|1199.8|1200|1199.6|1200|1199.8|1200|1199.6|426
1621607900000|2021-05-21 14:38:20|1203.2|1202.8|1203.4|1203|1203.4|1203.2|1203.2|1202.8|5483
1621599450000|2021-05-21 12:17:30|1199.8|1199.4|1199.6|1199.2|1199.8|1199.4|1199.4|1199.2|12393
1621607910000|2021-05-21 14:38:30|1203.2|1202.8|1203|1202.6|1203.2|1202.8|1203|1202.6|15061
1621599460000|2021-05-21 12:17:40|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.6|1199.2|3084
1621607920000|2021-05-21 14:38:40|1202.8|1202.4|1202.8|1202.4|1203|1202.4|1202.8|1202.4|1100
1621599470000|2021-05-21 12:17:50|1199.8|1199.4|1199.6|1199.4|1199.8|1199.4|1199.6|1199.4|0
1621607930000|2021-05-21 14:38:50|1202.6|1202.6|1202.8|1202.6|1203|1202.6|1202.6|1202.4|2064
1621599480000|2021-05-21 12:18:00|1199.8||1199.8||1199.8||1199.8||1720
1621599490000|2021-05-21 12:18:10|1200|1199.6|1199.8|1199.4|1200|1199.6|1199.8|1199.4|8445
1621607940000|2021-05-21 14:39:00|1202.6|1202.4|1202.8|1202.4|1202.8|1202.6|1202.6|1202.4|3135
1621599500000|2021-05-21 12:18:20|1200|1199.6|1199.8|1199.6|1200|1199.6|1199.8|1199.4|2386
1621607950000|2021-05-21 14:39:10|1202.6|1202.2|1202.2|1201.8|1202.6|1202.2|1202.2|1201.8|1012
1621599510000|2021-05-21 12:18:30|1200|1199.8|1199.8|1199.6|1200|1199.8|1199.8|1199.6|4502
1621607960000|2021-05-21 14:39:20||1202||1201.8||1202||1201.8|0
1621599520000|2021-05-21 12:18:40|1200|1199.8|1200|1199.8|1200|1199.8|1199.8|1199.8|7338
1621607970000|2021-05-21 14:39:30|1202.4|1202|1202.4|1202|1202.6|1202.4|1202.4|1202|2607
1621599540000|2021-05-21 12:19:00|||||||||7970
1621607980000|2021-05-21 14:39:40|1202.2||1202.4||1202.4||1202.2||578
1621599550000|2021-05-21 12:19:10|||||||||16570
1621607990000|2021-05-21 14:39:50|1202.6|1202.2|1202.6|1202.2|1203|1202.6|1202.6|1202.2|11357
1621599560000|2021-05-21 12:19:20|1199.8|1199.6|1199.6|1199.4|1199.8|1199.6|1199.6|1199.4|12158
1621608000000|2021-05-21 14:40:00|1202.4|1202|1202.8|1202.4|1202.8|1202.4|1202.4|1202|3365
1621599570000|2021-05-21 12:19:30|1199.8||1199.8||1199.8||1199.8||0
1621608010000|2021-05-21 14:40:10|1202.6|1202.2|1202.4|1202.2|1202.6|1202.4|1202.4|1202.2|3320
1621599580000|2021-05-21 12:19:40|1200|1199.6|1199.8|1199.4|1200|1199.6|1199.8|1199.4|0
1621608020000|2021-05-21 14:40:20|1202.6|1202.4|1202.6|1202.2|1202.8|1202.4|1202.6|1202.2|1951
1621599590000|2021-05-21 12:19:50|1199.4|1199.2|1199.4|1199.2|1199.6|1199.2|1199.2|1199|13662
1621608030000|2021-05-21 14:40:30|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.4|1202.2|346
1621599600000|2021-05-21 12:20:00|1199.6|1199.4|1200|1199.6|1200|1199.6|1199.2|1199|22302
1621608040000|2021-05-21 14:40:40||1202.6||1202.4||1202.6||1202.4|0
1621599610000|2021-05-21 12:20:10|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|0
1621608050000|2021-05-21 14:40:50|1202.6|1202.2|1202.6|1202.4|1202.6|1202.4|1202.6|1202.2|560
1621599620000|2021-05-21 12:20:20|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|1199.4|1199.2|3331
1621608060000|2021-05-21 14:41:00|1202.4|1202.2|1202.2|1202|1202.6|1202.4|1202.2|1202|496
1621599630000|2021-05-21 12:20:30|||||||||500
1621608070000|2021-05-21 14:41:10|1202|1201.8|1202.2|1201.8|1202.2|1201.8|1201.6|1201.2|3490
1621599640000|2021-05-21 12:20:40|||||||||1000
1621608080000|2021-05-21 14:41:20|1202|1201.6|1202|1201.8|1202.2|1201.8|1202|1201.6|4191
1621599650000|2021-05-21 12:20:50|1199.4|1199|1199.6|1199|1199.6|1199|1199.4|1199|0
1621608090000|2021-05-21 14:41:30|1201.8|1201.6|1201.8|1201.4|1202|1201.8|1201.8|1201.4|11300
1621599660000|2021-05-21 12:21:00|1199.4|1198.8|1198.8|1198.4|1199.4|1198.8|1198.4|1198.2|35083
1621608110000|2021-05-21 14:41:50|1202|1201.6|1202.2|1201.8|1202.2|1201.8|1202|1201.6|857
1621599670000|2021-05-21 12:21:10|1198.6|1198.2|1198.8|1198.4|1199|1198.4|1198.6|1198.2|2239
1621608120000|2021-05-21 14:42:00|1202.4|1202|1202.6|1202.2|1202.8|1202.4|1202.4|1202|5155
1621599680000|2021-05-21 12:21:20|1199||1199||1199||1199||0
1621608130000|2021-05-21 14:42:10|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1625
1621599690000|2021-05-21 12:21:30|1198.8||1198.8||1198.8||1198.8||0
1621608140000|2021-05-21 14:42:20|1202.6|1202.6|1202.6|1202.4|1202.6|1202.6|1202.6|1202.4|100
1621599700000|2021-05-21 12:21:40|1199.2|1198.6|1199.2|1198.8|1199.2|1198.8|1199|1198.6|9391
1621608150000|2021-05-21 14:42:30|1202.8||1202.8||1202.8||1202.8||534
1621599730000|2021-05-21 12:22:10|1199||1199.2||1199.2||1199||500
1621608160000|2021-05-21 14:42:40||1202.6||1202.6||1202.6||1202.4|1286
1621599740000|2021-05-21 12:22:20|1199.4|1199|1199.4|1199|1199.4|1199|1199.4|1199|3445
1621599750000|2021-05-21 12:22:30|1199.2|1198.8|1199|1198.8|1199.4|1199|1199|1198.8|174
1621608170000|2021-05-21 14:42:50|1202.6|1202.4|1202.8|1202.2|1202.8|1202.4|1202.2|1202|9757
1621599760000|2021-05-21 12:22:40|1199.2|1198.6|1199.2|1198.8|1199.2|1198.8|1199.2|1198.6|2753
1621608180000|2021-05-21 14:43:00|1202.6|1202.4|1202.8|1202.4|1202.8|1202.4|1202.6|1202.4|797
1621599770000|2021-05-21 12:22:50|1199|1198.6|1198.8|1198.4|1199|1198.8|1198.6|1198.4|2319
1621608190000|2021-05-21 14:43:10|1202.6||1202.8||1202.8||1202.6||489
1621599790000|2021-05-21 12:23:10|1199|1198.6|1199|1198.6|1199|1198.6|1199|1198.6|0
1621608200000|2021-05-21 14:43:20|1202.6|1202.6|1203|1202.6|1203|1202.6|1202.6|1202.6|4852
1621599800000|2021-05-21 12:23:20|1199.2|1198.8|1199|1198.6|1199.2|1198.8|1199|1198.6|2491
1621608210000|2021-05-21 14:43:30|1203.2|1202.4|1203.2|1202.8|1203.2|1203|1203|1202.4|1831
1621599810000|2021-05-21 12:23:30|1198.8||1199||1199||1198.8||0
1621608220000|2021-05-21 14:43:40|1203|1203|1203.8|1203.4|1203.8|1203.4|1203|1203|3370
1621599820000|2021-05-21 12:23:40|1198.8|1198.2|1199|1198.6|1199|1198.6|1198.6|1198.2|12000
1621608230000|2021-05-21 14:43:50|1204|1203.6|1203.8|1203.6|1204|1203.8|1203.8|1203.4|5131
1621599830000|2021-05-21 12:23:50|1198.8|1198.4|1198.2|1197.8|1198.8|1198.6|1198.2|1197.8|12014
1621608240000|2021-05-21 14:44:00|1204|1203.4|1203.6|1203.2|1204|1203.6|1203.4|1203|9613
1621599840000|2021-05-21 12:24:00|1198|1197.6|1198.2|1197.8|1198.2|1197.8|1198|1197.6|5063
1621608250000|2021-05-21 14:44:10|1203.4|1203|1203.4|1203|1203.4|1203.2|1203.2|1203|660
1621599860000|2021-05-21 12:24:20|1198|1197.6|1198|1197.6|1198|1197.8|1197.8|1197.6|0
1621608270000|2021-05-21 14:44:30|1203.6|1203.2|1203.4|1203|1203.8|1203.2|1203.2|1203|8071
1621599880000|2021-05-21 12:24:40|1197.8|1197.4|1197.8|1197.4|1197.8|1197.6|1197.4|1197.2|1560
1621608280000|2021-05-21 14:44:40|1203.2|1202.8|1203|1202.8|1203.2|1203|1203|1202.8|10010
1621599890000|2021-05-21 12:24:50|1197|1196.8|1197|1196.8|1197|1196.8|1197|1196.8|69396
1621608290000|2021-05-21 14:44:50|1202.8|1202.6|1202.6|1202.2|1202.8|1202.6|1202.6|1202.2|5476
1621599920000|2021-05-21 12:25:20|1196.8|1196.6|1196.6|1196.4|1197|1196.8|1196.6|1196.2|1595
1621608300000|2021-05-21 14:45:00|1202.4|1202|1202.6|1202.4|1202.8|1202.6|1202.4|1202|7552
1621599940000|2021-05-21 12:25:40|1196.8|1196.6|1197.4|1197|1197.4|1197|1196.8|1196.6|1101
1621608310000|2021-05-21 14:45:10|1202.8|1202.6|1203.2|1202.8|1203.2|1203|1202.8|1202.6|4739
1621599960000|2021-05-21 12:26:00||1197.2||1197.2||1197.2||1197.2|0
1621608320000|2021-05-21 14:45:20|1203|1203|1202.8|1202.4|1203.2|1203|1202.6|1202.4|18100
1621599970000|2021-05-21 12:26:10|1197.2|1197|1197.4|1197|1197.4|1197.2|1197|1196.8|3975
1621608330000|2021-05-21 14:45:30|1202.6|1202.6|1202.2|1201.8|1202.8|1202.6|1202|1201.8|14832
1621599980000|2021-05-21 12:26:20|1197.2||1197.4||1197.4||1197.2||0
1621608340000|2021-05-21 14:45:40|||||||||781
1621599990000|2021-05-21 12:26:30|1197.6|1197.2|1197.6|1197.2|1197.6|1197.4|1197.6|1197.2|5919
1621608350000|2021-05-21 14:45:50|1202.4|1202|1202|1201.8|1202.4|1202.2|1202|1201.8|2793
1621600010000|2021-05-21 12:26:50|1197.4|1197|1197.4|1197.2|1197.4|1197.2|1197.4|1196.8|9963
1621608360000|2021-05-21 14:46:00|1202.2|1202|1202.4|1202|1202.4|1202|1202|1201.8|4409
1621600020000|2021-05-21 12:27:00||1197||1196.8||1197||1196.8|2
1621608370000|2021-05-21 14:46:10|1202.6|1202.2|1202.4|1201.8|1202.6|1202.2|1202.4|1201.8|2793
1621600030000|2021-05-21 12:27:10|1197.2||1197.2||1197.2||1197.2||0
1621608390000|2021-05-21 14:46:30|1202.2||1202||1202.2||1202||387
1621600040000|2021-05-21 12:27:20|1197|1197|1197.2|1196.8|1197.2|1197|1197|1196.6|5484
1621608400000|2021-05-21 14:46:40|1202.2|1202|1202|1201.6|1202.2|1202|1201.8|1201.6|3518
1621600060000|2021-05-21 12:27:40||1196.6||1196.6||1196.6||1196.6|0
1621608410000|2021-05-21 14:46:50||1201.4||1201.6||1201.6||1201.4|0
1621600070000|2021-05-21 12:27:50||1196.8||1196.8||1196.8||1196.8|0
1621608420000|2021-05-21 14:47:00|1202.2|1201.8|1202|1201.6|1202.2|1201.8|1202|1201.6|1867
1621600080000|2021-05-21 12:28:00|1196.8|1196.6|1197.2|1196.8|1197.2|1196.8|1196.8|1196.6|2000
1621608440000|2021-05-21 14:47:20||1201.8||1201.6||1201.8||1201.6|1154
1621600090000|2021-05-21 12:28:10|1197.4|1197|1197.4|1197|1197.4|1197|1197.4|1197|1595
1621608450000|2021-05-21 14:47:30|1202.2|1201.8|1202.2|1202|1202.2|1202|1202.2|1201.8|2851
1621600100000|2021-05-21 12:28:20|1197.2|1196.8|1197|1196.8|1197.2|1196.8|1197|1196.8|453
1621608460000|2021-05-21 14:47:40|1202.4|1202.2|1202.2|1202|1202.6|1202.2|1202|1201.8|7201
1621600110000|2021-05-21 12:28:30|1197.2||1197.4||1197.4||1197.2||500
1621608470000|2021-05-21 14:47:50|1202.4||1202.4||1202.4||1202.4||3252
1621600120000|2021-05-21 12:28:40|1197|1197|1197.4|1197|1197.4|1197|1197|1197|249
1621608480000|2021-05-21 14:48:00|1202.2|1201.8|1202|1201.6|1202.2|1202|1202|1201.6|914
1621600130000|2021-05-21 12:28:50|1197.2||1197.4||1197.4||1197.2||0
1621608490000|2021-05-21 14:48:10|1201.8|1201.8|1202|1201.8|1202|1201.8|1201.8|1201.8|1059
1621600140000|2021-05-21 12:29:00|1197.2|1197.2|1197.2|1196.8|1197.2|1197.2|1197|1196.8|989
1621608500000|2021-05-21 14:48:20|1202.2||1202.2||1202.2||1202.2||1345
1621600150000|2021-05-21 12:29:10|1197|1196.6|1196.6|1196.2|1197|1196.8|1196.2|1196|20545
1621608510000|2021-05-21 14:48:30|1202|1201.6|1202|1201.6|1202|1201.8|1202|1201.6|2034
1621600160000|2021-05-21 12:29:20|1196.4|1195.8|1196.6|1196.2|1196.6|1196.2|1196.2|1195.6|17632
1621608520000|2021-05-21 14:48:40|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202|1201.8|4056
1621600170000|2021-05-21 12:29:30|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.6|1196.4|1707
1621608530000|2021-05-21 14:48:50|1202|1201.6|1201.8|1201.6|1202|1201.6|1201.8|1201.4|3032
1621600180000|2021-05-21 12:29:40|1196.6|1196.2|1196.4|1196.2|1196.6|1196.2|1196.4|1196.2|177
1621608540000|2021-05-21 14:49:00|||||||||194
1621600190000|2021-05-21 12:29:50|1196|1195.8|1195.4|1195|1196|1195.8|1195.4|1195|6085
1621608560000|2021-05-21 14:49:20|1202|1201.8|1202|1201.6|1202.2|1201.8|1202|1201.6|7773
1621608570000|2021-05-21 14:49:30|1202.2|1201.8|1202.6|1202|1202.6|1202.2|1202.2|1201.8|2809
1621600200000|2021-05-21 12:30:00|1195.6|1195.2|1195.6|1195.2|1195.6|1195.4|1195.4|1195|876
1621608590000|2021-05-21 14:49:50||1202.2||1202||1202.2||1202|0
1621600210000|2021-05-21 12:30:10||1195.4||1195.4||1195.4||1195.4|0
1621600220000|2021-05-21 12:30:20|1195.8|1195.6|1196.4|1196|1196.4|1196|1195.8|1195.6|5099
1621608600000|2021-05-21 14:50:00|1202.8|1202.6|1202.6|1202.2|1202.8|1202.6|1202.6|1202.2|10000
1621600230000|2021-05-21 12:30:30|1196.6||1196.4||1196.6||1196.4||0
1621608620000|2021-05-21 14:50:20|1202.8|1202.4|1203|1202.6|1203|1202.6|1202.8|1202.4|638
1621600240000|2021-05-21 12:30:40|1196.2|1195.8|1195.8|1195.6|1196.2|1195.8|1195.8|1195.6|5870
1621608630000|2021-05-21 14:50:30|1203.2|1202.8|1203.2|1202.8|1203.2|1203|1203|1202.8|631
1621600250000|2021-05-21 12:30:50|1196||1195.8||1196||1195.8||682
1621608650000|2021-05-21 14:50:50|1203|1203|1203|1202.8|1203.2|1203|1203|1202.8|6201
1621600260000|2021-05-21 12:31:00|1196|1195.8|1195.6|1195.2|1196.2|1195.8|1195.6|1195|5913
1621608660000|2021-05-21 14:51:00|1203.2|1203|1203.4|1203.2|1203.4|1203.2|1203.2|1202.8|5384
1621600270000|2021-05-21 12:31:10|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|194
1621608670000|2021-05-21 14:51:10|1203.2|1203|1203.2|1202.8|1203.2|1203|1203|1202.6|20662
1621600280000|2021-05-21 12:31:20|1195.6|1195.2|1195.6|1195.2|1195.6|1195.4|1195.4|1195.2|687
1621608680000|2021-05-21 14:51:20|1203.4|1203|1203.6|1203.2|1203.6|1203.4|1203.4|1203|3095
1621600300000|2021-05-21 12:31:40||1195.4||1195.2||1195.4||1195.2|0
1621608690000|2021-05-21 14:51:30|1203.8|1203.4|1203.8|1203.4|1203.8|1203.6|1203.8|1203.2|20539
1621600320000|2021-05-21 12:32:00|1195.8|1195.4|1195.6|1195.2|1195.8|1195.4|1195.6|1195.2|2694
1621608700000|2021-05-21 14:51:40|1203.6||1203.6||1203.6||1203.6||0
1621600350000|2021-05-21 12:32:30|1195.4|1195|1195.4|1195|1195.4|1195|1195.2|1195|6161
1621608710000|2021-05-21 14:51:50|1203.4|1203.2|1203.6|1203.4|1203.6|1203.4|1203.4|1203|2371
1621600380000|2021-05-21 12:33:00|1195.2||1195.2||1195.2||1195.2||0
1621608720000|2021-05-21 14:52:00|1203.8|1203.6|1203.8|1203.4|1203.8|1203.6|1203.8|1203.4|4572
1621600400000|2021-05-21 12:33:20|1195|1194.8|1195.2|1195|1195.2|1195|1195|1194.8|3474
1621608730000|2021-05-21 14:52:10|1204|1203.6|1203.8|1203.4|1204|1203.8|1203.6|1203.4|2647
1621600450000|2021-05-21 12:34:10|||||||||294
1621608740000|2021-05-21 14:52:20||1203.6||1203.4||1203.6||1203.4|1200
1621600480000|2021-05-21 12:34:40||1194.8||1195||1195||1194.8|1328
1621608750000|2021-05-21 14:52:30||1203.6||1203.4||1203.6||1203.4|1117
1621600500000|2021-05-21 12:35:00|1195|1194.8|1195.2|1195|1195.4|1195.2|1195|1194.8|2396
1621608760000|2021-05-21 14:52:40|1204|1203.6|1204|1203.6|1204|1203.6|1204|1203.6|167
1621600510000|2021-05-21 12:35:10|1195|1194.8|1194.4|1194.2|1195|1194.8|1194.4|1194.2|1881
1621608780000|2021-05-21 14:53:00|1204.2|1203.8|1204.2|1204|1204.4|1204|1204.2|1203.8|5888
1621600520000|2021-05-21 12:35:20||1194||1194.2||1194.2||1194|910
1621608800000|2021-05-21 14:53:20|1204.4|1204.2|1204.4|1204.2|1204.4|1204.2|1204.4|1204.2|890
1621600530000|2021-05-21 12:35:30|1194.6|1194.4|1194.4|1194|1194.6|1194.4|1194.4|1194|694
1621608810000|2021-05-21 14:53:30||1204||1204||1204||1204|350
1621600550000|2021-05-21 12:35:50|||||||||194
1621608820000|2021-05-21 14:53:40|1204.6|1204.2|1204.6|1204.2|1204.6|1204.4|1204.6|1204.2|4858
1621600560000|2021-05-21 12:36:00||1194.2||1194||1194.2||1194|0
1621608830000|2021-05-21 14:53:50|1204.4|1204.4|1204.6|1204.4|1204.8|1204.4|1204.4|1204.4|3586
1621600570000|2021-05-21 12:36:10||1194.2||1194.2||1194.2||1194.2|0
1621608840000|2021-05-21 14:54:00|1204.8|1204.6|1204.2|1204|1204.8|1204.6|1204.2|1204|1928
1621600580000|2021-05-21 12:36:20|1194.6|1194.4|1194.6|1194.4|1194.6|1194.4|1194.6|1194.4|1768
1621608850000|2021-05-21 14:54:10|1204|1203.8|1203.8|1203.4|1204|1203.8|1203.6|1203.4|4999
1621600590000|2021-05-21 12:36:30|||||||||193
1621608870000|2021-05-21 14:54:30|1203.6|1203.6|1204|1203.6|1204|1203.6|1203.6|1203.6|1422
1621600600000|2021-05-21 12:36:40|||||||||194
1621608880000|2021-05-21 14:54:40|||||||||233
1621600610000|2021-05-21 12:36:50|1194.4|1194|1194.6|1194.2|1195|1194.6|1194.2|1194|7552
1621608890000|2021-05-21 14:54:50|1203.8|1203.4|1203.8|1203.4|1203.8|1203.6|1203.6|1203.4|3987
1621600630000|2021-05-21 12:37:10|1194.4|1194|1194.6|1194.2|1194.6|1194.2|1194.4|1194|1553
1621608900000|2021-05-21 14:55:00|1204|1203.6|1204|1203.8|1204|1203.8|1204|1203.6|3061
1621600640000|2021-05-21 12:37:20|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|802
1621608910000|2021-05-21 14:55:10|1204.2|1204|1204.4|1204|1204.4|1204|1204.2|1204|6356
1621600650000|2021-05-21 12:37:30|1195|1194.6|1195|1194.8|1195|1194.8|1195|1194.6|2084
1621608920000|2021-05-21 14:55:20|1204.2|1203.8|1204.4|1204|1204.4|1204|1204|1203.8|5936
1621600660000|2021-05-21 12:37:40|1195.2|1195|1195.2|1195|1195.4|1195|1195.2|1195|11
1621608930000|2021-05-21 14:55:30|1204|1203.8|1204|1203.8|1204.6|1204.2|1204|1203.8|15962
1621600670000|2021-05-21 12:37:50|1195.4||1195.4||1195.4||1195.4||800
1621608940000|2021-05-21 14:55:40|1204.2|1204|1203.8|1203.6|1204.2|1204|1203.8|1203.6|9795
1621600690000|2021-05-21 12:38:10|1195.2|1195.2|1195.2|1195|1195.4|1195.2|1195.2|1195|507
1621608950000|2021-05-21 14:55:50|1204||1203.8||1204||1203.8||0
1621600730000|2021-05-21 12:38:50|1195.4||1195.4||1195.4||1195.4||4274
1621608960000|2021-05-21 14:56:00|1204|1203.8|1204.4|1204|1204.4|1204|1204|1203.8|2173
1621600740000|2021-05-21 12:39:00||1195.2||1195||1195.2||1195|0
1621608970000|2021-05-21 14:56:10|1204.2||1204.4||1204.4||1204.2||103
1621600760000|2021-05-21 12:39:20|1195.2|1194.8|1195|1194.8|1195.2|1194.8|1195|1194.8|553
1621608990000|2021-05-21 14:56:30|1204.6|1204.2|1204.8|1204.4|1204.8|1204.4|1204.4|1204.2|1173
1621600770000|2021-05-21 12:39:30|1194.8|1194.6|1195|1194.8|1195|1194.8|1194.8|1194.4|1045
1621609000000|2021-05-21 14:56:40|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204.2|1180
1621600780000|2021-05-21 12:39:40|1194.8|1194.6|1194.8|1194.6|1194.8|1194.6|1194.8|1194.4|333
1621609010000|2021-05-21 14:56:50|1204.8|1204.4|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|3822
1621600800000|2021-05-21 12:40:00|1195||1195||1195||1195||0
1621609020000|2021-05-21 14:57:00||1204.6||1204.4||1204.6||1204.4|0
1621600810000|2021-05-21 12:40:10|1194.8|1194.4|1194.6|1194.2|1194.8|1194.6|1194.6|1194.2|3842
1621600820000|2021-05-21 12:40:20||1194.4||1194.4||1194.4||1194.4|0
1621609050000|2021-05-21 14:57:30|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204|1845
1621600860000|2021-05-21 12:41:00|1194.4|1194.2|1194.4|1194.2|1194.6|1194.4|1194.4|1194.2|2548
1621609060000|2021-05-21 14:57:40|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1152
1621600890000|2021-05-21 12:41:30|||||||||500
1621609070000|2021-05-21 14:57:50||1204.6||1204.6||1204.6||1204.6|2859
1621600900000|2021-05-21 12:41:40|1194.6|1194|1194.8|1194.6|1194.8|1194.6|1194.4|1194|2496
1621609080000|2021-05-21 14:58:00|1204.6|1204.4|1204.8|1204.4|1204.8|1204.4|1204.6|1204.4|6716
1621600910000|2021-05-21 12:41:50|1195|1194.8|1195|1194.8|1195|1194.8|1195|1194.8|884
1621609090000|2021-05-21 14:58:10|1204.6|1204.2|1204.8|1204.4|1204.8|1204.4|1204.6|1204.2|1368
1621600930000|2021-05-21 12:42:10||1194.6||1194.6||1194.6||1194.6|10
1621609100000|2021-05-21 14:58:20|1204.6|1204.6|1204.8|1204.4|1204.8|1204.6|1204.6|1204.4|1259
1621600940000|2021-05-21 12:42:20|1195.2|1194.8|1195.2|1194.8|1195.2|1194.8|1195.2|1194.8|0
1621609110000|2021-05-21 14:58:30|1204.6|1204.2|1204.6|1204.4|1204.6|1204.4|1204.4|1204.2|5604
1621600960000|2021-05-21 12:42:40|1195.4|1195|1195.6|1195.2|1195.6|1195.2|1195.4|1194.8|0
1621609120000|2021-05-21 14:58:40|1205|1204.6|1204.8|1204.4|1205|1204.6|1204.8|1204.4|9346
1621600980000|2021-05-21 12:43:00|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|1195.8|1195.2|0
1621609130000|2021-05-21 14:58:50|1204.4|1204.2|1204.8|1204.4|1204.8|1204.4|1204.4|1204.2|13295
1621600990000|2021-05-21 12:43:10||1195.2||1195.4||1195.4||1195.2|0
1621609140000|2021-05-21 14:59:00||1204.6||1204.6||1204.6||1204.6|357
1621601000000|2021-05-21 12:43:20||1195.6||1195.6||1195.6||1195.6|1255
1621609150000|2021-05-21 14:59:10|1205|1204.8|1205|1204.8|1205|1204.8|1205|1204.8|1091
1621601030000|2021-05-21 12:43:50|1196|1195.8|1196.2|1196|1196.2|1196|1196|1195.6|5702
1621609160000|2021-05-21 14:59:20||1204.6||1204.8||1204.8||1204.6|2426
1621601040000|2021-05-21 12:44:00|1196.4|1196.2|1196.4|1196|1196.8|1196.4|1196.4|1196|830
1621609170000|2021-05-21 14:59:30|||||||||5846
1621601050000|2021-05-21 12:44:10|1196.2|1195.8|1196.2|1196|1196.2|1196|1196|1195.6|881
1621609180000|2021-05-21 14:59:40|1204.8|1204.6|1205.2|1205|1205.2|1205|1204.8|1204.6|14651
1621601060000|2021-05-21 12:44:20|1196.4|1196.2|1196.4|1196.2|1196.4|1196.2|1196.4|1196.2|427
1621609190000|2021-05-21 14:59:50||1204.8||1204.8||1204.8||1204.8|0
1621601080000|2021-05-21 12:44:40||1196||1196.2||1196.2||1196|2
1621609200000|2021-05-21 15:00:00|1205|1205|1205.2|1204.8|1205.2|1205|1205|1204.8|2387
1621601100000|2021-05-21 12:45:00|1196.2|1196|1196.2|1195.6|1196.2|1196|1196|1195.6|4
1621609210000|2021-05-21 15:00:10|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1205|8962
1621601110000|2021-05-21 12:45:10|1195.6|1195.4|1195.6|1195.4|1195.6|1195.4|1195.6|1195.4|4332
1621609220000|2021-05-21 15:00:20|1205.4|1205|1205.4|1205.2|1205.4|1205.2|1205.4|1205|0
1621601120000|2021-05-21 12:45:20|||||||||1081
1621609230000|2021-05-21 15:00:30|1205.6|1205.4|1205.6|1205.4|1205.6|1205.4|1205.6|1205.2|477
1621601130000|2021-05-21 12:45:30|||||||||7694
1621609240000|2021-05-21 15:00:40|||||||||48
1621601140000|2021-05-21 12:45:40|1195.8|1195.6|1195.8|1195.4|1196|1195.6|1195.6|1195.2|10473
1621609250000|2021-05-21 15:00:50|1205.8|1205.6|1205.6|1205.4|1205.8|1205.6|1205.4|1205.2|5535
1621601150000|2021-05-21 12:45:50||1195.6||1195.6||1195.6||1195.6|0
1621609260000|2021-05-21 15:01:00||1205.2||1205.4||1205.4||1205.2|0
1621601160000|2021-05-21 12:46:00|1196||1195.8||1196||1195.8||721
1621609270000|2021-05-21 15:01:10|1205.4|1205|1205.4|1205.2|1205.6|1205.2|1205.2|1205|11965
1621601170000|2021-05-21 12:46:10|1196|1195.8|1196|1195.6|1196|1195.8|1196|1195.6|0
1621609280000|2021-05-21 15:01:20|1205.2|1205|1205.2|1204.8|1205.2|1205|1205|1204.8|1550
1621601180000|2021-05-21 12:46:20||1195.8||1195.8||1195.8||1195.8|0
1621609290000|2021-05-21 15:01:30|1205|1204.6|1204.6|1204.2|1205|1204.8|1204.6|1204.2|8946
1621601190000|2021-05-21 12:46:30|1196.2|1196|1196.2|1195.8|1196.2|1196|1196.2|1195.8|4373
1621609300000|2021-05-21 15:01:40|1204.8|1204.4|1204.6|1204.2|1204.8|1204.4|1204.4|1204.2|1173
1621601200000|2021-05-21 12:46:40|1196|1195.6|1196|1195.6|1196.2|1195.8|1196|1195.6|8516
1621601260000|2021-05-21 12:47:40|1195.8|1195.8|1195.8|1195.6|1195.8|1195.8|1195.8|1195.6|1342
1621609310000|2021-05-21 15:01:50|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.2|1205
1621601280000|2021-05-21 12:48:00|1196|1195.8|1196.2|1195.6|1196.2|1195.8|1196|1195.6|357
1621609320000|2021-05-21 15:02:00|1204.6|1204.2|1204.6|1204.4|1204.6|1204.4|1204.6|1204.2|4345
1621601290000|2021-05-21 12:48:10|1196.4|1195.8|1196.6|1196.2|1196.6|1196.2|1196.4|1195.8|1778
1621609330000|2021-05-21 15:02:10|1204.8|1204.6|1204.8|1204.4|1204.8|1204.6|1204.6|1204.4|4722
1621601310000|2021-05-21 12:48:30|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|429
1621609340000|2021-05-21 15:02:20|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204.2|785
1621601320000|2021-05-21 12:48:40|1196.6|1196.6|1196.8|1196.6|1196.8|1196.6|1196.6|1196.6|1067
1621609350000|2021-05-21 15:02:30|1204.8|1204.4|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|34
1621601330000|2021-05-21 12:48:50|1197|1196.8|1197.2|1196.8|1197.2|1196.8|1197|1196.6|1091
1621609360000|2021-05-21 15:02:40|1205|1204.6|1205|1204.6|1205|1204.6|1205|1204.4|770
1621601340000|2021-05-21 12:49:00||1197||1196.8||1197||1196.8|0
1621609390000|2021-05-21 15:03:10|1204.8|1204.8|1205.2|1204.8|1205.4|1205|1204.8|1204.8|1832
1621609400000|2021-05-21 15:03:20|1205.4|1205|1205.4|1205|1205.4|1205.2|1205.4|1205|876
1621601350000|2021-05-21 12:49:10|1197.4|1197|1197.4|1197|1197.6|1197.2|1197.2|1197|23874
1621609410000|2021-05-21 15:03:30||1205.2||1205||1205.2||1205|0
1621601360000|2021-05-21 12:49:20|1197.6||1197.4||1197.6||1197.4||600
1621609420000|2021-05-21 15:03:40|1205.2||1205.4||1205.4||1205.2||3500
1621601370000|2021-05-21 12:49:30|1197.2|1196.8|1197.6|1197.2|1197.6|1197.2|1197.2|1196.8|3514
1621609440000|2021-05-21 15:04:00|1205.2|1204.8|1205|1204.6|1205.2|1204.8|1205|1204.6|956
1621601390000|2021-05-21 12:49:50|1197.4|1197|1197.6|1197.2|1197.6|1197.2|1197.4|1196.8|6430
1621609460000|2021-05-21 15:04:20|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|3231
1621601400000|2021-05-21 12:50:00|1197.4|1197|1197.8|1197.4|1197.8|1197.4|1197.4|1197|4217
1621609470000|2021-05-21 15:04:30||1205||1205||1205||1205|0
1621601410000|2021-05-21 12:50:10|1197.6||1197.6||1197.6||1197.6||0
1621609480000|2021-05-21 15:04:40|1205|1204.8|1205.4|1205|1205.4|1205|1205|1204.8|3579
1621601420000|2021-05-21 12:50:20|1197.8||1197.6||1197.8||1197.6||1000
1621609490000|2021-05-21 15:04:50|1205.2|1204.8|1205.2|1204.8|1205.2|1205|1205.2|1204.8|5151
1621601430000|2021-05-21 12:50:30|1197.8||1197.8||1197.8||1197.8||0
1621601440000|2021-05-21 12:50:40|1197.6|1197.2|1197.4|1197.2|1197.6|1197.2|1197.4|1197.2|338
1621609500000|2021-05-21 15:05:00|1205|1205|1205.4|1205|1205.4|1205.2|1205|1204.8|1951
1621601450000|2021-05-21 12:50:50|1197.2|1197|1197|1196.8|1197.2|1197|1197|1196.8|2797
1621609520000|2021-05-21 15:05:20|1205.6|1205.2|1205.8|1205.4|1205.8|1205.6|1205.6|1205.2|7357
1621601460000|2021-05-21 12:51:00|1196.8|1196.6|1196.8|1196.4|1196.8|1196.6|1196.8|1196.4|211
1621609530000|2021-05-21 15:05:30|1206|1205.6|1206|1205.6|1206|1205.8|1205.8|1205.6|12803
1621601500000|2021-05-21 12:51:40|1197|1196.6|1196.6|1196.2|1197|1196.6|1196.4|1196|840
1621609540000|2021-05-21 15:05:40|||||||||250
1621601510000|2021-05-21 12:51:50|1196.4|1196|1196.2|1196|1196.4|1196|1196.2|1196|5174
1621609560000|2021-05-21 15:06:00||1205.8||1205.6||1205.8||1205.6|0
1621601520000|2021-05-21 12:52:00|1196.4|1196.2|1196.4|1196.2|1196.4|1196.2|1196.4|1196.2|194
1621609620000|2021-05-21 15:07:00|1205.8|1205.8|1206|1205.6|1206|1205.8|1205.8|1205.6|5794
1621601530000|2021-05-21 12:52:10|1196.6|1196|1196.6|1196.2|1196.6|1196.4|1196.4|1196|2436
1621609650000|2021-05-21 15:07:30|1205.8|1205.4|1205.6|1205.4|1205.8|1205.6|1205.6|1205.4|5916
1621601540000|2021-05-21 12:52:20|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|2500
1621609660000|2021-05-21 15:07:40|1205.4|1205.2|1205.4|1205.2|1205.4|1205.2|1205.4|1205|1870
1621601550000|2021-05-21 12:52:30||1196.6||1196.6||1196.6||1196.6|0
1621609680000|2021-05-21 15:08:00|1205.6|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1205|3897
1621601570000|2021-05-21 12:52:50|1197|1196.8|1196.8|1196.6|1197|1196.8|1196.8|1196.6|429
1621609690000|2021-05-21 15:08:10|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1205|0
1621601580000|2021-05-21 12:53:00|1197||1197||1197||1197||0
1621609700000|2021-05-21 15:08:20||1205.4||1205.2||1205.4||1205.2|0
1621601590000|2021-05-21 12:53:10|||||||||1078
1621609740000|2021-05-21 15:09:00|1205.8|1205.4|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|4474
1621601600000|2021-05-21 12:53:20|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1213
1621609750000|2021-05-21 15:09:10|1205.8|1205.4|1205.6|1205.2|1205.8|1205.6|1205.4|1205.2|9586
1621601610000|2021-05-21 12:53:30|1197|1196.6|1197|1196.6|1197|1196.8|1197|1196.6|2030
1621609760000|2021-05-21 15:09:20|1205.4|1205|1205.2|1204.8|1205.4|1205|1205|1204.8|9074
1621601630000|2021-05-21 12:53:50||1196.8||1196.6||1196.8||1196.6|0
1621609770000|2021-05-21 15:09:30|1205|1205|1205.2|1204.8|1205.2|1205|1205|1204.6|5905
1621601640000|2021-05-21 12:54:00|1196.8|1196.4|1196.6|1196.4|1196.8|1196.4|1196.6|1196.4|2318
1621609780000|2021-05-21 15:09:40|1205.4|1205|1205.4|1205|1205.6|1205.2|1205.4|1205|1691
1621601650000|2021-05-21 12:54:10|1196.8|1196.6|1196.8|1196.4|1196.8|1196.6|1196.8|1196.4|1216
1621609790000|2021-05-21 15:09:50|1205.2|1204.8|1204.6|1204.4|1205.2|1204.8|1204.6|1204.4|8991
1621601660000|2021-05-21 12:54:20|1196.6||1196.6||1196.6||1196.6||0
1621609800000|2021-05-21 15:10:00|1204.8|1204.6|1205.4|1205|1205.4|1205|1204.8|1204.6|14709
1621601670000|2021-05-21 12:54:30|1196.4|1196.2|1196.6|1196.2|1196.6|1196.2|1196.4|1196|2047
1621609810000|2021-05-21 15:10:10|1205|1204.8|1205|1204.4|1205|1204.8|1204.8|1204.4|4255
1621601680000|2021-05-21 12:54:40|1196.8|1196.4|1197|1196.6|1197|1196.8|1196.8|1196.4|2345
1621609820000|2021-05-21 15:10:20|1205.2|1204.6|1205.4|1205.2|1205.4|1205.2|1205.2|1204.6|1773
1621601690000|2021-05-21 12:54:50|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|962
1621609840000|2021-05-21 15:10:40|1205.6|1205.4|1205.6|1205.2|1205.6|1205.4|1205.6|1205.2|1612
1621601700000|2021-05-21 12:55:00|1197|1196.6|1196.8|1196.4|1197|1196.8|1196.8|1196.4|6000
1621609850000|2021-05-21 15:10:50|1205.2|1205|1205.6|1205.2|1205.6|1205.2|1205.2|1205|4149
1621601710000|2021-05-21 12:55:10|1196.6|1196.2|1196.6|1196.2|1196.8|1196.4|1196.6|1196.2|2480
1621609860000|2021-05-21 15:11:00|1205.4|1204.6|1205.2|1204.8|1205.4|1205|1205|1204.6|23558
1621601720000|2021-05-21 12:55:20||1196.4||1196.4||1196.4||1196.4|388
1621609870000|2021-05-21 15:11:10|1205|1205|1205.4|1205|1205.4|1205|1205|1204.8|6603
1621601730000|2021-05-21 12:55:30|1196.8|1196.6|1196.8|1196.6|1196.8|1196.6|1196.8|1196.6|500
1621609880000|2021-05-21 15:11:20|1205.2||1205.4||1205.4||1205.2||0
1621601740000|2021-05-21 12:55:40|1197|1196.8|1197|1196.6|1197|1196.8|1197|1196.6|1120
1621609890000|2021-05-21 15:11:30|1205.2|1205.2|1205.2|1204.8|1205.2|1205.2|1205.2|1204.8|1150
1621601750000|2021-05-21 12:55:50||1196.8||1196.8||1196.8||1196.8|0
1621609900000|2021-05-21 15:11:40|1205|1204.4|1204.8|1204.4|1205.2|1204.8|1204.6|1204.4|13934
1621601760000|2021-05-21 12:56:00|1197.2|1197|1197.2|1196.8|1197.2|1197|1197.2|1196.8|592
1621609910000|2021-05-21 15:11:50|1205|1204.6|1205|1204.6|1205|1204.8|1204.8|1204.4|9517
1621601770000|2021-05-21 12:56:10||1197||1197||1197||1197|0
1621609920000|2021-05-21 15:12:00|1204.8|1204.8|1205.4|1205|1205.4|1205|1204.8|1204.6|4415
1621601780000|2021-05-21 12:56:20||1196.8||1196.8||1196.8||1196.8|1000
1621609940000|2021-05-21 15:12:20|1205.2||1205.4||1205.4||1205.2||600
1621601790000|2021-05-21 12:56:30|1197|1196.6|1197.2|1196.6|1197.2|1196.8|1197|1196.6|362
1621609950000|2021-05-21 15:12:30|1205.2||1205.4||1205.4||1205.2||0
1621601800000|2021-05-21 12:56:40|1197|1196.8|1197.2|1196.8|1197.2|1196.8|1197|1196.8|1251
1621609960000|2021-05-21 15:12:40||1204.8||1205||1205||1204.8|0
1621601820000|2021-05-21 12:57:00|1197||1197.2||1197.2||1197||0
1621609970000|2021-05-21 15:12:50|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|310
1621601830000|2021-05-21 12:57:10|1197||1197.2||1197.2||1197||0
1621609980000|2021-05-21 15:13:00|1205|1204.6|1205|1204.6|1205|1204.8|1204.8|1204.6|3450
1621601850000|2021-05-21 12:57:30|1197.4||1197.2||1197.4||1197.2||0
1621609990000|2021-05-21 15:13:10|1205.2|1204.8|1205|1204.6|1205.2|1205|1204.8|1204.6|4876
1621601870000|2021-05-21 12:57:50||1197||1197||1197||1197|0
1621610000000|2021-05-21 15:13:20|1205.2|1204.8|1205.2|1204.8|1205.2|1205|1205.2|1204.6|550
1621601880000|2021-05-21 12:58:00|1197.4||1197.4||1197.4||1197.4||796
1621610020000|2021-05-21 15:13:40|1205|1204.6|1205.2|1204.8|1205.2|1205|1205|1204.6|6083
1621601920000|2021-05-21 12:58:40|1197.2|1196.8|1197.2|1197|1197.2|1197|1197|1196.8|1178
1621610040000|2021-05-21 15:14:00|1205||1205||1205||1205||1711
1621601930000|2021-05-21 12:58:50|||||||||1
1621610050000|2021-05-21 15:14:10|1204.8|1204.6|1204.6|1204.4|1204.8|1204.6|1204.4|1204.2|5894
1621601940000|2021-05-21 12:59:00||1196.8||1196.8||1196.8||1196.8|2872
1621610060000|2021-05-21 15:14:20|1204.8|1204.6|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|4817
1621601960000|2021-05-21 12:59:20|1197.4|1197|1197.4|1197|1197.4|1197|1197.4|1197|2900
1621610070000|2021-05-21 15:14:30|1205|1204.6|1204.8|1204.6|1205.2|1205|1204.8|1204.6|12654
1621601990000|2021-05-21 12:59:50|1197.6|1197.2|1197.2|1197|1197.6|1197.2|1197.2|1197|5365
1621610080000|2021-05-21 15:14:40|1204.6|1204.4|1204.4|1204|1204.6|1204.4|1204.2|1204|9745
1621602000000|2021-05-21 13:00:00|1197|1196.8|1196.6|1196.2|1197.2|1197|1196.4|1196.2|4072
1621610100000|2021-05-21 15:15:00|1204.6|1204.2|1204.4|1204.2|1204.6|1204.4|1204.4|1204.2|5997
1621602010000|2021-05-21 13:00:10|1196.8||1196.6||1196.8||1196.6||0
1621610110000|2021-05-21 15:15:10||1204||1204||1204||1204|0
1621602040000|2021-05-21 13:00:40||1196.4||1196.4||1196.4||1196.4|200
1621610120000|2021-05-21 15:15:20|1204.6|1204.2|1204.4|1204|1204.6|1204.2|1204.2|1204|3335
1621602050000|2021-05-21 13:00:50|1196.8|1196.2|1196.6|1196.2|1196.8|1196.2|1196.4|1196|2960
1621610130000|2021-05-21 15:15:30|1204.6||1204.4||1204.6||1204.4||0
1621602060000|2021-05-21 13:01:00|1196.8||1196.8||1196.8||1196.8||0
1621610140000|2021-05-21 15:15:40|1204.6|1204.2|1204.4|1204|1204.6|1204.2|1204.4|1204|1866
1621602070000|2021-05-21 13:01:10|1196.6||1196.6||1196.6||1196.6||1179
1621610150000|2021-05-21 15:15:50|1204.2|1204.2|1204.4|1204.2|1204.4|1204.2|1204.2|1204|957
1621602080000|2021-05-21 13:01:20|1196.8|1196.4|1196.8|1196.2|1196.8|1196.4|1196.6|1196.2|0
1621610160000|2021-05-21 15:16:00|1204.6|1204.4|1204.4|1204|1204.6|1204.4|1204.4|1204|20417
1621602090000|2021-05-21 13:01:30|1196.6|1196.4|1196.8|1196.4|1196.8|1196.6|1196.6|1196.4|800
1621610180000|2021-05-21 15:16:20|1204.2|1204.2|1204.6|1204.2|1204.6|1204.4|1204.2|1204.2|5993
1621602100000|2021-05-21 13:01:40|1196.6|1196.2|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|0
1621610190000|2021-05-21 15:16:30|1204.4||1204.6||1204.6||1204.4||3
1621602110000|2021-05-21 13:01:50|1197|1196.6|1196.8|1196.6|1197.2|1196.8|1196.8|1196.6|1487
1621610200000|2021-05-21 15:16:40|1204.4|1204|1204.2|1204|1204.4|1204|1204.2|1203.8|4788
1621602120000|2021-05-21 13:02:00|1197||1197||1197||1197||0
1621610210000|2021-05-21 15:16:50|1204|1203.8|1203.8|1203.6|1204|1204|1203.6|1203.4|13546
1621602130000|2021-05-21 13:02:10|1197.2||1197||1197.2||1197||2389
1621610220000|2021-05-21 15:17:00|1203.6|1203.4|1203.8|1203.4|1203.8|1203.6|1203.6|1203.4|4102
1621602140000|2021-05-21 13:02:20|1197.2|1196.8|1197.4|1196.8|1197.4|1196.8|1197.2|1196.8|0
1621610230000|2021-05-21 15:17:10|1203.6|1203.2|1203.8|1203.4|1203.8|1203.4|1203.6|1203.2|1278
1621602150000|2021-05-21 13:02:30|1197.2|1197|1197.6|1197.2|1197.6|1197.2|1197.2|1197|0
1621610240000|2021-05-21 15:17:20|1203.6|1203.6|1203.8|1203.4|1203.8|1203.6|1203.6|1203.4|499
1621602160000|2021-05-21 13:02:40|1197.4|1197|1197|1196.8|1197.4|1197|1197|1196.8|6010
1621610250000|2021-05-21 15:17:30|1203.6|1203.2|1203.6|1203.4|1203.6|1203.4|1203.6|1203.2|0
1621602170000|2021-05-21 13:02:50|1197.2||1197||1197.2||1197||0
1621610260000|2021-05-21 15:17:40|1203.4|1203.2|1203.4|1203.2|1203.6|1203.4|1203.4|1203.2|3413
1621602180000|2021-05-21 13:03:00|1197.2||1197.2||1197.2||1197.2||1815
1621610270000|2021-05-21 15:17:50|1203.6|1203.4|1203.8|1203.6|1203.8|1203.6|1203.6|1203.2|4685
1621602190000|2021-05-21 13:03:10|1197|1196.6|1196.8|1196.4|1197|1196.6|1196.6|1196.4|2518
1621610280000|2021-05-21 15:18:00|1204|1203.8|1204|1203.6|1204.2|1203.8|1203.8|1203.6|1540
1621602210000|2021-05-21 13:03:30|||||||||389
1621610290000|2021-05-21 15:18:10|1204.2|1204|1204.2|1204|1204.2|1204|1204|1203.6|5737
1621602220000|2021-05-21 13:03:40||1196.2||1196.2||1196.4||1196.2|0
1621610300000|2021-05-21 15:18:20|1204|1203.8|1204.4|1204|1204.4|1204|1204|1203.8|3424
1621602230000|2021-05-21 13:03:50|1196.6|1196.4|1196.4|1196|1196.6|1196.4|1196.4|1196|427
1621610310000|2021-05-21 15:18:30|1204.6|1204.2|1204.8|1204.4|1205|1204.4|1204.6|1204.2|2438
1621602240000|2021-05-21 13:04:00|1196.6|1196.2|1196.6|1196|1196.6|1196.2|1196.6|1196|1088
1621610320000|2021-05-21 15:18:40|1205|1204.8|1205|1204.4|1205.4|1205|1204.4|1204.2|46464
1621602250000|2021-05-21 13:04:10|1196.4||1196.6||1196.6||1196.4||0
1621610330000|2021-05-21 15:18:50|1205.2|1204.6|1205.2|1204.8|1205.2|1205|1205|1204.6|1477
1621602260000|2021-05-21 13:04:20|1196.4|1196.2|1196.6|1196.2|1196.6|1196.2|1196.4|1196|2275
1621610340000|2021-05-21 15:19:00|1205.4|1205|1205.4|1205|1205.4|1205|1205.4|1205|1400
1621602280000|2021-05-21 13:04:40|1196.4|1196|1195|1194.6|1196.4|1196|1195|1194.6|9815
1621610350000|2021-05-21 15:19:10|1205.6|1205.2|1205.4|1205|1205.6|1205.2|1205.4|1205|2467
1621602290000|2021-05-21 13:04:50|1195.2|1194.8|1195.2|1194.8|1195.2|1194.8|1195.2|1194.6|193
1621610360000|2021-05-21 15:19:20|1205.6|1205.2|1205.6|1205.2|1205.8|1205.2|1205.4|1205.2|7562
1621610370000|2021-05-21 15:19:30|1205.2|1205|1205.2|1204.8|1205.2|1205|1205.2|1204.8|4856
1621602300000|2021-05-21 13:05:00|1195.4|1195|1195.8|1195.4|1195.8|1195.4|1195.4|1195|1419
1621610380000|2021-05-21 15:19:40|1205||1205.2||1205.2||1205||0
1621602310000|2021-05-21 13:05:10|1195.6|1195.6|1195.6|1195.4|1195.8|1195.6|1195.6|1195.4|3187
1621610390000|2021-05-21 15:19:50|1205.4|1205|1205.4|1205.2|1205.4|1205.2|1205.4|1205|8381
1621602320000|2021-05-21 13:05:20|1195.8||1195.8||1195.8||1195.8||0
1621602330000|2021-05-21 13:05:30|1195.6|1195.2|1195.8|1195.4|1195.8|1195.4|1195.6|1195.2|1869
1621610400000|2021-05-21 15:20:00|1205.6|1205|1205.4|1205|1205.6|1205.2|1205.2|1205|5902
1621602340000|2021-05-21 13:05:40|1195.6|1195.2|1195.8|1195.4|1195.8|1195.6|1195.6|1195.2|14478
1621610410000|2021-05-21 15:20:10||1205.2||1205||1205.2||1205|3200
1621602350000|2021-05-21 13:05:50|1195.6||1195.8||1195.8||1195.6||0
1621610440000|2021-05-21 15:20:40|1205.2|1204.8|1205.4|1205|1205.4|1205|1205.2|1204.8|2334
1621602360000|2021-05-21 13:06:00|||||||||194
1621610460000|2021-05-21 15:21:00|1205.2||1205.4||1205.4||1205.2||1350
1621602370000|2021-05-21 13:06:10|1195.6||1195.6||1195.8||1195.6||580
1621610470000|2021-05-21 15:21:10|1205.2|1204.8|1204.8|1204.6|1205.2|1205|1204.8|1204.6|7629
1621602380000|2021-05-21 13:06:20|1195.8|1195.6|1195.8|1195.4|1195.8|1195.6|1195.8|1195.4|1889
1621610480000|2021-05-21 15:21:20|1204.6|1204.4|1204.6|1204.4|1204.8|1204.4|1204.6|1204.4|3524
1621602400000|2021-05-21 13:06:40|1196||1195.8||1196||1195.8||0
1621610500000|2021-05-21 15:21:40|1204.8|1204.6|1205|1204.6|1205|1204.6|1204.6|1204.6|16678
1621602410000|2021-05-21 13:06:50|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1196|1195.6|2216
1621610510000|2021-05-21 15:21:50|1204.8|1204.4|1204.6|1204.2|1204.8|1204.6|1204.6|1204.2|1593
1621602420000|2021-05-21 13:07:00|1196.4||1196.4||1196.4||1196.4||0
1621610520000|2021-05-21 15:22:00||1204.4||1204.4||1204.4||1204.4|0
1621602430000|2021-05-21 13:07:10||1196||1196||1196||1196|0
1621610530000|2021-05-21 15:22:10||1204.2||1204.2||1204.4||1204.2|1680
1621602440000|2021-05-21 13:07:20|1196.2|1195.8|1195.8|1195.4|1196.2|1195.8|1195.8|1195.4|2726
1621610540000|2021-05-21 15:22:20|1204.8|1204.4|1204.6|1204.4|1204.8|1204.4|1204.6|1204.4|10077
1621602450000|2021-05-21 13:07:30|1195.6|1195.2|1195.8|1195.4|1195.8|1195.4|1195.6|1195.2|1006
1621610550000|2021-05-21 15:22:30|1204.8|1204.2|1204.6|1204.4|1204.8|1204.4|1204.4|1204.2|2771
1621602460000|2021-05-21 13:07:40|1195.6||1195.8||1195.8||1195.6||0
1621610560000|2021-05-21 15:22:40|1204.4|1204.2|1204.6|1204.2|1204.6|1204.4|1204.4|1204.2|2
1621602470000|2021-05-21 13:07:50|1195.6||1195.6||1195.6||1195.6||0
1621610580000|2021-05-21 15:23:00|1204.4||1204.6||1204.6||1204.4||1012
1621602510000|2021-05-21 13:08:30|||||||||195
1621610600000|2021-05-21 15:23:20|1204.4|1204|1204.2|1204|1204.6|1204.2|1204.2|1204|2655
1621602520000|2021-05-21 13:08:40|1195.8|1195.6|1196|1195.8|1196.2|1195.8|1195.8|1195.6|1257
1621610610000|2021-05-21 15:23:30|1204.4||1204.4||1204.4||1204.4||6432
1621602530000|2021-05-21 13:08:50|1196.2||1196.2||1196.2||1196.2||2194
1621610620000|2021-05-21 15:23:40|1204.2||1204.2||1204.2||1204.2||0
1621602540000|2021-05-21 13:09:00|1196|1195.6|1196.2|1195.6|1196.2|1195.6|1196|1195.6|100
1621610630000|2021-05-21 15:23:50|1204.4|1204.2|1204.4|1204.2|1204.6|1204.2|1204.4|1204|5086
1621602550000|2021-05-21 13:09:10|1196||1196||1196||1196||682
1621610670000|2021-05-21 15:24:30|1204.6|1204.4|1204.6|1204.4|1204.6|1204.4|1204.6|1204.2|1707
1621602560000|2021-05-21 13:09:20|1196.2|1195.8|1196.2|1195.8|1196.2|1195.8|1196.2|1195.8|0
1621610680000|2021-05-21 15:24:40|1204.8||1204.6||1204.8||1204.6||1855
1621602570000|2021-05-21 13:09:30|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1196|1195.6|934
1621610690000|2021-05-21 15:24:50|1204.4|1204.2|1204.4|1204|1204.4|1204.2|1204.4|1204|4972
1621602580000|2021-05-21 13:09:40|1196.4|1196|1196.2|1195.8|1196.4|1196|1196.2|1195.6|300
1621610710000|2021-05-21 15:25:10|1204.6|1204.2|1204.4|1204.2|1204.6|1204.4|1204.4|1204.2|11332
1621602590000|2021-05-21 13:09:50|1196.4|1196|1196.4|1196|1196.4|1196|1196.4|1196|0
1621610720000|2021-05-21 15:25:20|1204.2|1204|1204|1203.8|1204.6|1204.2|1204|1203.8|12168
1621602600000|2021-05-21 13:10:00|||||||||194
1621610730000|2021-05-21 15:25:30|1204.2|1204|1204.4|1204|1204.4|1204|1204.2|1204|9631
1621602610000|2021-05-21 13:10:10|1196.2|1196.2|1196.6|1196.2|1196.6|1196.2|1196.2|1196|0
1621610740000|2021-05-21 15:25:40|1204.6||1204.4||1204.6||1204.4||164
1621610750000|2021-05-21 15:25:50|1204.2|1203.8|1204.4|1204|1204.8|1204.4|1204|1203.8|22327
1621602650000|2021-05-21 13:10:50|1196.8|1196.4|1196.8|1196.4|1197|1196.6|1196.6|1196.4|1844
1621610760000|2021-05-21 15:26:00|1204.2|1203.8|1204.2|1203.8|1204.4|1204|1204|1203.8|14605
1621602660000|2021-05-21 13:11:00|1197|1196.6|1196.8|1196.4|1197|1196.6|1196.8|1196.4|0
1621610770000|2021-05-21 15:26:10|1204.4|1204|1204.4|1204.2|1204.4|1204.2|1204.4|1204|650
1621602670000|2021-05-21 13:11:10|1196.6|1196.2|1196.6|1196.2|1196.6|1196.4|1196.4|1196.2|6319
1621610780000|2021-05-21 15:26:20|1204.2|1204|1204.2|1204|1204.4|1204.2|1204.2|1204|2038
1621602690000|2021-05-21 13:11:30|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1601
1621610790000|2021-05-21 15:26:30|1204.4|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|904
1621602700000|2021-05-21 13:11:40|1196.6||1196.6||1196.6||1196.6||0
1621610800000|2021-05-21 15:26:40|1204.2||1204.2||1204.2||1204.2||0
1621602710000|2021-05-21 13:11:50|1196.8|1196.6|1197|1196.6|1197|1196.6|1196.8|1196.4|1372
1621610810000|2021-05-21 15:26:50|1204|1203.8|1203.8|1203.4|1204.2|1204|1203.6|1203.4|28772
1621602720000|2021-05-21 13:12:00|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|700
1621602730000|2021-05-21 13:12:10|1197|1196.6|1197|1196.8|1197|1196.8|1197|1196.6|0
1621610820000|2021-05-21 15:27:00|1204|1203.6|1203.8|1203.4|1204|1203.8|1203.6|1203.4|9511
1621602740000|2021-05-21 13:12:20|||||||||969
1621610830000|2021-05-21 15:27:10|1203.6|1203.6|1203.6|1203.2|1203.6|1203.6|1203.4|1203.2|5110
1621602750000|2021-05-21 13:12:30|1197.2||1197.2||1197.2||1197.2||1324
1621610840000|2021-05-21 15:27:20|1203.4|1203|1203.2|1203|1203.4|1203|1203.2|1203|424
1621602760000|2021-05-21 13:12:40|1197||1197.2||1197.2||1197||388
1621610850000|2021-05-21 15:27:30|1203|1202.8|1203.2|1203|1203.2|1203|1203|1202.6|8677
1621602780000|2021-05-21 13:13:00|1197||1197.2||1197.2||1197||194
1621610870000|2021-05-21 15:27:50|||||||||7121
1621602790000|2021-05-21 13:13:10|1197|1196.6|1197.4|1197|1197.4|1197|1197|1196.6|2088
1621610880000|2021-05-21 15:28:00|1203.4|1203.2|1203.4|1203.2|1203.6|1203.2|1203.4|1203.2|11237
1621602800000|2021-05-21 13:13:20|1197.2||1197.4||1197.4||1197.2||388
1621610900000|2021-05-21 15:28:20|1203.2|1203|1203.6|1203.4|1203.6|1203.4|1203.2|1203|5215
1621602810000|2021-05-21 13:13:30|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|1197.4|1197|387
1621610910000|2021-05-21 15:28:30|1203.8|1203.6|1204|1203.6|1204.2|1203.8|1203.8|1203.4|9071
1621602820000|2021-05-21 13:13:40|1197.4|1197|1197|1196.8|1197.4|1197|1196.8|1196.6|3652
1621610920000|2021-05-21 15:28:40|1204.2|1203.8|1204|1203.6|1204.2|1203.8|1203.8|1203.6|2906
1621602830000|2021-05-21 13:13:50|1196.8|1196.6|1197.2|1196.8|1197.2|1196.8|1196.8|1196.6|2224
1621610930000|2021-05-21 15:28:50|1204.2|1203.8|1204|1203.8|1204.6|1204.2|1204|1203.6|14089
1621602840000|2021-05-21 13:14:00|1197.4|1197|1196.8|1196.6|1197.4|1197|1196.8|1196.6|8451
1621610940000|2021-05-21 15:29:00|1204.2|1204|1204.2|1204|1204.2|1204|1203.8|1203.4|5288
1621602850000|2021-05-21 13:14:10|1196.6|1196.4|1196.6|1196.2|1196.8|1196.4|1196.4|1196|1033
1621610950000|2021-05-21 15:29:10|1204.4||1204.2||1204.4||1204.2||1424
1621602870000|2021-05-21 13:14:30|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.6|1196.2|935
1621610960000|2021-05-21 15:29:20|1204|1203.8|1203.8|1203.4|1204|1203.8|1203.8|1203.4|1017
1621602880000|2021-05-21 13:14:40|1196.8|1196.6|1196.6|1196.2|1196.8|1196.6|1196.6|1196.2|7000
1621610970000|2021-05-21 15:29:30|1204|1203.6|1204|1203.6|1204|1203.6|1203.8|1203.6|98
1621602890000|2021-05-21 13:14:50|1196.8|1196.6|1196.4|1196.2|1196.8|1196.6|1196.4|1196.2|7656
1621610980000|2021-05-21 15:29:40|1203.8|1203.8|1204.2|1203.8|1204.2|1203.8|1203.8|1203.6|16797
1621602900000|2021-05-21 13:15:00||1196||1196||1196||1196|195
1621610990000|2021-05-21 15:29:50|1204.4|1204|1204.4|1204|1204.8|1204.4|1204.4|1203.8|13961
1621602910000|2021-05-21 13:15:10|||||||||492
1621602930000|2021-05-21 13:15:30|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|195
1621602940000|2021-05-21 13:15:40|1196.4|1196|1196.6|1196.2|1196.6|1196.2|1196.2|1196|620
1621602950000|2021-05-21 13:15:50|1196.4||1196.6||1196.6||1196.4||0
1621602960000|2021-05-21 13:16:00|1196.4|1196|1196.4|1196|1196.4|1196|1196.4|1196|775
1621602970000|2021-05-21 13:16:10||1196.2||1196||1196.2||1196|0
1621602980000|2021-05-21 13:16:20|1196.2|1196.2|1196.6|1196.2|1196.6|1196.2|1196.2|1196.2|9
1621602990000|2021-05-21 13:16:30|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.4|1196.2|1213
1621603000000|2021-05-21 13:16:40|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.6|1196.2|61
1621603010000|2021-05-21 13:16:50|1196.4||1196.6||1196.6||1196.4||1429
1621603020000|2021-05-21 13:17:00||1196||1196.2||1196.4||1196|1141
1621603050000|2021-05-21 13:17:30|1196.8|1196|1196|1195.8|1196.8|1196|1196|1195.8|2133
1621603060000|2021-05-21 13:17:40|1196.2|1196|1196.4|1196|1196.4|1196|1196.2|1196|757
1621603070000|2021-05-21 13:17:50|1196.2||1196.4||1196.4||1196.2||0
1621603080000|2021-05-21 13:18:00|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.4|1196.2|581
1621603090000|2021-05-21 13:18:10|1196.4|1196|1196.6|1196|1196.6|1196.2|1196.4|1196|0
1621603100000|2021-05-21 13:18:20|1196.8|1196.2|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|1400
1621603110000|2021-05-21 13:18:30|1196.6||1196.8||1196.8||1196.6||1063
1621603120000|2021-05-21 13:18:40|||||||||192
1621603130000|2021-05-21 13:18:50|1196.6||1196.8||1196.8||1196.6||1149
1621603140000|2021-05-21 13:19:00|1196.6|1196.2|1196.4|1196.2|1196.6|1196.2|1196.4|1196.2|1702
1621603150000|2021-05-21 13:19:10|1196.6|1196|1196.2|1195.8|1196.6|1196.2|1196.2|1195.8|5271
1621603170000|2021-05-21 13:19:30|1196|1195.6|1195.6|1195.2|1196|1195.6|1195.6|1195.2|10447
1621603180000|2021-05-21 13:19:40|1195.4|1195.4|1195.6|1195|1195.8|1195.4|1195.4|1195|12176
1621603190000|2021-05-21 13:19:50|1195.4|1195.2|1195.4|1195|1195.6|1195.2|1195.4|1195|563
1621603200000|2021-05-21 13:20:00|1195.6|1195.2|1195.8|1195.4|1196|1195.6|1195.6|1195.2|12232
1621603210000|2021-05-21 13:20:10|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.8|1195.4|489
1621603220000|2021-05-21 13:20:20|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.8|1195.4|1591
1621603230000|2021-05-21 13:20:30|1195.6|1195.2|1195.6|1195.4|1195.6|1195.4|1195.6|1195.2|2199
1621603240000|2021-05-21 13:20:40|1195.8|1195.6|1195.8|1195.4|1195.8|1195.6|1195.8|1195.4|1668
1621603250000|2021-05-21 13:20:50|1195.6|1195.2|1195.8|1195.2|1195.8|1195.4|1195.6|1195.2|773
1621603260000|2021-05-21 13:21:00|1196|1195.4|1196|1195.6|1196|1195.8|1196|1195.4|1200
1621603280000|2021-05-21 13:21:20||1195.8||1195.8||1195.8||1195.8|0
1621603290000|2021-05-21 13:21:30||1195.6||1195.8||1195.8||1195.6|0
1621603300000|2021-05-21 13:21:40|1196.2|1196|1196.6|1196.2|1196.6|1196.2|1196.2|1196|2053
1621603310000|2021-05-21 13:21:50|1196.4|1196|1196.2|1195.6|1196.4|1196|1195.8|1195.6|612
1621603320000|2021-05-21 13:22:00|1196||1196||1196||1195.8||195
1621603330000|2021-05-21 13:22:10|1196.2|1195.8|1196.2|1195.8|1196.2|1195.8|1196|1195.8|637
1621603340000|2021-05-21 13:22:20|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.6|1195.4|1307
1621603350000|2021-05-21 13:22:30|1195.6|1195.2|1195.8|1195.4|1195.8|1195.4|1195.6|1195.2|3
1621603360000|2021-05-21 13:22:40||1195.6||1195.4||1195.6||1195.4|0
1621603370000|2021-05-21 13:22:50|1195.6|1195.2|1195.4|1195|1195.8|1195.2|1195.4|1195|1800
1621603390000|2021-05-21 13:23:10|1195.2|1194.8|1195.2|1194.8|1195.6|1194.8|1195.2|1194.8|2216
1621603400000|2021-05-21 13:23:20|1195|1195|1195.4|1195|1195.4|1195|1195|1195|909
1621603410000|2021-05-21 13:23:30|1195.2||1195.4||1195.4||1195.2||387
1621603420000|2021-05-21 13:23:40|1195.2|1194.8|1194.8|1194.4|1195.2|1194.8|1194.8|1194.2|266
1621603430000|2021-05-21 13:23:50|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.6|1194.2|963
1621603440000|2021-05-21 13:24:00|1195|1194.6|1195.4|1195|1195.4|1195|1195|1194.6|2295
1621603450000|2021-05-21 13:24:10|1195.2|1195.2|1196|1195.6|1196|1195.6|1195.2|1195.2|1148
1621603460000|2021-05-21 13:24:20|1196.2|1195.8|1196|1195.6|1196.2|1195.8|1195.8|1195.6|1035
1621603470000|2021-05-21 13:24:30|1196.2||1196.2||1196.2||1196.2||0
1621603480000|2021-05-21 13:24:40|1196|1195.8|1196|1195.6|1196|1195.8|1196|1195.6|0
1621603490000|2021-05-21 13:24:50|||||||||194
1621603500000|2021-05-21 13:25:00|1195.8|1195.4|1196|1195.4|1196|1195.4|1195.8|1195.4|3735
1621603510000|2021-05-21 13:25:10|1195.8|1195.6|1196|1195.6|1196.2|1195.6|1195.8|1195.4|1911
1621603520000|2021-05-21 13:25:20|1195.8||1195.8||1196||1195.8||2107
1621603530000|2021-05-21 13:25:30|1196|1195.8|1195.8|1195.6|1196.2|1195.8|1195.8|1195.6|1651
1621603540000|2021-05-21 13:25:40|1196.2|1196|1196|1195.6|1196.2|1196|1196|1195.6|8000
1621603550000|2021-05-21 13:25:50|1196.2|1196|1196|1195.4|1196.2|1196|1195.6|1195.2|13660
1621603560000|2021-05-21 13:26:00|1195.8|1195.6|1196|1195.6|1196.2|1195.8|1195.8|1195.6|2812
1621603570000|2021-05-21 13:26:10|1196.2||1196.2||1196.2||1196.2||0
1621603590000|2021-05-21 13:26:30|1196.4|1195.8|1196.4|1196|1196.4|1196|1196.4|1195.8|871
1621603600000|2021-05-21 13:26:40||1196.2||1196||1196.2||1196|0
1621603610000|2021-05-21 13:26:50|1196.6|1196.2|1196.6|1196.2|1196.8|1196.4|1196.4|1196.2|5077
1621603620000|2021-05-21 13:27:00|1196.4|1196.4|1196.2|1196|1196.6|1196.4|1196.2|1196|287
1621603630000|2021-05-21 13:27:10|1196.4|1196.2|1196|1195.6|1196.4|1196.2|1195.8|1195.6|5990
1621603640000|2021-05-21 13:27:20|1196.2||1196||1196.2||1196||0
1621603650000|2021-05-21 13:27:30|1196.2|1195.4|1195.8|1195.4|1196.2|1195.4|1195.8|1195.4|193
1621603660000|2021-05-21 13:27:40|1196|1195.6|1196.2|1195.8|1196.4|1196|1196|1195.6|4077
1621603670000|2021-05-21 13:27:50|1196.4||1196.2||1196.4||1196.2||0
1621603680000|2021-05-21 13:28:00|1196.4|1196|1196.4|1196|1196.4|1196|1196.4|1195.8|1489
1621603690000|2021-05-21 13:28:10|1196.6|1196.2|1196.8|1196.4|1197.4|1197|1196.6|1196.2|31525
1621603700000|2021-05-21 13:28:20|1196.6|1196.2|1196.4|1196|1196.6|1196.2|1196.2|1196|4621
1621603710000|2021-05-21 13:28:30|1196.6|1196.2|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|4427
1621603720000|2021-05-21 13:28:40|1196.6|1196.2|1196.6|1196|1196.6|1196.2|1196.6|1196|1809
1621603730000|2021-05-21 13:28:50|1196.4|1196.2|1196.8|1196.4|1197|1196.6|1196.4|1196.2|0
1621603740000|2021-05-21 13:29:00|1197|1196.6|1197|1196.6|1197.2|1196.8|1196.8|1196.6|3414
1621603750000|2021-05-21 13:29:10|1196.8|1196.4|1197.2|1196.8|1197.2|1197|1196.8|1196.4|12162
1621603760000|2021-05-21 13:29:20|1197.4|1197|1197.6|1197.2|1197.6|1197.2|1197.4|1197|1427
1621603770000|2021-05-21 13:29:30|1197.4|1197|1197.6|1197.2|1197.6|1197.2|1197.4|1197|2870
1621603780000|2021-05-21 13:29:40|1197.4|1197|1197.6|1197.2|1197.6|1197.2|1197.4|1197|416
1621603790000|2021-05-21 13:29:50|1197.4|1197|1197.4|1197.2|1197.6|1197.2|1197.2|1197|12710
1621603800000|2021-05-21 13:30:00|1197.6|1197.4|1197|1196.8|1197.8|1197.4|1196.8|1196.2|52460
1621603810000|2021-05-21 13:30:10|1196.8|1196.6|1197.4|1197|1197.4|1197|1196.8|1196.4|5808
1621603820000|2021-05-21 13:30:20|1197.2|1196.8|1197.2|1196.8|1197.4|1196.8|1197.2|1196.8|4526
1621603830000|2021-05-21 13:30:30|1197.4|1197|1197.4|1197|1197.6|1197.2|1197.4|1196.8|1556
1621603840000|2021-05-21 13:30:40|1197.6|1197.2|1197.6|1197|1197.6|1197.2|1197.4|1197|702
1621603850000|2021-05-21 13:30:50|1197.8|1197.2|1198|1197.6|1198|1197.8|1197.6|1197.2|2196
1621603860000|2021-05-21 13:31:00|1197.8|1197.4|1197.8|1197.6|1198|1197.6|1197.8|1197.4|1710
1621603870000|2021-05-21 13:31:10|1198|1197.4|1197.4|1197|1198|1197.4|1197.2|1196.8|21319
1621603880000|2021-05-21 13:31:20|1197.2|1196.8|1197.2|1196.8|1197.4|1197|1197|1196.8|1061
1621603890000|2021-05-21 13:31:30|1197|1196.6|1196.6|1196.2|1197|1196.6|1196.4|1196|5056
1621603900000|2021-05-21 13:31:40|1196.8|1196.4|1196.8|1196.4|1197|1196.6|1196.6|1196.2|3738
1621603910000|2021-05-21 13:31:50|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.4|1196.2|454
1621603920000|2021-05-21 13:32:00|1196.8|1196|1196.8|1196.4|1196.8|1196.4|1196.8|1196|613
1621603930000|2021-05-21 13:32:10|1197|1196.6|1195.8|1195.6|1197|1196.6|1195.8|1195.4|6992
1621603940000|2021-05-21 13:32:20|1196|1195.8|1196|1195.6|1196.2|1195.8|1196|1195.4|201
1621603950000|2021-05-21 13:32:30|1196.2|1195.8|1196.8|1196.2|1196.8|1196.2|1196.2|1195.6|2988
1621603960000|2021-05-21 13:32:40|1196.6|1196.4|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|468
1621603970000|2021-05-21 13:32:50||1196.2||1196.2||1196.6||1196.2|540
1621603980000|2021-05-21 13:33:00|1196.6|1196.4|1196.4|1196|1196.6|1196.4|1196.2|1196|739
1621604000000|2021-05-21 13:33:20|1196.2|1195.8|1195.6|1195.2|1196.2|1196|1195.6|1195.2|3271
1621604010000|2021-05-21 13:33:30|1195.8|1195|1195.8|1195.2|1195.8|1195.4|1195.8|1195|500
1621604020000|2021-05-21 13:33:40|1195.6|1195.4|1196.2|1195.8|1196.2|1195.8|1195.6|1195.4|11
1621604030000|2021-05-21 13:33:50|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1195.8|1195.6|1553
1621604040000|2021-05-21 13:34:00|1196|1195.6|1195.2|1194.8|1196|1195.8|1195.2|1194.8|7604
1621604050000|2021-05-21 13:34:10|1195.4|1195|1195.4|1195.2|1195.4|1195.2|1195.4|1194.8|500
1621604060000|2021-05-21 13:34:20|1195.6|1195.4|1196|1195.6|1196|1195.6|1195.6|1195.2|4505
1621604070000|2021-05-21 13:34:30|1196.2|1195.8|1196.6|1196.2|1196.6|1196.4|1196.2|1195.8|2628
1621604080000|2021-05-21 13:34:40||1196.4||1196.2||1196.4||1196|1215
1621604090000|2021-05-21 13:34:50|1196.8|1196.4|1196.8|1196.2|1197|1196.6|1196.8|1196.2|585
1621604100000|2021-05-21 13:35:00|1196.6|1196|1196.4|1196|1196.6|1196|1196.4|1196|344
1621604110000|2021-05-21 13:35:10|1196.6|1196.2|1196.6|1196|1196.8|1196.4|1196.4|1196|5387
1621604120000|2021-05-21 13:35:20|1196.4|1196.2|1195.8|1195.4|1196.4|1196.2|1195.8|1195.4|440
1621604130000|2021-05-21 13:35:30|1196|1195.6|1196.4|1196|1196.6|1196.2|1196|1195.6|7471
1621604140000|2021-05-21 13:35:40|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.4|1196|1250
1621604150000|2021-05-21 13:35:50|1196.8|1196.4|1196.8|1196.4|1197|1196.6|1196.8|1196.4|0
1621604160000|2021-05-21 13:36:00|1196.6|1196.2|1196.6|1196.4|1196.8|1196.4|1196.4|1196|2431
1621604170000|2021-05-21 13:36:10|1196.4|1196.2|1196.6|1196.2|1196.6|1196.4|1196.4|1196.2|804
1621604180000|2021-05-21 13:36:20|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1284
1621604190000|2021-05-21 13:36:30|1197|1196.6|1197.2|1196.8|1197.4|1197|1196.8|1196.6|2816
1621604200000|2021-05-21 13:36:40|||||||||193
1621604210000|2021-05-21 13:36:50|1197.4|1197|1197.4|1197|1197.4|1197|1197.4|1197|1069
1621604220000|2021-05-21 13:37:00|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|0
1621604230000|2021-05-21 13:37:10|1197.4|1197|1197.4|1197|1197.4|1197|1197.2|1196.8|1547
1621604240000|2021-05-21 13:37:20|1197.6|1197.2|1197.8|1197.2|1197.8|1197.4|1197.4|1197|1977
1621604250000|2021-05-21 13:37:30|1197.6|1197.4|1197.8|1197.4|1197.8|1197.6|1197.6|1197.2|5055
1621604260000|2021-05-21 13:37:40|1198||1197.8||1198||1197.6||0
1621604270000|2021-05-21 13:37:50|1197.6||1197.8||1197.8||1197.6||388
1621604280000|2021-05-21 13:38:00|1197.6||1197.8||1197.8||1197.6||386
1621604290000|2021-05-21 13:38:10||1197.6||1197.6||1197.6||1197.4|0
1621604310000|2021-05-21 13:38:30|1198||1198||1198||1197.8||1682
1621604320000|2021-05-21 13:38:40|1197.8|1197.4|1198|1197.8|1198|1197.8|1197.2|1197|19696
1621604330000|2021-05-21 13:38:50||1197.6||1197.8||1197.8||1197.6|1478
1621604340000|2021-05-21 13:39:00|1197.8|1197.6|1197.2|1196.8|1197.8|1197.6|1197|1196.6|18632
1621604350000|2021-05-21 13:39:10|1197|1196.6|1197.2|1196.8|1197.2|1197|1197|1196.6|2680
1621604360000|2021-05-21 13:39:20|1196.8|1196.6|1196.6|1196.2|1196.8|1196.8|1196.6|1196.2|1420
1621604370000|2021-05-21 13:39:30|1196.4|1196|1195.8|1195.2|1196.4|1196|1195.6|1195.2|10117
1621604380000|2021-05-21 13:39:40|1196|1195.4|1196|1195.6|1196.2|1195.6|1196|1195.4|481
1621604390000|2021-05-21 13:39:50|1195.8|1195.4|1197|1196.6|1197|1196.6|1195.6|1195.2|48078
1621604400000|2021-05-21 13:40:00|1197.2|1196.8|1197.8|1197.4|1197.8|1197.6|1197.2|1196.8|3700
1621604410000|2021-05-21 13:40:10|1197.6|1197.2|1197.6|1197.2|1197.8|1197.4|1197.4|1196.8|18969
1621604420000|2021-05-21 13:40:20|1197.8|1197.4|1197.4|1196.8|1197.8|1197.4|1196.8|1196.6|12610
1621604430000|2021-05-21 13:40:30|1197.2|1196.6|1197.4|1196.8|1197.4|1197|1197|1196.6|193
1621604440000|2021-05-21 13:40:40|1197.2|1197|1197.2|1196.8|1197.2|1197|1197.2|1196.8|202
1621604450000|2021-05-21 13:40:50|1197.4||1197.2||1197.4||1197||672
1621604460000|2021-05-21 13:41:00|1197|1196.6|1197.8|1197.4|1197.8|1197.6|1197|1196.6|25970
1621604470000|2021-05-21 13:41:10|1198|1197.6|1198.6|1198|1198.8|1198.6|1198|1197.6|43617
1621604480000|2021-05-21 13:41:20|1198.4|1197.8|1198.6|1198.2|1198.6|1198.2|1198.4|1197.8|579
1621604490000|2021-05-21 13:41:30|1198.8|1198.4|1199.4|1199|1199.6|1199.2|1198.6|1198.4|27820
1621604500000|2021-05-21 13:41:40|1199.6|1199.2|1199.4|1199|1199.6|1199.2|1199.4|1199|1878
1621604510000|2021-05-21 13:41:50|1199.2|1198.8|1199.2|1199|1199.6|1199.2|1199.2|1198.8|10724
1621604520000|2021-05-21 13:42:00|1199.4|1198.8|1199.4|1199|1199.6|1199.2|1199.4|1198.8|5961
1621604530000|2021-05-21 13:42:10||1198.8||1198.8||1198.8||1198.8|195
1621604540000|2021-05-21 13:42:20||1199||1199||1199||1199|0
1621604550000|2021-05-21 13:42:30|1199.2|1199.2|1199.4|1199|1199.4|1199.2|1199.2|1198.8|4027
1621604560000|2021-05-21 13:42:40|1199.2||1199.2||1199.4||1199.2||2849
1621604570000|2021-05-21 13:42:50|1199|1198.8|1199.2|1199|1199.4|1199|1199|1198.8|5733
1621604580000|2021-05-21 13:43:00|1199.4|1198.8|1199.4|1199.2|1199.6|1199.4|1199.2|1198.8|16367
1621604590000|2021-05-21 13:43:10|1199.2|1199|1199.2|1198.8|1199.4|1199.2|1199|1198.8|4486
1621604600000|2021-05-21 13:43:20|1199|1198.6|1199|1198.8|1199|1198.8|1199|1198.6|2024
1621604610000|2021-05-21 13:43:30|1198.8|1198.6|1199|1198.6|1199|1198.6|1198.8|1198.4|1336
1621604620000|2021-05-21 13:43:40|1198.8|1198.4|1199|1198.6|1199|1198.6|1198.8|1198.4|775
1621604630000|2021-05-21 13:43:50||1198.8||1198.6||1198.8||1198.4|1411
1621604640000|2021-05-21 13:44:00|1199.2|1198.8|1199|1198.6|1199.2|1198.8|1199|1198.6|3336
1621604650000|2021-05-21 13:44:10|||||||||194
1621604660000|2021-05-21 13:44:20|1198.8|1198.4|1199|1198.6|1199|1198.6|1198.8|1198.4|1565
1621604670000|2021-05-21 13:44:30|1199.2|1198.8|1198.8|1198.4|1199.2|1199|1198.8|1198.4|8822
1621604680000|2021-05-21 13:44:40|1199|1198.6|1199|1198.6|1199.2|1198.8|1198.8|1198.4|7094
1621604690000|2021-05-21 13:44:50|1198.8|1198.4|1199|1198.4|1199|1198.6|1198.8|1198.4|6240
1621604700000|2021-05-21 13:45:00|1198.8|1198.6|1199|1198.6|1199|1198.6|1198.8|1198.6|193
1621604710000|2021-05-21 13:45:10|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199|1198.8|664
1621604720000|2021-05-21 13:45:20|1199.4|1199|1199.2|1198.8|1199.6|1199.2|1199.2|1198.8|10841
1621604730000|2021-05-21 13:45:30|||||||||194
1621604740000|2021-05-21 13:45:40|1199|1198.6|1199|1198.4|1199|1198.8|1198.4|1198.2|7727
1621604750000|2021-05-21 13:45:50|1198.8|1198.6|1199|1198.6|1199|1198.6|1198.8|1198.4|193
1621604760000|2021-05-21 13:46:00|1198.8|1198.8|1199.2|1199|1199.2|1199|1198.8|1198.6|2022
1621604770000|2021-05-21 13:46:10|1199.4|1199.2|1199.4|1199|1199.4|1199.2|1199.2|1199|508
1621604780000|2021-05-21 13:46:20|1199.6|1199.2|1199.6|1199.4|1200|1199.8|1199.6|1199.2|32921
1621604790000|2021-05-21 13:46:30|1199.8|1199.6|1199.6|1199.4|1199.8|1199.6|1199.6|1199.4|714
1621604800000|2021-05-21 13:46:40|1199.8||1199.8||1199.8||1199.6||1468
1621604810000|2021-05-21 13:46:50|1199.6|1199.2|1199.4|1199|1199.6|1199.2|1199.4|1199|2471
1621604820000|2021-05-21 13:47:00|1199.6|1199.2|1199.4|1199|1199.6|1199.2|1199.2|1198.8|6426
1621604830000|2021-05-21 13:47:10|1199.6|1199.2|1199.8|1199.4|1199.8|1199.4|1199.6|1199.2|0
1621604840000|2021-05-21 13:47:20|1199.6|1199.6|1199.8|1199.4|1200|1199.6|1199.6|1199.2|1829
1621604850000|2021-05-21 13:47:30|1199.6|1199.2|1199.8|1199.2|1199.8|1199.4|1199.2|1198.8|11999
1621604860000|2021-05-21 13:47:40|1199.6|1199.4|1199.4|1199.2|1199.8|1199.4|1199.4|1199.2|476
1621604870000|2021-05-21 13:47:50|1199.6|1199.4|1199.6|1199.4|1199.6|1199.4|1199.4|1199.2|685
1621604880000|2021-05-21 13:48:00|1199.4|1199.2|1199.2|1198.8|1199.4|1199.2|1198.8|1198.4|30388
1621604890000|2021-05-21 13:48:10|1199|1198.6|1198.6|1198.2|1199|1198.6|1198.6|1198.2|10338
1621604900000|2021-05-21 13:48:20|1198.4|1198.4|1198.4|1198|1198.6|1198.4|1198.2|1198|1738
1621604910000|2021-05-21 13:48:30|1198.2|1197.8|1198.6|1198.2|1198.6|1198.2|1198|1197.8|2082
1621604920000|2021-05-21 13:48:40|1198.8|1198.4|1199.2|1198.8|1199.2|1198.8|1198.8|1198.4|6859
1621604930000|2021-05-21 13:48:50|1199|1198.6|1199.2|1198.8|1199.2|1199|1199|1198.6|1144
1621604940000|2021-05-21 13:49:00|1199|1198.6|1199.2|1198.8|1199.2|1198.8|1198.8|1198.6|4826
1621604950000|2021-05-21 13:49:10|1199||1199.2||1199.2||1199||545
1621604960000|2021-05-21 13:49:20|1199.4|1199|1199.4|1199.2|1199.6|1199.4|1199.2|1198.8|17138
1621604970000|2021-05-21 13:49:30|1199.2|1199|1199.6|1199.2|1199.6|1199.2|1199.2|1199|600
1621604990000|2021-05-21 13:49:50|1199.8|1199|1199.4|1199|1199.8|1199.4|1199.2|1199|4953
1621605000000|2021-05-21 13:50:00|1199.2|1199.2|1199.4|1199|1199.6|1199.2|1199.2|1199|5826
1621605010000|2021-05-21 13:50:10|1199|1198.6|1199|1198.8|1199.2|1198.8|1199|1198.6|7582
1621605020000|2021-05-21 13:50:20|1199.2|1199|1198.6|1198.2|1199.4|1199|1198.6|1198.2|6099
1621605030000|2021-05-21 13:50:30|1198.4|1198|1198.8|1198.4|1198.8|1198.4|1198.4|1198|8011
1621605040000|2021-05-21 13:50:40|1198.6|1198.2|1198.6|1198|1198.8|1198.4|1198.6|1198|388
1621605050000|2021-05-21 13:50:50|1198.8|1198.2|1198.6|1198.4|1198.8|1198.6|1198.6|1198.2|7193
1621605060000|2021-05-21 13:51:00|1198.8|1198.6|1199|1198.8|1199.2|1199|1198.8|1198.4|500
1621605070000|2021-05-21 13:51:10|1199.2|1198.6|1199.2|1198.8|1199.2|1198.8|1199|1198.6|2682
1621605080000|2021-05-21 13:51:20|1199.4|1199|1199.4|1199|1199.4|1199|1199.4|1199|100
1621605090000|2021-05-21 13:51:30|1199.2|1199.2|1199.4|1199.2|1199.6|1199.2|1199.2|1199.2|2099
1621605100000|2021-05-21 13:51:40|1199.6|1199|1199.4|1199.2|1199.6|1199.2|1199.4|1199|1744
1621605110000|2021-05-21 13:51:50|1199.2|1199|1199.2|1198.8|1199.2|1199|1199.2|1198.8|1476
1621605120000|2021-05-21 13:52:00|1199.4|1199|1199.2|1198.8|1199.4|1199.2|1198.8|1198.6|27169
1621605130000|2021-05-21 13:52:10|1199|1199|1199.2|1198.8|1199.2|1199|1199|1198.6|387
1621605140000|2021-05-21 13:52:20|1199|1198.6|1199.6|1199.2|1199.6|1199.2|1199|1198.6|37880
1621605150000|2021-05-21 13:52:30|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.2|982
1621605160000|2021-05-21 13:52:40|1199.8||1199.8||1199.8||1199.8||0
1621605170000|2021-05-21 13:52:50|1199.6|1199.4|1199.4|1199.2|1199.6|1199.4|1199.4|1199.2|1508
1621605180000|2021-05-21 13:53:00|1199.6|1199.4|1199.8|1199.6|1200|1199.6|1199.6|1199.2|6236
1621605190000|2021-05-21 13:53:10|1200|1199.8|1200|1199.8|1200|1199.8|1200|1199.6|150073
1621605200000|2021-05-21 13:53:20|1199.8|1199.6|1199.8|1199.6|1200|1199.8|1199.8|1199.4|9602
1621605210000|2021-05-21 13:53:30|1200|1199.8|1200|1199.6|1200|1199.8|1200|1199.6|23885
1621605220000|2021-05-21 13:53:40|1200.2|1199.8|1201.4|1201|1201.4|1201|1200|1199.8|619942
1621605230000|2021-05-21 13:53:50|1201.6|1201.2|1201.2|1200.8|1201.6|1201.2|1201.2|1200.8|6726
1621605240000|2021-05-21 13:54:00|1201.4|1201|1201.6|1201.4|1201.6|1201.4|1201.4|1201|9679
1621605250000|2021-05-21 13:54:10|1201.8|1201.6|1201.4|1201|1202|1201.6|1201.4|1201|2535
1621605260000|2021-05-21 13:54:20|1201.2|1200.8|1200.4|1200.2|1201.2|1200.8|1200.4|1200.2|5595
1621605270000|2021-05-21 13:54:30|1200.2|1200|1200.6|1200.2|1200.6|1200.2|1200.2|1199.8|11797
1621605280000|2021-05-21 13:54:40|1200.4|1200|1200.4|1200.2|1200.4|1200.2|1200.4|1200|776
1621605290000|2021-05-21 13:54:50|1200.6|1200|1200|1199.6|1200.6|1200|1200|1199.6|7526
1621605300000|2021-05-21 13:55:00|1200.2|1199.8|1200.8|1200.4|1200.8|1200.4|1200.2|1199.6|19902
1621605310000|2021-05-21 13:55:10|1200.6||1200.8||1200.8||1200.6||1775
1621605320000|2021-05-21 13:55:20|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.6|1580
1621605330000|2021-05-21 13:55:30|1201.2|1200.8|1201.2|1201|1201.2|1201|1201.2|1200.8|2202
1621605360000|2021-05-21 13:56:00|1201.4||1201.4||1201.4||1201.2||7040
1621605370000|2021-05-21 13:56:10|1201.2|1200.8|1201|1200.8|1201.2|1200.8|1201|1200.6|12975
1621605380000|2021-05-21 13:56:20|1200.8|1200.6|1200.8|1200.4|1200.8|1200.6|1200.6|1200.4|1645
1621605390000|2021-05-21 13:56:30||1200.6||1200.6||1200.6||1200.4|10611
1621605400000|2021-05-21 13:56:40|1200.6|1200.4|1200.8|1200.4|1200.8|1200.6|1200.6|1200.4|1776
1621605410000|2021-05-21 13:56:50|1200.6|1200.2|1200.4|1200.2|1200.6|1200.4|1200.4|1200|1301
1621605420000|2021-05-21 13:57:00|1200.6|1200|1201.2|1200.8|1201.2|1200.8|1200.6|1200|6304
1621605430000|2021-05-21 13:57:10|1201|1200.6|1201|1200.6|1201|1200.8|1201|1200.6|4218
1621605440000|2021-05-21 13:57:20||1200.8||1200.8||1200.8||1200.8|0
1621605450000|2021-05-21 13:57:30|1201.2||1201.2||1201.2||1201||1321
1621605460000|2021-05-21 13:57:40|1200.8|1200.6|1200.8|1200.4|1201.2|1200.8|1200.8|1200.4|26319
1621605470000|2021-05-21 13:57:50|1200.6|1200.2|1200.4|1200|1200.8|1200.4|1200.4|1200|9538
1621605480000|2021-05-21 13:58:00|1200.6|1200.2|1200.8|1200.2|1200.8|1200.6|1200.4|1200.2|16536
1621605490000|2021-05-21 13:58:10|||||||||969
1621605500000|2021-05-21 13:58:20||1200.4||1200.4||1200.4||1200.4|100
1621605510000|2021-05-21 13:58:30|1200|1199.8|1200.4|1200.2|1200.6|1200.2|1200|1199.8|29989
1621605520000|2021-05-21 13:58:40|1200.6|1200.4|1200.6|1200.2|1200.8|1200.4|1200.4|1200|13501
1621605530000|2021-05-21 13:58:50|1200.4|1200|1200.2|1200|1200.4|1200|1200.2|1199.8|2827
1621605540000|2021-05-21 13:59:00|1200|1199.8|1199.8|1199.2|1200|1199.8|1199.8|1199.2|4628
1621605550000|2021-05-21 13:59:10|1200|1199.4|1200.6|1200.2|1200.6|1200.2|1199.8|1199.4|12741
1621605560000|2021-05-21 13:59:20|1200.8|1200.4|1201|1200.4|1201.4|1200.8|1200.6|1200.2|23203
1621605570000|2021-05-21 13:59:30|1200.8|1200.2|1200.4|1200.2|1200.8|1200.2|1200|1199.8|8787
1621605580000|2021-05-21 13:59:40|1200.6|1199.8|1200|1199.8|1200.6|1199.8|1200|1199.6|13600
1621605590000|2021-05-21 13:59:50|1199.8|1199.6|1199.6|1199.2|1199.8|1199.8|1199.6|1199.2|2910
1621605600000|2021-05-21 14:00:00|1199.8|1199.8|1200|1199.8|1200|1199.8|1199.8|1199.8|1850
1621605610000|2021-05-21 14:00:10|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|10000
1621605630000|2021-05-21 14:00:30|1199.8|1199.4|1199.6|1199.2|1199.8|1199.4|1199.2|1199|4571
1621605650000|2021-05-21 14:00:50|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|0
1621605670000|2021-05-21 14:01:10|1199.8|1199.4|1200|1199.8|1200|1199.8|1199.8|1199.4|3690
1621605680000|2021-05-21 14:01:20|1199.8|1199.6|1199.4|1198.8|1199.8|1199.6|1199.4|1198.8|5939
1621605690000|2021-05-21 14:01:30|1199.2|1198.6|1199.4|1199|1199.4|1199|1199|1198.6|1992
1621605700000|2021-05-21 14:01:40|1199.6|1199.2|1199.8|1199.4|1199.8|1199.4|1199.6|1199.2|464
1621605710000|2021-05-21 14:01:50|1199.6|1199.2|1199.4|1199.2|1199.6|1199.2|1199.4|1199.2|725
1621605720000|2021-05-21 14:02:00|1199.6|1199.4|1199.6|1199.2|1199.6|1199.4|1199.4|1199.2|1547
1621605730000|2021-05-21 14:02:10|1199.8|1199.4|1200.2|1199.8|1200.2|1199.8|1199.6|1199.2|3333
1621605740000|2021-05-21 14:02:20|1200.4|1200|1200.2|1199.6|1200.4|1200|1200|1199.6|309
1621605750000|2021-05-21 14:02:30|1200|1199.4|1200|1199.8|1200|1199.8|1199.6|1199.4|7261
1621605760000|2021-05-21 14:02:40|1199.8|1199.6|1199.8|1199.4|1199.8|1199.6|1199.8|1199.2|1291
1621605770000|2021-05-21 14:02:50|1199.6|1199.2|1199.2|1198.8|1199.6|1199.4|1199|1198.6|8305
1621605780000|2021-05-21 14:03:00|1199|1199|1199|1198.6|1199.4|1199|1199|1198.6|10865
1621605790000|2021-05-21 14:03:10|1198.8|1198.4|1198.8|1198.4|1199|1198.6|1198.6|1198.4|7015
1621605800000|2021-05-21 14:03:20|1198.6|1198.2|1198.4|1198|1198.6|1198.4|1198.4|1198|665
1621605810000|2021-05-21 14:03:30|1198.2|1197.8|1198.2|1197.6|1198.4|1197.8|1197.8|1197.6|0
1621605820000|2021-05-21 14:03:40||1197.8||1197.8||1197.8||1197.8|0
1621605830000|2021-05-21 14:03:50|1198.4|1198|1198.6|1198|1198.6|1198.2|1198.4|1198|1132
1621605840000|2021-05-21 14:04:00|1198.4||1198.4||1198.4||1198.2||0
1621605850000|2021-05-21 14:04:10|1198.2|1198.2|1198.6|1198.2|1198.6|1198.2|1198.2|1198.2|4289
1621605860000|2021-05-21 14:04:20||1198||1198.2||1198.2||1198|0
1621605870000|2021-05-21 14:04:30|1198.4|1198|1198|1197.4|1198.4|1198|1197.8|1197.4|1415
1621605880000|2021-05-21 14:04:40||1197.6||1197.6||1197.8||1197.4|0
1621605890000|2021-05-21 14:04:50|1197.8|1197.4|1198|1197.6|1198|1197.6|1197.8|1197.4|2564
1621605900000|2021-05-21 14:05:00|1198.2|1197.8|1199.2|1198.8|1199.2|1198.8|1198.2|1197.8|2054
1621605910000|2021-05-21 14:05:10|1199.4|1199|1199.6|1199.2|1199.6|1199.2|1199.4|1199|1647
1621605920000|2021-05-21 14:05:20|1199.8|1199.4|1200.2|1199.8|1200.4|1200|1199.8|1199.4|5758
1621605930000|2021-05-21 14:05:30|1200.4|1200|1200|1199.8|1200.4|1200.2|1200|1199.8|13966
1621605940000|2021-05-21 14:05:40|1199.8|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|2088
1621605950000|2021-05-21 14:05:50|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|3707
1621605960000|2021-05-21 14:06:00|1199.8|1199.4|1199.8|1199.4|1200|1199.6|1199.6|1199.4|2594
1621605970000|2021-05-21 14:06:10|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|1199.4|1199.2|815
1621605980000|2021-05-21 14:06:20|1199.8|1199.6|1199.8|1199.2|1200|1199.6|1199.6|1199.2|120
1621605990000|2021-05-21 14:06:30|1200|1199.4|1200|1199.6|1200|1199.8|1200|1199.4|723
1621606000000|2021-05-21 14:06:40||1199.8||1199.6||1199.8||1199.6|1700
1621606010000|2021-05-21 14:06:50|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|932
1621606030000|2021-05-21 14:07:10|1200.2|1199.8|1199.8|1199.4|1200.4|1200|1199.8|1199.4|4689
1621606040000|2021-05-21 14:07:20|1199.6|1199.2|1199.6|1199.2|1199.8|1199.4|1199.6|1199.2|1571
1621606050000|2021-05-21 14:07:30|1199.4|1199|1199.2|1198.8|1199.4|1199.2|1199|1198.6|4193
1621606060000|2021-05-21 14:07:40|1199|1198.6|1199.2|1198.8|1199.2|1199|1199|1198.6|1085
1621606070000|2021-05-21 14:07:50|1199.4|1199|1199.2|1198.8|1199.4|1199|1199|1198.8|2305
1621606080000|2021-05-21 14:08:00|1199.4|1199|1199.8|1199.6|1199.8|1199.6|1199.4|1198.8|900
1621606090000|2021-05-21 14:08:10|1199.6|1199.4|1199.6|1199.2|1199.8|1199.6|1199.4|1199.2|572
1621606100000|2021-05-21 14:08:20|1199.4|1199|1199.4|1199|1199.6|1199.2|1199.4|1198.8|0
1621606110000|2021-05-21 14:08:30|||||||||100
1621606120000|2021-05-21 14:08:40|1199.6|1199.2|1199.8|1199.6|1200|1199.6|1199.6|1199.2|166
1621606130000|2021-05-21 14:08:50|1200|1199.8|1200|1199.6|1200|1199.8|1200|1199.6|0
1621606140000|2021-05-21 14:09:00|1200.2|1199.8|1200.4|1200|1200.4|1200|1200.2|1199.8|6300
1621606150000|2021-05-21 14:09:10|1200|1199.8|1200.4|1200|1200.4|1200.2|1200|1199.8|9028
1621606160000|2021-05-21 14:09:20|1200.6|1200.2|1200.6|1200.2|1200.6|1200.4|1200.6|1200.2|10957
1621606170000|2021-05-21 14:09:30|1200.8|1200.4|1200.8|1200.4|1201|1200.6|1200.8|1200.4|5411
1621606180000|2021-05-21 14:09:40||1200.6||1200.4||1200.6||1200.4|1174
1621606190000|2021-05-21 14:09:50|1201|1200.6|1200.6|1200.4|1201|1200.8|1200.6|1200.4|5746
1621606200000|2021-05-21 14:10:00|1200.4|1200.2|1200.8|1200.4|1200.8|1200.4|1200.4|1200|3017
1621606210000|2021-05-21 14:10:10|1200.6|1200.2|1200.8|1200.4|1201|1200.6|1200.6|1200|3003
1621606220000|2021-05-21 14:10:20|1201|1200.2|1201|1200.6|1201|1200.6|1201|1200.2|489
1621606230000|2021-05-21 14:10:30|1200.8|1200.4|1200.8|1200.2|1200.8|1200.4|1200.6|1200.2|450
1621606240000|2021-05-21 14:10:40||1200.4||1200.4||1200.6||1200.2|0
1621606250000|2021-05-21 14:10:50|1200.6|1200.2|1200|1199.6|1200.6|1200.4|1200|1199.6|6534
1621606260000|2021-05-21 14:11:00|1199.8|1199.4|1200|1199.6|1200|1199.8|1199.6|1199.2|2023
1621606270000|2021-05-21 14:11:10|1199.8|1199.4|1199.6|1199.2|1199.8|1199.4|1199|1198.8|3332
1621606280000|2021-05-21 14:11:20|1199.8|1199.4|1200.2|1199.8|1200.2|1199.8|1199.8|1199.2|2711
1621606290000|2021-05-21 14:11:30|1200.4|1200|1200.4|1200|1200.4|1200|1200.4|1200|163
1621606320000|2021-05-21 14:12:00|||||||||40
1621606330000|2021-05-21 14:12:10|1200.2|1199.8|1200|1199.6|1200.2|1199.8|1199.8|1199.4|4945
1621606340000|2021-05-21 14:12:20|1200.2|1199.8|1200.4|1200|1200.4|1200.2|1200.2|1199.6|2136
1621606350000|2021-05-21 14:12:30|1200.2|1199.8|1200.2|1199.8|1200.2|1200|1200.2|1199.8|1965
1621606380000|2021-05-21 14:13:00|||||||||1279
1621606390000|2021-05-21 14:13:10|1200|1199.6|1200.2|1199.8|1200.2|1199.8|1200|1199.6|3676
1621606410000|2021-05-21 14:13:30|1200|1199.6|1200.2|1199.8|1200.2|1200|1199.8|1199.6|1297
1621606420000|2021-05-21 14:13:40|1200||1200||1200||1200||0
1621606430000|2021-05-21 14:13:50|1200.2|1200|1200.2|1199.8|1200.2|1200|1200.2|1199.8|138
1621606440000|2021-05-21 14:14:00|1200|1200|1200.4|1200|1200.4|1200|1200|1199.6|4342
1621606450000|2021-05-21 14:14:10|1200.6|1200.2|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|1034
1621606460000|2021-05-21 14:14:20|1200.4|1200|1200.6|1200.2|1201|1200.4|1200.4|1200|844
1621606470000|2021-05-21 14:14:30|1200.4||1200.6||1200.6||1200.4||0
1621606480000|2021-05-21 14:14:40|1200.4|1200|1200.2|1199.6|1200.4|1200|1199.8|1199.4|13478
1621606490000|2021-05-21 14:14:50|1200|1199.4|1200.2|1199.8|1200.2|1199.8|1199.8|1199.4|3813
1621606500000|2021-05-21 14:15:00|1200|1199.6|1200|1199.6|1200.2|1199.8|1199.8|1199.4|484
1621606510000|2021-05-21 14:15:10|1200.2|1199.8|1200|1199.4|1200.2|1199.8|1199.8|1199.4|1204
1621606520000|2021-05-21 14:15:20|1199.8|1199.2|1199.8|1199.4|1199.8|1199.4|1199.4|1199|479
1621606530000|2021-05-21 14:15:30|1199.6|1199.2|1200|1199.6|1200|1199.6|1199.6|1199.2|4258
1621606540000|2021-05-21 14:15:40|1200.2|1199.8|1200.4|1200|1200.4|1200.2|1200.2|1199.8|0
1621606550000|2021-05-21 14:15:50|1200.2|1199.8|1200.2|1199.8|1200.2|1200|1200|1199.8|1868
1621606560000|2021-05-21 14:16:00||1200||1200||1200||1200|544
1621606570000|2021-05-21 14:16:10|1200|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.8|3262
1621606580000|2021-05-21 14:16:20|1200|1200|1200.4|1200|1200.4|1200.2|1200|1200|971
1621606590000|2021-05-21 14:16:30|1200.6|1200.2|1200.6|1200.2|1201|1200.4|1200.4|1200.2|2069
1621606600000|2021-05-21 14:16:40|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|0
1621606610000|2021-05-21 14:16:50|1200.6|1200.2|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|1277
1621606620000|2021-05-21 14:17:00|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1200.4|1200.2|697
1621606630000|2021-05-21 14:17:10|1200.4|1200.4|1201|1200.8|1201|1200.8|1200.4|1200.4|9331
1621606640000|2021-05-21 14:17:20|1201.2|1201|1201.2|1200.8|1201.2|1201|1201.2|1200.8|1401
1621606650000|2021-05-21 14:17:30|1201|1200.6|1201.2|1200.8|1201.2|1201|1201|1200.6|3102
1621606660000|2021-05-21 14:17:40|1201|1200.6|1200.8|1200.4|1201.2|1200.8|1200.6|1200.4|3659
1621606670000|2021-05-21 14:17:50|1201|1200.6|1200.8|1200.4|1201|1200.8|1200.6|1200.4|3647
1621606680000|2021-05-21 14:18:00|1200.6|1200.2|1200.4|1200|1200.6|1200.2|1200.2|1200|583
1621606690000|2021-05-21 14:18:10|1200.2|1199.8|1200|1199.6|1200.4|1199.8|1199.8|1199.4|2027
1621606700000|2021-05-21 14:18:20|1199.8|1199.4|1200|1199.4|1200|1199.4|1199.8|1199.4|775
1621606710000|2021-05-21 14:18:30|1199.8|1199.6|1200|1199.6|1200|1199.8|1199.8|1199.4|5370
1621606720000|2021-05-21 14:18:40|1199.8|1199.4|1199.6|1199.2|1199.8|1199.6|1199.6|1199.2|2
1621606730000|2021-05-21 14:18:50|1199.8|1199.4|1199.8|1199.4|1200.2|1199.8|1199.6|1199.2|4018
1621606740000|2021-05-21 14:19:00|1200|1199.6|1200.2|1199.8|1200.2|1199.8|1199.8|1199.6|1220
1621606750000|2021-05-21 14:19:10||1199.6||1199.6||1199.6||1199.6|0
1621606760000|2021-05-21 14:19:20|1200|1199.8|1200|1199.6|1200.2|1199.8|1199.6|1199.2|12535
1621606780000|2021-05-21 14:19:40||1199.8||1199.6||1199.8||1199.6|1693
1621606790000|2021-05-21 14:19:50|1200.2|1199.8|1200.6|1200|1200.6|1200.2|1200.2|1199.8|1840
1621606800000|2021-05-21 14:20:00||1200.2||1200.2||1200.2||1200.2|0
1621606810000|2021-05-21 14:20:10|1200.8|1200.4|1201.2|1200.8|1201.2|1200.8|1200.8|1200.4|12049
1621606820000|2021-05-21 14:20:20|1201.4|1201|1201.2|1200.8|1201.4|1201|1201.2|1200.8|387
1621606830000|2021-05-21 14:20:30||1201||1201||1201||1201|413
1621606840000|2021-05-21 14:20:40|1201|1200.8|1200.8|1200.6|1201|1200.8|1200.8|1200.6|10327
1621606850000|2021-05-21 14:20:50|1200.6|1200.4|1200|1199.6|1200.8|1200.4|1200|1199.6|1570
1621606870000|2021-05-21 14:21:10|1200.2|1199.8|1200.2|1199.6|1200.4|1200|1200|1199.6|1021
1621606880000|2021-05-21 14:21:20|1200|1199.4|1199.6|1199.2|1200|1199.6|1199.6|1199.2|699
1621606890000|2021-05-21 14:21:30|||||||||192
1621606900000|2021-05-21 14:21:40|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.6|1199.2|9525
1621606910000|2021-05-21 14:21:50|1200.2|1199.8|1200.4|1200|1200.4|1200|1200|1199.8|1326
1621606920000|2021-05-21 14:22:00|1200.6|1200.2|1200.2|1199.8|1200.6|1200.2|1199.8|1199.6|29176
1621606930000|2021-05-21 14:22:10|1200|1200|1200.2|1200|1200.4|1200|1200|1199.8|1428
1621606940000|2021-05-21 14:22:20|1200.4||1200.4||1200.4||1200.2||1294
1621606950000|2021-05-21 14:22:30|1200.6|1200.2|1200.2|1200|1200.6|1200.2|1200.2|1199.8|2853
1621606960000|2021-05-21 14:22:40|1200|1199.8|1199.8|1199.4|1200|1199.8|1199.8|1199.4|1121
1621606970000|2021-05-21 14:22:50|1200|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|738
1621606980000|2021-05-21 14:23:00|1200.2|1199.4|1200|1199.4|1200.2|1199.8|1200|1199.4|3005
1621606990000|2021-05-21 14:23:10|1199.8|1199.6|1199.8|1199.4|1199.8|1199.6|1199.6|1199.2|1092
1621607000000|2021-05-21 14:23:20|1199.6|1199.2|1199.8|1199.2|1200|1199.6|1199.4|1199|10293
1621607010000|2021-05-21 14:23:30|1199.6|1199.4|1199.6|1199.2|1199.6|1199.4|1199.6|1199.2|2136
1621607020000|2021-05-21 14:23:40|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.6|1199.2|1128
1621607030000|2021-05-21 14:23:50||1199.6||1199.4||1199.6||1199.4|417
1621607040000|2021-05-21 14:24:00|1200|1199.6|1199.8|1199.6|1200|1199.8|1199.8|1199.4|2460
1621607050000|2021-05-21 14:24:10|1199.6|1199.4|1199.2|1198.8|1199.8|1199.4|1199|1198.8|11766
1621607060000|2021-05-21 14:24:20|1199|1198.6|1199.2|1198.6|1199.2|1198.6|1199|1198.6|582
1621607070000|2021-05-21 14:24:30|1199|1198.4|1198.8|1198.4|1199|1198.6|1198.8|1198.4|194
1621607080000|2021-05-21 14:24:40||1198.6||1198.6||1198.6||1198.6|0
1621607090000|2021-05-21 14:24:50|1199|1198.8|1199.2|1198.8|1199.2|1198.8|1199|1198.6|2086
1621607100000|2021-05-21 14:25:00|1199.4|1199|1199.6|1199.2|1199.6|1199.4|1199.4|1199|1920
1621607110000|2021-05-21 14:25:10|1199.4||1199.6||1199.6||1199.4||342
1621607120000|2021-05-21 14:25:20|1199.4||1199.4||1199.4||1199.4||0
1621607130000|2021-05-21 14:25:30|1199.6|1199|1199.8|1199.4|1199.8|1199.4|1199.4|1199|6180
1621607140000|2021-05-21 14:25:40|1199.6|1199.2|1199.6|1199.4|1199.6|1199.4|1199.4|1199.2|194
1621607150000|2021-05-21 14:25:50|1199.8|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|433
1621607160000|2021-05-21 14:26:00|1200.2|1199.8|1200.4|1200|1200.4|1200|1200|1199.6|9061
1621607170000|2021-05-21 14:26:10|1200.6|1200.2|1200.8|1200.6|1200.8|1200.6|1200.6|1200.2|1726
1621607180000|2021-05-21 14:26:20|1201|1200.8|1201|1200.6|1201|1200.8|1201|1200.4|2425
1621607190000|2021-05-21 14:26:30|1200.8|1200.8|1200.6|1200.4|1200.8|1200.8|1200.6|1200.2|3200
1621607200000|2021-05-21 14:26:40|1200.8|1200.2|1200.4|1200|1200.8|1200.4|1200.4|1200|3207
1621607210000|2021-05-21 14:26:50|1200.2|1199.8|1200.2|1199.8|1200.2|1200|1200|1199.6|2070
1621607220000|2021-05-21 14:27:00|1200|1199.6|1200|1199.6|1200|1199.6|1200|1199.6|193
1621607230000|2021-05-21 14:27:10|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1620
1621607240000|2021-05-21 14:27:20|1200|1200|1200.2|1199.8|1200.2|1200|1200|1199.8|838
1621607250000|2021-05-21 14:27:30|1200.4|1200|1200.4|1200|1200.6|1200.2|1200.4|1200|721
1621607260000|2021-05-21 14:27:40|1200.2||1200.4||1200.4||1200.2||952
1621607270000|2021-05-21 14:27:50|1200.6|1200.2|1200.4|1200|1200.6|1200.2|1200.4|1200|2813
1621607280000|2021-05-21 14:28:00|1200.2|1200.2|1200.6|1200|1200.8|1200.4|1200.2|1200|1857
1621607290000|2021-05-21 14:28:10|1200.4||1200.4||1200.4||1200.4||193
1621607300000|2021-05-21 14:28:20|1200.6|1200.2|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|1801
1621607310000|2021-05-21 14:28:30|1200.6|1200.6|1200.8|1200.4|1200.8|1200.6|1200.6|1200.4|2103
1621607320000|2021-05-21 14:28:40|1201|1200.6|1201|1200.8|1201.2|1201|1201|1200.6|1351
1621607330000|2021-05-21 14:28:50|1201.2|1201|1201.4|1201|1201.4|1201|1201.2|1200.8|1191
1621607340000|2021-05-21 14:29:00|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1292
1621607350000|2021-05-21 14:29:10|1201.4|1201.4|1201.4|1201.2|1201.6|1201.4|1201.4|1201.2|961
1621607360000|2021-05-21 14:29:20|1201.2|1201|1201.2|1200.8|1201.2|1201|1201.2|1200.8|5008
1621607370000|2021-05-21 14:29:30|1201||1201||1201.2||1201||0
1621607380000|2021-05-21 14:29:40|1201.2|1201|1201.2|1200.8|1201.4|1201|1201.2|1200.8|390
1621607390000|2021-05-21 14:29:50|1201|1200.6|1200.8|1200.4|1201|1200.8|1200.6|1200.2|2211
1621607400000|2021-05-21 14:30:00|1201|1200.2|1201.2|1201|1201.2|1201|1201|1200.2|1978
1621607410000|2021-05-21 14:30:10|1201.4|1201.2|1202|1201.6|1202|1201.6|1201.4|1201.2|4708
1621607420000|2021-05-21 14:30:20|1202.2|1201.8|1202.2|1202|1202.2|1202|1202|1201.8|7031
1621607430000|2021-05-21 14:30:30|1202.4|1202.2|1202.6|1202.2|1203|1202.6|1202.4|1202.2|7886
1621607440000|2021-05-21 14:30:40|1202.8|1202.4|1203|1202.8|1203|1202.8|1202.8|1202.4|5086
1621607450000|2021-05-21 14:30:50|1203.4|1203|1202.8|1202.6|1203.4|1203|1202.8|1202.4|6760
1621607460000|2021-05-21 14:31:00|1203|1202.8|1203|1202.6|1203.2|1202.8|1203|1202.6|5573
1621607470000|2021-05-21 14:31:10|1202.8|1202.4|1203.2|1202.6|1203.2|1202.8|1202.6|1202.4|2973
1621607480000|2021-05-21 14:31:20|1203|1202.4|1203|1202.4|1203|1202.6|1202.6|1202.4|958
1621607490000|2021-05-21 14:31:30|1202.8|1202.6|1202.6|1202.2|1203|1202.8|1202.4|1202.2|11
1621607500000|2021-05-21 14:31:40|1202.8|1202.4|1202.8|1202.4|1203|1202.4|1202.8|1202.4|402
1621607510000|2021-05-21 14:31:50|1203||1202.8||1203||1202.8||0
1621607520000|2021-05-21 14:32:00|1203|1202.6|1202.8|1202.4|1203|1202.6|1202.6|1202.4|2136
1621607530000|2021-05-21 14:32:10|1203|1202.6|1203|1202.8|1203|1202.8|1202.8|1202.6|4505
1621607540000|2021-05-21 14:32:20|1202.8|1202.6|1203|1202.6|1203|1202.8|1202.8|1202.6|2164
1621607550000|2021-05-21 14:32:30||1202.4||1202.8||1202.8||1202.4|1161
1621607560000|2021-05-21 14:32:40|1202.8|1202.6|1203|1202.8|1203|1202.8|1202.6|1202.4|6805
1621607570000|2021-05-21 14:32:50||1202.6||1202.6||1202.6||1202.6|7161
1621607580000|2021-05-21 14:33:00|1203.2|1202.8|1203.4|1203|1203.4|1203|1203.2|1202.8|3375
1621607590000|2021-05-21 14:33:10|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|1203.4|1203.2|2484
1621607600000|2021-05-21 14:33:20|1203.8|1203.4|1203.6|1203.2|1204|1203.6|1203.6|1203.2|4635
1621607610000|2021-05-21 14:33:30||1203.4||1203.2||1203.4||1203.2|1164
1621607620000|2021-05-21 14:33:40|1203.8|1203.4|1204|1203.6|1204|1203.6|1203.4|1203.2|21813
1621607630000|2021-05-21 14:33:50||1203.4||1203.6||1203.6||1203.4|0
1621607640000|2021-05-21 14:34:00|1203.8||1203.8||1204||1203.8||1166
1621607650000|2021-05-21 14:34:10|1204.2|1203.8|1204|1203.6|1204.2|1204|1203.8|1203.6|12179
1621607660000|2021-05-21 14:34:20|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204|1203.6|1918
1621607670000|2021-05-21 14:34:30|||||||||193
1621607680000|2021-05-21 14:34:40|1204|1203.6|1204.2|1203.8|1204.2|1203.8|1204|1203.6|9000
1621607690000|2021-05-21 14:34:50|1204||1204||1204||1204||454
1621607700000|2021-05-21 14:35:00|1204.2|1204|1204.4|1204.2|1204.6|1204.2|1204.2|1204|1949
1621607710000|2021-05-21 14:35:10|1204.6|1204|1204|1203.6|1204.6|1204|1203.6|1203.2|9186
1621607720000|2021-05-21 14:35:20|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1961
1621607730000|2021-05-21 14:35:30|1204.4|1204|1204.6|1204.2|1204.6|1204.2|1204.4|1204|2103
1621607740000|2021-05-21 14:35:40|1204.4|1204|1204.2|1203.8|1204.4|1204.2|1204.2|1203.8|7960
1621607750000|2021-05-21 14:35:50|1204|1204|1204|1203.6|1204|1204|1204|1203.6|1018
1621607760000|2021-05-21 14:36:00|1203.8|1203.4|1204|1203.6|1204|1203.6|1203.8|1203.4|230
1621607770000|2021-05-21 14:36:10|1203.8|1203.4|1204.2|1203.8|1204.2|1203.8|1203.6|1203.4|12286
1621607780000|2021-05-21 14:36:20|1204|1203.6|1204|1203.6|1204.2|1204|1204|1203.6|1932
1621607790000|2021-05-21 14:36:30|1203.8|1203.4|1203.8|1203.2|1204|1203.4|1203.4|1203.2|1061
1621607800000|2021-05-21 14:36:40|1203.6|1203.4|1203.6|1203.2|1203.8|1203.4|1203.6|1203.2|0
1621607810000|2021-05-21 14:36:50|1203.4|1203|1203.4|1203|1203.6|1203.2|1203.4|1203|1532
1621607820000|2021-05-21 14:37:00|1203.2|1202.8|1203.2|1202.8|1203.4|1203|1203|1202.6|6246
1621607830000|2021-05-21 14:37:10|1203.4|1203|1203.4|1203|1203.6|1203.4|1203.2|1203|6486
1621607840000|2021-05-21 14:37:20|1203.2|1202.8|1203|1202.6|1203.2|1202.8|1203|1202.6|882
1621607850000|2021-05-21 14:37:30|1203.2|1202.8|1203.4|1203|1203.4|1203.2|1203.2|1202.6|5336
1621607860000|2021-05-21 14:37:40|1203.2|1202.8|1203.8|1203.4|1203.8|1203.4|1203.2|1202.8|10743
1621607870000|2021-05-21 14:37:50|1203.6|1203.2|1203|1202.6|1203.6|1203.2|1202.8|1202.6|4018
1621607880000|2021-05-21 14:38:00|1202.8|1202.4|1203|1202.6|1203|1202.6|1202.6|1202.4|1101
1621607900000|2021-05-21 14:38:20|1203.2|1202.8|1203.4|1203|1203.4|1203.2|1203.2|1202.8|5483
1621607910000|2021-05-21 14:38:30|1203.2|1202.8|1203|1202.6|1203.2|1202.8|1203|1202.6|15061
1621607920000|2021-05-21 14:38:40|1202.8|1202.4|1202.8|1202.4|1203|1202.4|1202.8|1202.4|1100
1621607930000|2021-05-21 14:38:50|1202.6|1202.6|1202.8|1202.6|1203|1202.6|1202.6|1202.4|2064
1621607940000|2021-05-21 14:39:00|1202.6|1202.4|1202.8|1202.4|1202.8|1202.6|1202.6|1202.4|3135
1621607950000|2021-05-21 14:39:10|1202.6|1202.2|1202.2|1201.8|1202.6|1202.2|1202.2|1201.8|1012
1621607960000|2021-05-21 14:39:20||1202||1201.8||1202||1201.8|0
1621607970000|2021-05-21 14:39:30|1202.4|1202|1202.4|1202|1202.6|1202.4|1202.4|1202|2607
1621607980000|2021-05-21 14:39:40|1202.2||1202.4||1202.4||1202.2||578
1621607990000|2021-05-21 14:39:50|1202.6|1202.2|1202.6|1202.2|1203|1202.6|1202.6|1202.2|11357
1621608000000|2021-05-21 14:40:00|1202.4|1202|1202.8|1202.4|1202.8|1202.4|1202.4|1202|3365
1621608010000|2021-05-21 14:40:10|1202.6|1202.2|1202.4|1202.2|1202.6|1202.4|1202.4|1202.2|3320
1621608020000|2021-05-21 14:40:20|1202.6|1202.4|1202.6|1202.2|1202.8|1202.4|1202.6|1202.2|1951
1621608030000|2021-05-21 14:40:30|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.4|1202.2|346
1621608040000|2021-05-21 14:40:40||1202.6||1202.4||1202.6||1202.4|0
1621608050000|2021-05-21 14:40:50|1202.6|1202.2|1202.6|1202.4|1202.6|1202.4|1202.6|1202.2|560
1621608060000|2021-05-21 14:41:00|1202.4|1202.2|1202.2|1202|1202.6|1202.4|1202.2|1202|496
1621608070000|2021-05-21 14:41:10|1202|1201.8|1202.2|1201.8|1202.2|1201.8|1201.6|1201.2|3490
1621608080000|2021-05-21 14:41:20|1202|1201.6|1202|1201.8|1202.2|1201.8|1202|1201.6|4191
1621608090000|2021-05-21 14:41:30|1201.8|1201.6|1201.8|1201.4|1202|1201.8|1201.8|1201.4|11300
1621608110000|2021-05-21 14:41:50|1202|1201.6|1202.2|1201.8|1202.2|1201.8|1202|1201.6|857
1621608120000|2021-05-21 14:42:00|1202.4|1202|1202.6|1202.2|1202.8|1202.4|1202.4|1202|5155
1621608130000|2021-05-21 14:42:10|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1625
1621608140000|2021-05-21 14:42:20|1202.6|1202.6|1202.6|1202.4|1202.6|1202.6|1202.6|1202.4|100
1621608150000|2021-05-21 14:42:30|1202.8||1202.8||1202.8||1202.8||534
1621608160000|2021-05-21 14:42:40||1202.6||1202.6||1202.6||1202.4|1286
1621608170000|2021-05-21 14:42:50|1202.6|1202.4|1202.8|1202.2|1202.8|1202.4|1202.2|1202|9757
1621608180000|2021-05-21 14:43:00|1202.6|1202.4|1202.8|1202.4|1202.8|1202.4|1202.6|1202.4|797
1621608190000|2021-05-21 14:43:10|1202.6||1202.8||1202.8||1202.6||489
1621608200000|2021-05-21 14:43:20|1202.6|1202.6|1203|1202.6|1203|1202.6|1202.6|1202.6|4852
1621608210000|2021-05-21 14:43:30|1203.2|1202.4|1203.2|1202.8|1203.2|1203|1203|1202.4|1831
1621608220000|2021-05-21 14:43:40|1203|1203|1203.8|1203.4|1203.8|1203.4|1203|1203|3370
1621608230000|2021-05-21 14:43:50|1204|1203.6|1203.8|1203.6|1204|1203.8|1203.8|1203.4|5131
1621608240000|2021-05-21 14:44:00|1204|1203.4|1203.6|1203.2|1204|1203.6|1203.4|1203|9613
1621608250000|2021-05-21 14:44:10|1203.4|1203|1203.4|1203|1203.4|1203.2|1203.2|1203|660
1621608270000|2021-05-21 14:44:30|1203.6|1203.2|1203.4|1203|1203.8|1203.2|1203.2|1203|8071
1621608280000|2021-05-21 14:44:40|1203.2|1202.8|1203|1202.8|1203.2|1203|1203|1202.8|10010
1621608290000|2021-05-21 14:44:50|1202.8|1202.6|1202.6|1202.2|1202.8|1202.6|1202.6|1202.2|5476
1621608300000|2021-05-21 14:45:00|1202.4|1202|1202.6|1202.4|1202.8|1202.6|1202.4|1202|7552
1621608310000|2021-05-21 14:45:10|1202.8|1202.6|1203.2|1202.8|1203.2|1203|1202.8|1202.6|4739
1621608320000|2021-05-21 14:45:20|1203|1203|1202.8|1202.4|1203.2|1203|1202.6|1202.4|18100
1621608330000|2021-05-21 14:45:30|1202.6|1202.6|1202.2|1201.8|1202.8|1202.6|1202|1201.8|14832
1621608340000|2021-05-21 14:45:40|||||||||781
1621608350000|2021-05-21 14:45:50|1202.4|1202|1202|1201.8|1202.4|1202.2|1202|1201.8|2793
1621608360000|2021-05-21 14:46:00|1202.2|1202|1202.4|1202|1202.4|1202|1202|1201.8|4409
1621608370000|2021-05-21 14:46:10|1202.6|1202.2|1202.4|1201.8|1202.6|1202.2|1202.4|1201.8|2793
1621608390000|2021-05-21 14:46:30|1202.2||1202||1202.2||1202||387
1621608400000|2021-05-21 14:46:40|1202.2|1202|1202|1201.6|1202.2|1202|1201.8|1201.6|3518
1621608410000|2021-05-21 14:46:50||1201.4||1201.6||1201.6||1201.4|0
1621608420000|2021-05-21 14:47:00|1202.2|1201.8|1202|1201.6|1202.2|1201.8|1202|1201.6|1867
1621608440000|2021-05-21 14:47:20||1201.8||1201.6||1201.8||1201.6|1154
1621608450000|2021-05-21 14:47:30|1202.2|1201.8|1202.2|1202|1202.2|1202|1202.2|1201.8|2851
1621608460000|2021-05-21 14:47:40|1202.4|1202.2|1202.2|1202|1202.6|1202.2|1202|1201.8|7201
1621608470000|2021-05-21 14:47:50|1202.4||1202.4||1202.4||1202.4||3252
1621608480000|2021-05-21 14:48:00|1202.2|1201.8|1202|1201.6|1202.2|1202|1202|1201.6|914
1621608490000|2021-05-21 14:48:10|1201.8|1201.8|1202|1201.8|1202|1201.8|1201.8|1201.8|1059
1621608500000|2021-05-21 14:48:20|1202.2||1202.2||1202.2||1202.2||1345
1621608510000|2021-05-21 14:48:30|1202|1201.6|1202|1201.6|1202|1201.8|1202|1201.6|2034
1621608520000|2021-05-21 14:48:40|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202|1201.8|4056
1621608530000|2021-05-21 14:48:50|1202|1201.6|1201.8|1201.6|1202|1201.6|1201.8|1201.4|3032
1621608540000|2021-05-21 14:49:00|||||||||194
1621608560000|2021-05-21 14:49:20|1202|1201.8|1202|1201.6|1202.2|1201.8|1202|1201.6|7773
1621608570000|2021-05-21 14:49:30|1202.2|1201.8|1202.6|1202|1202.6|1202.2|1202.2|1201.8|2809
1621608590000|2021-05-21 14:49:50||1202.2||1202||1202.2||1202|0
1621608600000|2021-05-21 14:50:00|1202.8|1202.6|1202.6|1202.2|1202.8|1202.6|1202.6|1202.2|10000
1621608620000|2021-05-21 14:50:20|1202.8|1202.4|1203|1202.6|1203|1202.6|1202.8|1202.4|638
1621608630000|2021-05-21 14:50:30|1203.2|1202.8|1203.2|1202.8|1203.2|1203|1203|1202.8|631
1621608650000|2021-05-21 14:50:50|1203|1203|1203|1202.8|1203.2|1203|1203|1202.8|6201
1621608660000|2021-05-21 14:51:00|1203.2|1203|1203.4|1203.2|1203.4|1203.2|1203.2|1202.8|5384
1621608670000|2021-05-21 14:51:10|1203.2|1203|1203.2|1202.8|1203.2|1203|1203|1202.6|20662
1621608680000|2021-05-21 14:51:20|1203.4|1203|1203.6|1203.2|1203.6|1203.4|1203.4|1203|3095
1621608690000|2021-05-21 14:51:30|1203.8|1203.4|1203.8|1203.4|1203.8|1203.6|1203.8|1203.2|20539
1621608700000|2021-05-21 14:51:40|1203.6||1203.6||1203.6||1203.6||0
1621608710000|2021-05-21 14:51:50|1203.4|1203.2|1203.6|1203.4|1203.6|1203.4|1203.4|1203|2371
1621608720000|2021-05-21 14:52:00|1203.8|1203.6|1203.8|1203.4|1203.8|1203.6|1203.8|1203.4|4572
1621608730000|2021-05-21 14:52:10|1204|1203.6|1203.8|1203.4|1204|1203.8|1203.6|1203.4|2647
1621608740000|2021-05-21 14:52:20||1203.6||1203.4||1203.6||1203.4|1200
1621608750000|2021-05-21 14:52:30||1203.6||1203.4||1203.6||1203.4|1117
1621608760000|2021-05-21 14:52:40|1204|1203.6|1204|1203.6|1204|1203.6|1204|1203.6|167
1621608780000|2021-05-21 14:53:00|1204.2|1203.8|1204.2|1204|1204.4|1204|1204.2|1203.8|5888
1621608800000|2021-05-21 14:53:20|1204.4|1204.2|1204.4|1204.2|1204.4|1204.2|1204.4|1204.2|890
1621608810000|2021-05-21 14:53:30||1204||1204||1204||1204|350
1621608820000|2021-05-21 14:53:40|1204.6|1204.2|1204.6|1204.2|1204.6|1204.4|1204.6|1204.2|4858
1621608830000|2021-05-21 14:53:50|1204.4|1204.4|1204.6|1204.4|1204.8|1204.4|1204.4|1204.4|3586
1621608840000|2021-05-21 14:54:00|1204.8|1204.6|1204.2|1204|1204.8|1204.6|1204.2|1204|1928
1621608850000|2021-05-21 14:54:10|1204|1203.8|1203.8|1203.4|1204|1203.8|1203.6|1203.4|4999
1621608870000|2021-05-21 14:54:30|1203.6|1203.6|1204|1203.6|1204|1203.6|1203.6|1203.6|1422
1621608880000|2021-05-21 14:54:40|||||||||233
1621608890000|2021-05-21 14:54:50|1203.8|1203.4|1203.8|1203.4|1203.8|1203.6|1203.6|1203.4|3987
1621608900000|2021-05-21 14:55:00|1204|1203.6|1204|1203.8|1204|1203.8|1204|1203.6|3061
1621608910000|2021-05-21 14:55:10|1204.2|1204|1204.4|1204|1204.4|1204|1204.2|1204|6356
1621608920000|2021-05-21 14:55:20|1204.2|1203.8|1204.4|1204|1204.4|1204|1204|1203.8|5936
1621608930000|2021-05-21 14:55:30|1204|1203.8|1204|1203.8|1204.6|1204.2|1204|1203.8|15962
1621608940000|2021-05-21 14:55:40|1204.2|1204|1203.8|1203.6|1204.2|1204|1203.8|1203.6|9795
1621608950000|2021-05-21 14:55:50|1204||1203.8||1204||1203.8||0
1621608960000|2021-05-21 14:56:00|1204|1203.8|1204.4|1204|1204.4|1204|1204|1203.8|2173
1621608970000|2021-05-21 14:56:10|1204.2||1204.4||1204.4||1204.2||103
1621608990000|2021-05-21 14:56:30|1204.6|1204.2|1204.8|1204.4|1204.8|1204.4|1204.4|1204.2|1173
1621609000000|2021-05-21 14:56:40|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204.2|1180
1621609010000|2021-05-21 14:56:50|1204.8|1204.4|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|3822
1621609020000|2021-05-21 14:57:00||1204.6||1204.4||1204.6||1204.4|0
1621609050000|2021-05-21 14:57:30|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204|1845
1621609060000|2021-05-21 14:57:40|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1152
1621609070000|2021-05-21 14:57:50||1204.6||1204.6||1204.6||1204.6|2859
1621609080000|2021-05-21 14:58:00|1204.6|1204.4|1204.8|1204.4|1204.8|1204.4|1204.6|1204.4|6716
1621609090000|2021-05-21 14:58:10|1204.6|1204.2|1204.8|1204.4|1204.8|1204.4|1204.6|1204.2|1368
1621609100000|2021-05-21 14:58:20|1204.6|1204.6|1204.8|1204.4|1204.8|1204.6|1204.6|1204.4|1259
1621609110000|2021-05-21 14:58:30|1204.6|1204.2|1204.6|1204.4|1204.6|1204.4|1204.4|1204.2|5604
1621609120000|2021-05-21 14:58:40|1205|1204.6|1204.8|1204.4|1205|1204.6|1204.8|1204.4|9346
1621609130000|2021-05-21 14:58:50|1204.4|1204.2|1204.8|1204.4|1204.8|1204.4|1204.4|1204.2|13295
1621609140000|2021-05-21 14:59:00||1204.6||1204.6||1204.6||1204.6|357
1621609150000|2021-05-21 14:59:10|1205|1204.8|1205|1204.8|1205|1204.8|1205|1204.8|1091
1621609160000|2021-05-21 14:59:20||1204.6||1204.8||1204.8||1204.6|2426
1621609170000|2021-05-21 14:59:30|||||||||5846
1621609180000|2021-05-21 14:59:40|1204.8|1204.6|1205.2|1205|1205.2|1205|1204.8|1204.6|14651
1621609190000|2021-05-21 14:59:50||1204.8||1204.8||1204.8||1204.8|0
1621609200000|2021-05-21 15:00:00|1205|1205|1205.2|1204.8|1205.2|1205|1205|1204.8|2387
1621609210000|2021-05-21 15:00:10|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1205|8962
1621609220000|2021-05-21 15:00:20|1205.4|1205|1205.4|1205.2|1205.4|1205.2|1205.4|1205|0
1621609230000|2021-05-21 15:00:30|1205.6|1205.4|1205.6|1205.4|1205.6|1205.4|1205.6|1205.2|477
1621609240000|2021-05-21 15:00:40|||||||||48
1621609250000|2021-05-21 15:00:50|1205.8|1205.6|1205.6|1205.4|1205.8|1205.6|1205.4|1205.2|5535
1621609260000|2021-05-21 15:01:00||1205.2||1205.4||1205.4||1205.2|0
1621609270000|2021-05-21 15:01:10|1205.4|1205|1205.4|1205.2|1205.6|1205.2|1205.2|1205|11965
1621609280000|2021-05-21 15:01:20|1205.2|1205|1205.2|1204.8|1205.2|1205|1205|1204.8|1550
1621609290000|2021-05-21 15:01:30|1205|1204.6|1204.6|1204.2|1205|1204.8|1204.6|1204.2|8946
1621609300000|2021-05-21 15:01:40|1204.8|1204.4|1204.6|1204.2|1204.8|1204.4|1204.4|1204.2|1173
1621609310000|2021-05-21 15:01:50|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.2|1205
1621609320000|2021-05-21 15:02:00|1204.6|1204.2|1204.6|1204.4|1204.6|1204.4|1204.6|1204.2|4345
1621609330000|2021-05-21 15:02:10|1204.8|1204.6|1204.8|1204.4|1204.8|1204.6|1204.6|1204.4|4722
1621609340000|2021-05-21 15:02:20|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204.2|785
1621609350000|2021-05-21 15:02:30|1204.8|1204.4|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|34
1621609360000|2021-05-21 15:02:40|1205|1204.6|1205|1204.6|1205|1204.6|1205|1204.4|770
1621609390000|2021-05-21 15:03:10|1204.8|1204.8|1205.2|1204.8|1205.4|1205|1204.8|1204.8|1832
1621609400000|2021-05-21 15:03:20|1205.4|1205|1205.4|1205|1205.4|1205.2|1205.4|1205|876
1621609410000|2021-05-21 15:03:30||1205.2||1205||1205.2||1205|0
1621609420000|2021-05-21 15:03:40|1205.2||1205.4||1205.4||1205.2||3500
1621609440000|2021-05-21 15:04:00|1205.2|1204.8|1205|1204.6|1205.2|1204.8|1205|1204.6|956
1621609460000|2021-05-21 15:04:20|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|3231
1621609470000|2021-05-21 15:04:30||1205||1205||1205||1205|0
1621609480000|2021-05-21 15:04:40|1205|1204.8|1205.4|1205|1205.4|1205|1205|1204.8|3579
1621609490000|2021-05-21 15:04:50|1205.2|1204.8|1205.2|1204.8|1205.2|1205|1205.2|1204.8|5151
1621609500000|2021-05-21 15:05:00|1205|1205|1205.4|1205|1205.4|1205.2|1205|1204.8|1951
1621609520000|2021-05-21 15:05:20|1205.6|1205.2|1205.8|1205.4|1205.8|1205.6|1205.6|1205.2|7357
1621609530000|2021-05-21 15:05:30|1206|1205.6|1206|1205.6|1206|1205.8|1205.8|1205.6|12803
1621609540000|2021-05-21 15:05:40|||||||||250
1621609560000|2021-05-21 15:06:00||1205.8||1205.6||1205.8||1205.6|0
1621609620000|2021-05-21 15:07:00|1205.8|1205.8|1206|1205.6|1206|1205.8|1205.8|1205.6|5794
1621609650000|2021-05-21 15:07:30|1205.8|1205.4|1205.6|1205.4|1205.8|1205.6|1205.6|1205.4|5916
1621609660000|2021-05-21 15:07:40|1205.4|1205.2|1205.4|1205.2|1205.4|1205.2|1205.4|1205|1870
1621609680000|2021-05-21 15:08:00|1205.6|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1205|3897
1621609690000|2021-05-21 15:08:10|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1205|0
1621609700000|2021-05-21 15:08:20||1205.4||1205.2||1205.4||1205.2|0
1621609740000|2021-05-21 15:09:00|1205.8|1205.4|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|4474
1621609750000|2021-05-21 15:09:10|1205.8|1205.4|1205.6|1205.2|1205.8|1205.6|1205.4|1205.2|9586
1621609760000|2021-05-21 15:09:20|1205.4|1205|1205.2|1204.8|1205.4|1205|1205|1204.8|9074
1621609770000|2021-05-21 15:09:30|1205|1205|1205.2|1204.8|1205.2|1205|1205|1204.6|5905
1621609780000|2021-05-21 15:09:40|1205.4|1205|1205.4|1205|1205.6|1205.2|1205.4|1205|1691
1621609790000|2021-05-21 15:09:50|1205.2|1204.8|1204.6|1204.4|1205.2|1204.8|1204.6|1204.4|8991
1621609800000|2021-05-21 15:10:00|1204.8|1204.6|1205.4|1205|1205.4|1205|1204.8|1204.6|14709
1621609810000|2021-05-21 15:10:10|1205|1204.8|1205|1204.4|1205|1204.8|1204.8|1204.4|4255
1621609820000|2021-05-21 15:10:20|1205.2|1204.6|1205.4|1205.2|1205.4|1205.2|1205.2|1204.6|1773
1621609840000|2021-05-21 15:10:40|1205.6|1205.4|1205.6|1205.2|1205.6|1205.4|1205.6|1205.2|1612
1621609850000|2021-05-21 15:10:50|1205.2|1205|1205.6|1205.2|1205.6|1205.2|1205.2|1205|4149
1621609860000|2021-05-21 15:11:00|1205.4|1204.6|1205.2|1204.8|1205.4|1205|1205|1204.6|23558
1621609870000|2021-05-21 15:11:10|1205|1205|1205.4|1205|1205.4|1205|1205|1204.8|6603
1621609880000|2021-05-21 15:11:20|1205.2||1205.4||1205.4||1205.2||0
1621609890000|2021-05-21 15:11:30|1205.2|1205.2|1205.2|1204.8|1205.2|1205.2|1205.2|1204.8|1150
1621609900000|2021-05-21 15:11:40|1205|1204.4|1204.8|1204.4|1205.2|1204.8|1204.6|1204.4|13934
1621609910000|2021-05-21 15:11:50|1205|1204.6|1205|1204.6|1205|1204.8|1204.8|1204.4|9517
1621609920000|2021-05-21 15:12:00|1204.8|1204.8|1205.4|1205|1205.4|1205|1204.8|1204.6|4415
1621609940000|2021-05-21 15:12:20|1205.2||1205.4||1205.4||1205.2||600
1621609950000|2021-05-21 15:12:30|1205.2||1205.4||1205.4||1205.2||0
1621609960000|2021-05-21 15:12:40||1204.8||1205||1205||1204.8|0
1621609970000|2021-05-21 15:12:50|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|310
1621609980000|2021-05-21 15:13:00|1205|1204.6|1205|1204.6|1205|1204.8|1204.8|1204.6|3450
1621609990000|2021-05-21 15:13:10|1205.2|1204.8|1205|1204.6|1205.2|1205|1204.8|1204.6|4876
1621610000000|2021-05-21 15:13:20|1205.2|1204.8|1205.2|1204.8|1205.2|1205|1205.2|1204.6|550
1621610020000|2021-05-21 15:13:40|1205|1204.6|1205.2|1204.8|1205.2|1205|1205|1204.6|6083
1621610040000|2021-05-21 15:14:00|1205||1205||1205||1205||1711
1621610050000|2021-05-21 15:14:10|1204.8|1204.6|1204.6|1204.4|1204.8|1204.6|1204.4|1204.2|5894
1621610060000|2021-05-21 15:14:20|1204.8|1204.6|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|4817
1621610070000|2021-05-21 15:14:30|1205|1204.6|1204.8|1204.6|1205.2|1205|1204.8|1204.6|12654
1621610080000|2021-05-21 15:14:40|1204.6|1204.4|1204.4|1204|1204.6|1204.4|1204.2|1204|9745
1621610100000|2021-05-21 15:15:00|1204.6|1204.2|1204.4|1204.2|1204.6|1204.4|1204.4|1204.2|5997
1621610110000|2021-05-21 15:15:10||1204||1204||1204||1204|0
1621610120000|2021-05-21 15:15:20|1204.6|1204.2|1204.4|1204|1204.6|1204.2|1204.2|1204|3335
1621610130000|2021-05-21 15:15:30|1204.6||1204.4||1204.6||1204.4||0
1621610140000|2021-05-21 15:15:40|1204.6|1204.2|1204.4|1204|1204.6|1204.2|1204.4|1204|1866
1621610150000|2021-05-21 15:15:50|1204.2|1204.2|1204.4|1204.2|1204.4|1204.2|1204.2|1204|957
1621610160000|2021-05-21 15:16:00|1204.6|1204.4|1204.4|1204|1204.6|1204.4|1204.4|1204|20417
1621610180000|2021-05-21 15:16:20|1204.2|1204.2|1204.6|1204.2|1204.6|1204.4|1204.2|1204.2|5993
1621610190000|2021-05-21 15:16:30|1204.4||1204.6||1204.6||1204.4||3
1621610200000|2021-05-21 15:16:40|1204.4|1204|1204.2|1204|1204.4|1204|1204.2|1203.8|4788
1621610210000|2021-05-21 15:16:50|1204|1203.8|1203.8|1203.6|1204|1204|1203.6|1203.4|13546
1621610220000|2021-05-21 15:17:00|1203.6|1203.4|1203.8|1203.4|1203.8|1203.6|1203.6|1203.4|4102
1621610230000|2021-05-21 15:17:10|1203.6|1203.2|1203.8|1203.4|1203.8|1203.4|1203.6|1203.2|1278
1621610240000|2021-05-21 15:17:20|1203.6|1203.6|1203.8|1203.4|1203.8|1203.6|1203.6|1203.4|499
1621610250000|2021-05-21 15:17:30|1203.6|1203.2|1203.6|1203.4|1203.6|1203.4|1203.6|1203.2|0
1621610260000|2021-05-21 15:17:40|1203.4|1203.2|1203.4|1203.2|1203.6|1203.4|1203.4|1203.2|3413
1621610270000|2021-05-21 15:17:50|1203.6|1203.4|1203.8|1203.6|1203.8|1203.6|1203.6|1203.2|4685
1621610280000|2021-05-21 15:18:00|1204|1203.8|1204|1203.6|1204.2|1203.8|1203.8|1203.6|1540
1621610290000|2021-05-21 15:18:10|1204.2|1204|1204.2|1204|1204.2|1204|1204|1203.6|5737
1621610300000|2021-05-21 15:18:20|1204|1203.8|1204.4|1204|1204.4|1204|1204|1203.8|3424
1621610310000|2021-05-21 15:18:30|1204.6|1204.2|1204.8|1204.4|1205|1204.4|1204.6|1204.2|2438
1621610320000|2021-05-21 15:18:40|1205|1204.8|1205|1204.4|1205.4|1205|1204.4|1204.2|46464
1621610330000|2021-05-21 15:18:50|1205.2|1204.6|1205.2|1204.8|1205.2|1205|1205|1204.6|1477
1621610340000|2021-05-21 15:19:00|1205.4|1205|1205.4|1205|1205.4|1205|1205.4|1205|1400
1621610350000|2021-05-21 15:19:10|1205.6|1205.2|1205.4|1205|1205.6|1205.2|1205.4|1205|2467
1621610360000|2021-05-21 15:19:20|1205.6|1205.2|1205.6|1205.2|1205.8|1205.2|1205.4|1205.2|7562
1621610370000|2021-05-21 15:19:30|1205.2|1205|1205.2|1204.8|1205.2|1205|1205.2|1204.8|4856
1621610380000|2021-05-21 15:19:40|1205||1205.2||1205.2||1205||0
1621610390000|2021-05-21 15:19:50|1205.4|1205|1205.4|1205.2|1205.4|1205.2|1205.4|1205|8381
1621610400000|2021-05-21 15:20:00|1205.6|1205|1205.4|1205|1205.6|1205.2|1205.2|1205|5902
1621610410000|2021-05-21 15:20:10||1205.2||1205||1205.2||1205|3200
1621610440000|2021-05-21 15:20:40|1205.2|1204.8|1205.4|1205|1205.4|1205|1205.2|1204.8|2334
1621610460000|2021-05-21 15:21:00|1205.2||1205.4||1205.4||1205.2||1350
1621610470000|2021-05-21 15:21:10|1205.2|1204.8|1204.8|1204.6|1205.2|1205|1204.8|1204.6|7629
1621610480000|2021-05-21 15:21:20|1204.6|1204.4|1204.6|1204.4|1204.8|1204.4|1204.6|1204.4|3524
1621610500000|2021-05-21 15:21:40|1204.8|1204.6|1205|1204.6|1205|1204.6|1204.6|1204.6|16678
1621610510000|2021-05-21 15:21:50|1204.8|1204.4|1204.6|1204.2|1204.8|1204.6|1204.6|1204.2|1593
1621610520000|2021-05-21 15:22:00||1204.4||1204.4||1204.4||1204.4|0
1621610530000|2021-05-21 15:22:10||1204.2||1204.2||1204.4||1204.2|1680
1621610540000|2021-05-21 15:22:20|1204.8|1204.4|1204.6|1204.4|1204.8|1204.4|1204.6|1204.4|10077
1621610550000|2021-05-21 15:22:30|1204.8|1204.2|1204.6|1204.4|1204.8|1204.4|1204.4|1204.2|2771
1621610560000|2021-05-21 15:22:40|1204.4|1204.2|1204.6|1204.2|1204.6|1204.4|1204.4|1204.2|2
1621610580000|2021-05-21 15:23:00|1204.4||1204.6||1204.6||1204.4||1012
1621610600000|2021-05-21 15:23:20|1204.4|1204|1204.2|1204|1204.6|1204.2|1204.2|1204|2655
1621610610000|2021-05-21 15:23:30|1204.4||1204.4||1204.4||1204.4||6432
1621610620000|2021-05-21 15:23:40|1204.2||1204.2||1204.2||1204.2||0
1621610630000|2021-05-21 15:23:50|1204.4|1204.2|1204.4|1204.2|1204.6|1204.2|1204.4|1204|5086
1621610670000|2021-05-21 15:24:30|1204.6|1204.4|1204.6|1204.4|1204.6|1204.4|1204.6|1204.2|1707
1621610680000|2021-05-21 15:24:40|1204.8||1204.6||1204.8||1204.6||1855
1621610690000|2021-05-21 15:24:50|1204.4|1204.2|1204.4|1204|1204.4|1204.2|1204.4|1204|4972
1621610710000|2021-05-21 15:25:10|1204.6|1204.2|1204.4|1204.2|1204.6|1204.4|1204.4|1204.2|11332
1621610720000|2021-05-21 15:25:20|1204.2|1204|1204|1203.8|1204.6|1204.2|1204|1203.8|12168
1621610730000|2021-05-21 15:25:30|1204.2|1204|1204.4|1204|1204.4|1204|1204.2|1204|9631
1621610740000|2021-05-21 15:25:40|1204.6||1204.4||1204.6||1204.4||164
1621610750000|2021-05-21 15:25:50|1204.2|1203.8|1204.4|1204|1204.8|1204.4|1204|1203.8|22327
1621610760000|2021-05-21 15:26:00|1204.2|1203.8|1204.2|1203.8|1204.4|1204|1204|1203.8|14605
1621610770000|2021-05-21 15:26:10|1204.4|1204|1204.4|1204.2|1204.4|1204.2|1204.4|1204|650
1621610780000|2021-05-21 15:26:20|1204.2|1204|1204.2|1204|1204.4|1204.2|1204.2|1204|2038
1621610790000|2021-05-21 15:26:30|1204.4|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|904
1621610800000|2021-05-21 15:26:40|1204.2||1204.2||1204.2||1204.2||0
1621610810000|2021-05-21 15:26:50|1204|1203.8|1203.8|1203.4|1204.2|1204|1203.6|1203.4|28772
1621610820000|2021-05-21 15:27:00|1204|1203.6|1203.8|1203.4|1204|1203.8|1203.6|1203.4|9511
1621610830000|2021-05-21 15:27:10|1203.6|1203.6|1203.6|1203.2|1203.6|1203.6|1203.4|1203.2|5110
1621610840000|2021-05-21 15:27:20|1203.4|1203|1203.2|1203|1203.4|1203|1203.2|1203|424
1621610850000|2021-05-21 15:27:30|1203|1202.8|1203.2|1203|1203.2|1203|1203|1202.6|8677
1621610870000|2021-05-21 15:27:50|||||||||7121
1621610880000|2021-05-21 15:28:00|1203.4|1203.2|1203.4|1203.2|1203.6|1203.2|1203.4|1203.2|11237
1621610900000|2021-05-21 15:28:20|1203.2|1203|1203.6|1203.4|1203.6|1203.4|1203.2|1203|5215
1621610910000|2021-05-21 15:28:30|1203.8|1203.6|1204|1203.6|1204.2|1203.8|1203.8|1203.4|9071
1621610920000|2021-05-21 15:28:40|1204.2|1203.8|1204|1203.6|1204.2|1203.8|1203.8|1203.6|2906
1621610930000|2021-05-21 15:28:50|1204.2|1203.8|1204|1203.8|1204.6|1204.2|1204|1203.6|14089
1621610940000|2021-05-21 15:29:00|1204.2|1204|1204.2|1204|1204.2|1204|1203.8|1203.4|5288
1621610950000|2021-05-21 15:29:10|1204.4||1204.2||1204.4||1204.2||1424
1621610960000|2021-05-21 15:29:20|1204|1203.8|1203.8|1203.4|1204|1203.8|1203.8|1203.4|1017
1621610970000|2021-05-21 15:29:30|1204|1203.6|1204|1203.6|1204|1203.6|1203.8|1203.6|98
1621610980000|2021-05-21 15:29:40|1203.8|1203.8|1204.2|1203.8|1204.2|1203.8|1203.8|1203.6|16797
1621610990000|2021-05-21 15:29:50|1204.4|1204|1204.4|1204|1204.8|1204.4|1204.4|1203.8|13961
1621926010000|2021-05-25 07:00:10|1202.6|1202|1203|1202|1203|1202.2|1201.8|1201|1032857
1621926020000|2021-05-25 07:00:20|1203.4|1203.2|1207|1205|1207|1205|1203.4|1202|25252
1621926030000|2021-05-25 07:00:30|1207.4|1207.2|1208|1206.6|1208|1207.2|1206.8|1205.4|10583
1621926040000|2021-05-25 07:00:40|1207.8|1205.8|1206.4|1204.4|1207.8|1206.6|1206.2|1204|3229
1621926050000|2021-05-25 07:00:50|1208|1204.6|1208.2|1206.6|1209|1207.8|1207.8|1204.6|11035
1621926060000|2021-05-25 07:01:00|1208|1206|1208|1206.6|1208|1206.6|1207|1205.4|2749
1621926070000|2021-05-25 07:01:10|1207||1208||1208||1207||250
1621926080000|2021-05-25 07:01:20|1208.2|1206.8|1208.4|1207.4|1208.8|1208.4|1207.2|1206.4|12511
1621926090000|2021-05-25 07:01:30|1208.6|1206.4|1208.4|1207.2|1208.6|1208.2|1207.6|1206.4|5500
1621926100000|2021-05-25 07:01:40|1208.6|1207.8|1209.8|1209.2|1210|1209.2|1208.6|1207.8|2640
1621926110000|2021-05-25 07:01:50|1210|1209.4|1209.6|1208.8|1210.4|1209.8|1209.4|1208.4|44073
1621926120000|2021-05-25 07:02:00|1209.4|1208.6|1208.6|1208|1209.4|1208.8|1208.6|1208|2798
1621926130000|2021-05-25 07:02:10|1209.4|1209.2|1209.2|1208.2|1209.4|1209.2|1209.2|1208|8141
1621926140000|2021-05-25 07:02:20|1209|1208.4|1209|1208|1210|1208.8|1209|1208|12246
1621926150000|2021-05-25 07:02:30|1209.2|1208.2|1209.4|1208.6|1209.8|1208.8|1209.2|1208.2|2208
1621926160000|2021-05-25 07:02:40|1209.6|1209|1209.8|1209|1209.8|1209|1208.8|1208|9719
1621926170000|2021-05-25 07:02:50|1210|1209.2|1210|1209.2|1210.2|1209.2|1210|1209|2081
1621926180000|2021-05-25 07:03:00|1210.2|1209.4|1210.2|1209.4|1210.6|1209.6|1210.2|1209.2|1432
1621926190000|2021-05-25 07:03:10|1210|1209.2|1210.6|1210|1211|1210|1209.4|1208.8|29622
1621926200000|2021-05-25 07:03:20|1211.2|1210.2|1211.2|1210.2|1211.6|1211|1210.6|1210.2|9403
1621926210000|2021-05-25 07:03:30|1210.2|1210|1209.8|1209|1210.8|1210.2|1209.8|1209|11046
1621926220000|2021-05-25 07:03:40|1210|1209.2|1209.6|1209.2|1210.2|1209.2|1209.2|1208.8|3547
1621926230000|2021-05-25 07:03:50|1209.2|1209|1209.2|1208.4|1209.6|1209.2|1209.2|1208.4|1024
1621926240000|2021-05-25 07:04:00|1209|1208.2|1208.6|1208.2|1209.2|1209|1208.6|1208|6275
1621926250000|2021-05-25 07:04:10|1208.8|1208.4|1208.6|1208|1208.8|1208.4|1208.6|1208|1779
1621926260000|2021-05-25 07:04:20|1208.8|1208.2|1208.8|1208.4|1209|1208.8|1208|1207|30432
1621926270000|2021-05-25 07:04:30|1209|1208.6|1209.8|1209|1209.8|1209|1209|1208|12419
1621926280000|2021-05-25 07:04:40|1209.6|1208.8|1211|1209.8|1211|1209.8|1209|1208.8|11653
1621926290000|2021-05-25 07:04:50|1210.8|1210|1211|1210|1211|1210.2|1209.6|1208.8|11173
1621926300000|2021-05-25 07:05:00|1211.2|1211|1210.4|1209.8|1211.2|1211|1210.2|1209.8|14820
1621926310000|2021-05-25 07:05:10|1210.2|1209.6|1210|1209.4|1210.2|1209.8|1209.8|1209.4|7956
1621926320000|2021-05-25 07:05:20|1209.8|1208.8|1210|1209.6|1210.2|1209.6|1209|1208.4|15589
1621926330000|2021-05-25 07:05:30|1210.2|1209.8|1210.4|1210|1210.4|1210|1210|1209.6|453
1621926340000|2021-05-25 07:05:40|1210.2|1210.2|1211|1210.6|1211|1210.6|1210.2|1210.2|14259
1621926350000|2021-05-25 07:05:50|1211.2|1210.8|1211.6|1210.8|1211.6|1211|1211.2|1210.8|74
1621926360000|2021-05-25 07:06:00|1211|1210.6|1210.6|1210.4|1211.4|1210.8|1210.6|1210.4|2145
1621926370000|2021-05-25 07:06:10|1210.4|1210|1209.6|1209|1210.4|1210|1209.6|1208.6|3753
1621926380000|2021-05-25 07:06:20|1209.8|1209.2|1209.6|1209.2|1209.8|1209.2|1209.4|1209|889
1621926410000|2021-05-25 07:06:50|1209.8|1209.6|1210.6|1210.2|1210.6|1210.2|1209.8|1209.4|5593
1621926420000|2021-05-25 07:07:00|1210.8|1210.4|1210.2|1209.6|1211.6|1211.2|1210|1209.6|6773
1621926440000|2021-05-25 07:07:20|1210|1209.4|1210|1209.6|1210.2|1209.6|1209.8|1209|12494
1621926450000|2021-05-25 07:07:30|1209.8|1209.2|1209.8|1209.2|1209.8|1209.4|1209.4|1209|2647
1621926460000|2021-05-25 07:07:40|1209.6|1209.4|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|46
1621926470000|2021-05-25 07:07:50|1209.8|1209|1209.6|1209.4|1209.8|1209.4|1209.6|1209|2432
1621926480000|2021-05-25 07:08:00|1209.4|1209|1209.6|1209.2|1209.6|1209.4|1209.4|1209|119
1621926490000|2021-05-25 07:08:10||1209||1209.2||1209.2||1209|406
1621926500000|2021-05-25 07:08:20|1209.8|1209.4|1210|1209.6|1210|1209.6|1209.8|1209.2|3828
1621926520000|2021-05-25 07:08:40|1210.2|1209.8|1212.4|1211.8|1212.4|1211.8|1209.8|1209.6|13505
1621926530000|2021-05-25 07:08:50|1212.2|1211.6|1212.2|1211.8|1212.2|1211.8|1211.8|1211.4|7273
1621926540000|2021-05-25 07:09:00|1212.4|1212|1212.4|1212|1212.4|1212|1212.4|1212|500
1621926550000|2021-05-25 07:09:10|1212.6|1212.2|1213|1212.6|1213|1212.6|1212|1211.8|9158
1621926560000|2021-05-25 07:09:20|1212.8|1212.4|1213.2|1212.6|1213.2|1212.6|1212.8|1212.4|10340
1621926570000|2021-05-25 07:09:30|1213||1213||1213||1213||0
1621926580000|2021-05-25 07:09:40|1213.2|1212.8|1213.2|1212.8|1213.6|1213.4|1213.2|1212.6|15921
1621926590000|2021-05-25 07:09:50|1213.4|1213|1214.6|1213.8|1214.6|1213.8|1213.4|1213|16582
1621926600000|2021-05-25 07:10:00|1214.4|1214|1214|1213.2|1214.6|1214.2|1213.6|1213|17175
1621926610000|2021-05-25 07:10:10|1214.2|1213.4|1213.6|1212.8|1214.4|1213.8|1213|1212.8|5670
1621926620000|2021-05-25 07:10:20||1213||1213||1213||1213|0
1621926630000|2021-05-25 07:10:30||1212.8||1213||1213||1212.8|0
1621926640000|2021-05-25 07:10:40|1213.4|1212.8|1213.4|1213|1213.4|1213|1213.2|1212.8|554
1621926650000|2021-05-25 07:10:50|1213.2|1212.8|1212.8|1212.2|1213.2|1212.8|1212.8|1212.2|7595
1621926660000|2021-05-25 07:11:00|1212.6|1211.8|1212.4|1211.8|1212.6|1211.8|1212.4|1211.4|826
1621926670000|2021-05-25 07:11:10|1212.2|1211.6|1211.8|1211.4|1212.2|1211.6|1211.8|1211.2|5654
1621926680000|2021-05-25 07:11:20|1212|1211.6|1212.8|1212.2|1212.8|1212.2|1212|1211.6|4276
1621926690000|2021-05-25 07:11:30|1212.6|1212|1213|1212.6|1213|1212.6|1212.6|1212|1413
1621926700000|2021-05-25 07:11:40|1213.2|1212.8|1214.4|1213.6|1214.4|1213.6|1213.2|1212.8|7157
1621926710000|2021-05-25 07:11:50|1214.6|1213.8|1215.4|1214.6|1215.6|1214.8|1214.2|1213.8|21955
1621926720000|2021-05-25 07:12:00|1215.2|1214.8|1215.2|1214.8|1215.4|1215|1215|1214.4|2388
1621926730000|2021-05-25 07:12:10|1215|1214.6|1215|1214.6|1215.2|1214.6|1214.8|1214.6|1997
1621926740000|2021-05-25 07:12:20|1214.8|1214.4|1215.2|1214.6|1215.4|1214.8|1214.8|1214.4|3601
1621926760000|2021-05-25 07:12:40|1215|1214.8|1215.4|1215|1216|1215.2|1214.8|1214.8|9943
1621926770000|2021-05-25 07:12:50|1215.6|1215.2|1215.6|1215.2|1215.8|1215.2|1215.6|1215.2|0
1621926790000|2021-05-25 07:13:10|1215.2|1215|1215.2|1215|1215.6|1215.2|1215|1214.8|3709
1621926800000|2021-05-25 07:13:20|1215.4|1214.8|1215.8|1215.4|1215.8|1215.4|1215.2|1214.8|4992
1621926810000|2021-05-25 07:13:30||1215.6||1215.4||1215.6||1215.4|755
1621926820000|2021-05-25 07:13:40|1216|1215.6|1215.8|1215.4|1216|1215.6|1215.6|1215.4|2070
1621926830000|2021-05-25 07:13:50|1216|1215.6|1216|1215.6|1216|1215.6|1215.8|1215.4|650
1621926840000|2021-05-25 07:14:00|1215.8|1215.4|1216|1215.4|1216|1215.6|1215.2|1214.8|21858
1621926850000|2021-05-25 07:14:10|1216.2|1215.6|1217.4|1217|1217.8|1217.4|1216.2|1215.6|7290
1621926860000|2021-05-25 07:14:20|1217.6|1217.2|1217.8|1217.4|1218.4|1218|1217.4|1216.8|13529
1621926870000|2021-05-25 07:14:30|1218|1217.6|1218.4|1217.6|1218.6|1217.6|1218|1217.4|4575
1621926880000|2021-05-25 07:14:40|1218.2|1217.8|1218.4|1218|1218.4|1218.2|1218.2|1217.8|2162
1621926890000|2021-05-25 07:14:50|1218.6|1218.2|1220.8|1220.2|1220.8|1220.6|1218.6|1218.2|76730
1621926900000|2021-05-25 07:15:00|1221|1220.4|1220|1219|1221.2|1220.6|1219.6|1219|10708
1621926910000|2021-05-25 07:15:10|1220.2|1219.2|1219.8|1219.2|1220.2|1219.2|1219.6|1219|400
1621926920000|2021-05-25 07:15:20|1220|1219.4|1220.4|1219.8|1220.4|1219.8|1219.8|1219.4|449
1621926930000|2021-05-25 07:15:30|1220.6|1220|1220.4|1220|1220.6|1220|1220|1219.8|2308
1621926940000|2021-05-25 07:15:40|1220.6|1220.2|1221.2|1220.4|1221.2|1220.8|1220.4|1220|6435
1621926950000|2021-05-25 07:15:50|1221|1220.6|1221.2|1220.6|1221.2|1220.6|1221|1220.6|3000
1621926960000|2021-05-25 07:16:00|1221.4|1220.8|1221.4|1221|1221.8|1221.4|1221.2|1220.8|13758
1621926970000|2021-05-25 07:16:10|1221.2|1220.6|1220.4|1219.6|1221.4|1220.6|1220|1219.4|20111
1621926980000|2021-05-25 07:16:20|1220.2|1219.4|1219.6|1219.2|1220.2|1219.4|1219.6|1219.2|472
1621926990000|2021-05-25 07:16:30|1219.4|1219|1220|1219.6|1220.8|1220.4|1219.4|1219|21974
1621927000000|2021-05-25 07:16:40|1220.2|1219.8|1219.8|1219.6|1220.4|1219.8|1219.8|1219.6|984
1621927010000|2021-05-25 07:16:50|1220|1219.8|1221.2|1220.6|1221.2|1220.6|1220|1219.6|5572
1621927020000|2021-05-25 07:17:00|1221.6|1220.8|1220.6|1220.4|1221.6|1221|1220.6|1220.2|4558
1621927030000|2021-05-25 07:17:10|1220.8|1220.6|1220.6|1220.2|1221|1220.6|1220.6|1220.2|3467
1621927040000|2021-05-25 07:17:20|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|0
1621927050000|2021-05-25 07:17:30|1220.8||1220.8||1220.8||1220.8||0
1621927060000|2021-05-25 07:17:40|1220.6|1220.4|1221.4|1220.8|1221.6|1220.8|1220.6|1220.2|3114
1621927070000|2021-05-25 07:17:50|1221.2|1221|1221.6|1221.4|1221.8|1221.4|1221.2|1220.8|3732
1621927080000|2021-05-25 07:18:00|1221.8|1221.6|1221.8|1221.4|1222|1221.6|1221.6|1221.2|7563
1621927090000|2021-05-25 07:18:10|1222|1221.6|1221.8|1221.6|1222|1221.8|1221.8|1221.4|2714
1621927100000|2021-05-25 07:18:20|1222|1221.8|1222.4|1222|1222.6|1222|1222|1221.8|4562
1621927110000|2021-05-25 07:18:30|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1088
1621927130000|2021-05-25 07:18:50|1222.4|1222|1223|1222.6|1223|1222.6|1222.2|1222|3743
1621927140000|2021-05-25 07:19:00|1223.2|1222.8|1223.8|1223.6|1224.2|1223.6|1223.2|1222.8|1392
1621927150000|2021-05-25 07:19:10|1224|1223.4|1223.8|1223.2|1224.4|1223.6|1223.6|1223.2|3996
1621927160000|2021-05-25 07:19:20|1224.4|1223.4|1225.2|1224.8|1225.6|1225|1224.2|1223.4|72416
1621927170000|2021-05-25 07:19:30|1225|1225|1225|1224.6|1225.2|1225|1224.8|1224.4|3812
1621927180000|2021-05-25 07:19:40|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|0
1621927190000|2021-05-25 07:19:50|1225.4||1225.4||1225.4||1225.4||8
1621927210000|2021-05-25 07:20:10|1225.2|1225|1225.4|1225|1225.4|1225.2|1225|1224.8|4145
1621927220000|2021-05-25 07:20:20|1225|1224.8|1224.8|1224.4|1226.4|1225.8|1224.8|1224.4|27108
1621927230000|2021-05-25 07:20:30|1225.2|1224.6|1225.4|1224.8|1225.6|1224.8|1225|1224.6|1954
1621927240000|2021-05-25 07:20:40|1225.6|1225|1225.6|1225.2|1225.8|1225.2|1225.6|1225|0
1621927250000|2021-05-25 07:20:50|1225.8|1225.4|1226|1225.6|1226.4|1226|1225.8|1225.4|3686
1621927260000|2021-05-25 07:21:00|1225.8|1225.4|1225.8|1225.2|1225.8|1225.6|1225.6|1225.2|7043
1621927270000|2021-05-25 07:21:10|1226|1225.4|1225.6|1225.2|1226|1225.8|1225.6|1225.2|3306
1621927280000|2021-05-25 07:21:20|1225.8|1225.4|1225.6|1225|1225.8|1225.6|1225.4|1225|4074
1621927290000|2021-05-25 07:21:30|1225.4|1225.2|1225.6|1225.2|1225.6|1225.2|1225.4|1225|3941
1621927300000|2021-05-25 07:21:40|1225.8|1225.4|1226|1225.6|1226.4|1226|1225.8|1225.4|2469
1621927310000|2021-05-25 07:21:50|1226.2|1225.8|1226.2|1225.6|1226.4|1226.2|1225.8|1225.6|4375
1621927320000|2021-05-25 07:22:00|1226|1225.8|1225.4|1225.2|1226|1225.8|1225.4|1225|4939
1621927330000|2021-05-25 07:22:10|1225.6||1225.6||1225.8||1225.6||0
1621927340000|2021-05-25 07:22:20|1226|1225.4|1226|1225.6|1226|1225.6|1225.8|1225.4|116
1621927350000|2021-05-25 07:22:30|1226.2|1225.8|1226.2|1225.8|1226.4|1225.8|1226|1225.6|434
1621927360000|2021-05-25 07:22:40|1226|1226|1226.2|1225.8|1226.2|1226|1226|1225.8|441
1621927370000|2021-05-25 07:22:50|1226.4|1226|1227|1226.6|1227|1226.6|1226.4|1226|5435
1621927380000|2021-05-25 07:23:00|1226.8|1226.4|1226.6|1226.2|1226.8|1226.6|1226.4|1226|6157
1621927390000|2021-05-25 07:23:10|1226.4|1226|1225.8|1225.2|1226.4|1226.2|1225.8|1225|8154
1621927400000|2021-05-25 07:23:20|1226|1225.4|1226|1225.8|1226.4|1226|1226|1225.4|4607
1621927410000|2021-05-25 07:23:30|1225.8|1225.6|1225.6|1225.2|1226.4|1226|1225.6|1225.2|10051
1621927420000|2021-05-25 07:23:40|1225.4|1225|1225.4|1225|1225.4|1225|1225.2|1225|401
1621927430000|2021-05-25 07:23:50|1225.2|1224.8|1224.8|1224.2|1225.2|1225|1224.4|1223.8|39300
1621927440000|2021-05-25 07:24:00|1225|1224.4|1224.6|1224.2|1225|1224.4|1224.4|1224|6337
1621927450000|2021-05-25 07:24:10|1224.8|1224.4|1224.2|1223.8|1225|1224.6|1224.2|1223.8|3317
1621927460000|2021-05-25 07:24:20|1224.6|1224|1224.8|1224.2|1225|1224.2|1224.6|1224|461
1621927470000|2021-05-25 07:24:30|1225|1224.4|1225.2|1224.8|1225.2|1224.8|1224.8|1224.4|1266
1621927480000|2021-05-25 07:24:40|1225.4|1225|1225.6|1225.2|1225.6|1225.2|1225.4|1225|1109
1621927490000|2021-05-25 07:24:50|1225.4|1225|1225.2|1224.8|1225.6|1225|1225.2|1224.8|1598
1621927500000|2021-05-25 07:25:00|1225|1225|1225|1224.6|1225.2|1225|1224.8|1224.6|2750
1621927510000|2021-05-25 07:25:10|1224.8|1224.8|1225.2|1224.8|1225.2|1224.8|1224.8|1224.8|1852
1621927520000|2021-05-25 07:25:20|1225.4|1225|1225.4|1225|1225.4|1225|1225.4|1225|0
1621927530000|2021-05-25 07:25:30|1225.6|1225.2|1225.4|1225.2|1225.6|1225.2|1225.4|1225.2|0
1621927540000|2021-05-25 07:25:40|1225.6|1225|1225.4|1225|1225.6|1225.2|1225.2|1225|2783
1621927550000|2021-05-25 07:25:50|1225.2|1224.8|1225.2|1224.6|1225.2|1224.8|1225|1224.4|2437
1621927560000|2021-05-25 07:26:00|1225|1224.4|1224.2|1223.8|1225|1224.6|1224.2|1223.8|1857
1621927570000|2021-05-25 07:26:10|1224.4|1224|1224.4|1224|1224.4|1224.2|1224.2|1223.8|4369
1621927580000|2021-05-25 07:26:20|1224.6|1224.2|1224.8|1224.4|1225|1224.4|1224.6|1224.2|1359
1621927590000|2021-05-25 07:26:30|1224.6|1224.2|1224.6|1224|1225|1224.4|1224.4|1224|11983
1621927600000|2021-05-25 07:26:40|1224.8|1224.2|1224.4|1224|1224.8|1224.4|1224.4|1224|0
1621927610000|2021-05-25 07:26:50|1224.2|1223.8|1224|1223.6|1224.2|1223.8|1224|1223.4|3200
1621927620000|2021-05-25 07:27:00|1223.8|1223.4|1223.6|1223.2|1223.8|1223.4|1223.4|1223|9279
1621927630000|2021-05-25 07:27:10|1223.4|1223|1223.2|1222.8|1223.6|1223.2|1223.2|1222.8|2126
1621927640000|2021-05-25 07:27:20|1223|1222.4|1222.6|1221.8|1223|1222.4|1222.2|1221.6|2453
1621927650000|2021-05-25 07:27:30|1222.4|1222|1222.4|1221.8|1222.6|1222.4|1222.4|1221.8|118
1621927660000|2021-05-25 07:27:40|1222.6|1222|1222.6|1222.2|1222.6|1222.4|1222.6|1222|1156
1621927670000|2021-05-25 07:27:50|1222.8|1222.4|1223|1222.6|1223.4|1222.8|1222.8|1222.4|6928
1621927680000|2021-05-25 07:28:00|1223.2|1222.8|1223.4|1223|1223.4|1223|1222.8|1222.4|4676
1621927690000|2021-05-25 07:28:10|1223.2|1222.8|1222.6|1222.2|1223.2|1222.8|1222.2|1221.8|4635
1621927700000|2021-05-25 07:28:20|1222.8|1222.4|1223|1222.6|1223.4|1222.8|1222.8|1222.4|1200
1621927710000|2021-05-25 07:28:30|1222.8|1222.4|1222.2|1221.8|1222.8|1222.6|1222.2|1221.8|1716
1621927720000|2021-05-25 07:28:40|1222.4|1222|1222.4|1222|1222.4|1222|1222.2|1222|1120
1621927730000|2021-05-25 07:28:50||1222.2||1222||1222.2||1222|0
1621927740000|2021-05-25 07:29:00|1222.2|1221.8|1222.4|1222|1222.4|1222|1222|1221.8|1040
1621927750000|2021-05-25 07:29:10|1222.6|1222.2|1223.4|1222.8|1223.4|1222.8|1222.6|1222.2|2469
1621927760000|2021-05-25 07:29:20|1223.2|1222.6|1222.8|1222.4|1223.2|1222.8|1222.6|1222.4|2842
1621927770000|2021-05-25 07:29:30|1222.6|1222.2|1222.2|1221.8|1222.6|1222.2|1222.2|1221.8|661
1621927780000|2021-05-25 07:29:40|1222|1221.6|1221.8|1221.4|1222|1221.6|1221.8|1221.2|2549
1621927790000|2021-05-25 07:29:50|1222|1221.2|1221.2|1220.8|1222|1221.2|1221.2|1220.6|0
1621927800000|2021-05-25 07:30:00|1221.4|1221|1221|1220.6|1221.6|1221|1221|1220.4|2110
1621927810000|2021-05-25 07:30:10|1221.2|1220.8|1221.4|1221|1221.4|1221.2|1221.2|1220.8|6060
1621927820000|2021-05-25 07:30:20|1221.6|1221.2|1221.2|1220.8|1221.6|1221.2|1221.2|1220.6|1038
1621927830000|2021-05-25 07:30:30|1221.4|1221|1221.8|1221.4|1221.8|1221.4|1221.4|1221|163
1621927840000|2021-05-25 07:30:40||1221.6||1221.6||1221.6||1221.4|645
1621927850000|2021-05-25 07:30:50|1222|1221.8|1222|1221.6|1222.2|1221.8|1222|1221.6|1706
1621927860000|2021-05-25 07:31:00|1221.8|1221.8|1222|1221.6|1222|1221.8|1221.6|1221.2|4079
1621927870000|2021-05-25 07:31:10|1221.8|1221.4|1222|1221.6|1222|1221.6|1221.8|1221.4|0
1621927880000|2021-05-25 07:31:20|1222.2|1221.8|1222.4|1222|1222.6|1222|1222.2|1221.8|1160
1621927890000|2021-05-25 07:31:30|1222.2|1221.8|1222.2|1221.8|1222.2|1222|1222.2|1221.8|0
1621927900000|2021-05-25 07:31:40|1222|1221.6|1222.2|1221.8|1222.2|1221.8|1221.8|1221.4|2225
1621927910000|2021-05-25 07:31:50|1222|1222|1222.6|1222|1222.6|1222|1222|1221.8|2260
1621927920000|2021-05-25 07:32:00|1222.4|1222.2|1223|1222.4|1223|1222.6|1222.4|1222.2|0
1621927930000|2021-05-25 07:32:10|1222.8|1222.6|1223|1222.6|1223.2|1222.8|1222.6|1222.2|6813
1621927940000|2021-05-25 07:32:20|1223.2|1222.8|1223.2|1222.8|1223.2|1222.8|1223|1222.6|1286
1621927950000|2021-05-25 07:32:30|1223.4|1223|1223.6|1223.2|1223.8|1223.2|1223.4|1223|0
1621927960000|2021-05-25 07:32:40|1224|1223.4|1224|1223.4|1224|1223.4|1224|1223.4|2477
1621927970000|2021-05-25 07:32:50|1224.2|1223.6|1224.4|1224|1224.4|1224|1223.8|1223.6|5674
1621927980000|2021-05-25 07:33:00|1224.6|1224.2|1225|1224.6|1225|1224.6|1224.6|1224.2|2000
1621927990000|2021-05-25 07:33:10|1224.8|1224.4|1224.8|1224.2|1225|1224.4|1224.4|1224|2727
1621928000000|2021-05-25 07:33:20|1225|1224.4|1224.8|1224.4|1225|1224.4|1224.8|1224.4|0
1621928010000|2021-05-25 07:33:30|1224.6|1224.2|1224.8|1224.2|1224.8|1224.4|1224.2|1223.8|2065
1621928020000|2021-05-25 07:33:40|1225|1224.4|1224.8|1224.4|1225|1224.4|1224.8|1224.4|300
1621928030000|2021-05-25 07:33:50|1224.6|1224.2|1224.8|1224.6|1225|1224.8|1224.6|1224.2|10444
1621928040000|2021-05-25 07:34:00|1225|1224.8|1224.8|1224.2|1225|1224.8|1224.8|1224|3427
1621928050000|2021-05-25 07:34:10|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|0
1621928060000|2021-05-25 07:34:20|1224.8|1224.8|1225.2|1224.8|1225.4|1225|1224.8|1224.4|9557
1621928070000|2021-05-25 07:34:30|1225.4|1224.6|1225.2|1224.8|1225.4|1224.8|1224.8|1224.6|5647
1621928080000|2021-05-25 07:34:40|1225.4|1225|1225.2|1224.8|1225.4|1225|1225|1224.8|760
1621928100000|2021-05-25 07:35:00|1225|1224.6|1224.8|1224.4|1225.2|1224.8|1224.8|1224.4|6125
1621928110000|2021-05-25 07:35:10|1224.6|1224.2|1223.8|1223.4|1224.6|1224.2|1223.8|1223.4|10847
1621928120000|2021-05-25 07:35:20|1224|1223.6|1224.4|1223.8|1224.4|1224|1224|1223.6|3091
1621928130000|2021-05-25 07:35:30|1224.2|1223.6|1224|1223.4|1224.2|1223.8|1224|1223.4|1981
1621928140000|2021-05-25 07:35:40|1224.2|1223.6|1224|1223.6|1224.2|1223.8|1224|1223.4|1000
1621928150000|2021-05-25 07:35:50|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|1784
1621928160000|2021-05-25 07:36:00|1223.8|1223.4|1224.2|1223.8|1224.2|1223.8|1223.8|1223.4|1230
1621928170000|2021-05-25 07:36:10|1224|1223.6|1224|1223.4|1224|1223.6|1224|1223.4|0
1621928180000|2021-05-25 07:36:20|1223.8||1224||1224||1223.8||0
1621928190000|2021-05-25 07:36:30|1223.8||1223.8||1223.8||1223.6||50
1621928200000|2021-05-25 07:36:40|1224|1223.6|1224.2|1223.8|1224.4|1223.8|1224|1223.6|7699
1621928210000|2021-05-25 07:36:50|1224.4|1224|1224.8|1224.4|1224.8|1224.6|1224.4|1224|3399
1621928220000|2021-05-25 07:37:00|1224.6|1224.6|1225|1224.8|1225|1224.8|1224.6|1224.6|2844
1621928230000|2021-05-25 07:37:10|1224.8|1224.6|1225.2|1224.8|1225.4|1224.8|1224.8|1224.6|4676
1621928240000|2021-05-25 07:37:20|1225|1224.6|1224.8|1224.4|1225|1224.6|1224.8|1224.4|3662
1621928250000|2021-05-25 07:37:30|1225|1224.6|1225|1224.4|1225|1224.6|1225|1224.4|0
1621928260000|2021-05-25 07:37:40|1224.8|1224.6|1224.8|1224.4|1224.8|1224.6|1224.8|1224.4|1519
1621928270000|2021-05-25 07:37:50||1224.6||1224.6||1224.6||1224.6|40
1621928280000|2021-05-25 07:38:00|1225|1224.4|1224.6|1224.2|1225|1224.4|1224.4|1224.2|5056
1621928290000|2021-05-25 07:38:10|1224.8|1224.4|1224.8|1224.4|1224.8|1224.6|1224.8|1224.4|331
1621928300000|2021-05-25 07:38:20|1225|1224.6|1225.2|1224.8|1225.2|1224.8|1225|1224.6|6100
1621928310000|2021-05-25 07:38:30|1225.4|1225|1225.4|1225|1225.4|1225|1225.4|1225|2360
1621928320000|2021-05-25 07:38:40|1225.2|1224.8|1226.2|1225.8|1226.2|1225.8|1225.2|1224.8|20750
1621928330000|2021-05-25 07:38:50|1226.4|1226|1226.2|1225.8|1226.6|1226.2|1226|1225.8|5414
1621928340000|2021-05-25 07:39:00|1226.4|1226|1225.8|1225.2|1226.4|1226|1225.4|1225.2|10167
1621928350000|2021-05-25 07:39:10|1225.6||1225.6||1225.8||1225.6||0
1621928360000|2021-05-25 07:39:20|1225.4|1225|1225.2|1225|1225.4|1225.2|1225|1224.6|3750
1621928380000|2021-05-25 07:39:40|1225.4||1225.2||1225.4||1225.2||0
1621928390000|2021-05-25 07:39:50|1225.4|1225.2|1225.8|1225.4|1225.8|1225.4|1225.4|1225.2|3030
1621928400000|2021-05-25 07:40:00||1225.6||1225.6||1225.6||1225.6|0
1621928410000|2021-05-25 07:40:10|1226|1225.8|1226|1225.8|1226.2|1225.8|1226|1225.8|1108
1621928420000|2021-05-25 07:40:20|1226.2|1225.6|1226|1225.8|1226.2|1225.8|1226|1225.6|374
1621928430000|2021-05-25 07:40:30|1226.2||1226.2||1226.2||1226.2||0
1621928440000|2021-05-25 07:40:40|1226||1226.2||1226.2||1226||557
1621928460000|2021-05-25 07:41:00|1226.4|1226|1226.4|1226|1226.4|1226|1226.4|1225.8|2551
1621928470000|2021-05-25 07:41:10|1226.2|1225.8|1225|1224.8|1226.2|1225.8|1225|1224.6|6912
1621928480000|2021-05-25 07:41:20|1225.2|1225|1225.4|1225.2|1225.4|1225.2|1225.2|1225|3861
1621928490000|2021-05-25 07:41:30|1225.6|1225.4|1225.8|1225.4|1226|1225.6|1225.6|1225.4|1239
1621928500000|2021-05-25 07:41:40|1225.6|1225.2|1225.8|1225.4|1225.8|1225.4|1225.4|1225.2|1848
1621928520000|2021-05-25 07:42:00|1225.6|1225.2|1224.4|1224|1225.6|1225.4|1224.4|1224|3300
1621928530000|2021-05-25 07:42:10|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224|1223.6|489
1621928540000|2021-05-25 07:42:20|1224|1223.6|1223.4|1223|1224|1223.6|1223.2|1223|2345
1621928550000|2021-05-25 07:42:30|1223.6|1223.2|1224|1223.4|1224|1223.4|1223.6|1223|750
1621928560000|2021-05-25 07:42:40|1223.8|1223.2|1223.8|1223.2|1224|1223.6|1223.4|1223|4753
1621928580000|2021-05-25 07:43:00|1224|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|3391
1621928590000|2021-05-25 07:43:10|1223.8|1223.2|1224|1223.6|1224|1223.6|1223.6|1223.2|4450
1621928600000|2021-05-25 07:43:20|1223.8|1223|1223.4|1223.2|1223.8|1223.2|1223.2|1223|17419
1621928620000|2021-05-25 07:43:40|1223.6|1223.4|1224|1223.6|1224|1223.6|1223.6|1223.4|1704
1621928630000|2021-05-25 07:43:50|1224.2|1223.8|1224.8|1224.6|1224.8|1224.6|1224.2|1223.8|8189
1621928640000|2021-05-25 07:44:00|1225|1224.8|1225|1224.8|1225.2|1224.8|1225|1224.6|3049
1621928650000|2021-05-25 07:44:10|1225.2|1225|1225.2|1224.8|1225.4|1225|1225.2|1224.8|169
1621928670000|2021-05-25 07:44:30|1225.4|1225|1225.6|1225.2|1225.6|1225.4|1225.4|1225|3014
1621928680000|2021-05-25 07:44:40|1225.4||1225.4||1225.4||1225.4||0
1621928690000|2021-05-25 07:44:50|1225.6|1225.4|1225.8|1225.4|1225.8|1225.4|1225.6|1225.4|5000
1621928700000|2021-05-25 07:45:00|1225.6|1225.2|1225.2|1224.8|1225.6|1225.2|1225.2|1224.6|3366
1621928710000|2021-05-25 07:45:10|1225.4|1225|1226|1225.6|1226|1225.6|1225.4|1225|1177
1621928720000|2021-05-25 07:45:20|1226.2|1225.8|1226.8|1226.4|1226.8|1226.4|1226.2|1225.8|2105
1621928740000|2021-05-25 07:45:40|1227|1226.6|1227.6|1227.2|1227.6|1227.2|1227|1226.6|11534
1621928750000|2021-05-25 07:45:50|1227.4|1227|1227.6|1227.2|1228|1227.6|1227.4|1227|1697
1621928760000|2021-05-25 07:46:00|1227.4|1227|1227.4|1227|1227.4|1227|1227|1226.6|0
1621928770000|2021-05-25 07:46:10|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|0
1621928780000|2021-05-25 07:46:20|1227.8|1227.4|1227.8|1227.4|1228|1227.6|1227.8|1227.4|5231
1621928790000|2021-05-25 07:46:30|1227.6|1227.2|1227.8|1227.4|1227.8|1227.6|1227.6|1227|7321
1621928800000|2021-05-25 07:46:40||1227.6||1227.6||1227.6||1227.4|487
1621928810000|2021-05-25 07:46:50|1228||1228||1228||1228||0
1621928820000|2021-05-25 07:47:00|1227.8|1227.8|1228|1227.6|1228|1227.8|1227.8|1227.6|1553
1621928830000|2021-05-25 07:47:10|1228.2|1227.8|1228.2|1227.8|1228.4|1228|1228.2|1227.8|10252
1621928840000|2021-05-25 07:47:20|1228.4|1228|1228.6|1228.2|1228.6|1228.4|1228.4|1228|2378
1621928850000|2021-05-25 07:47:30|1228.8|1228.4|1229|1228.6|1229.2|1228.8|1228.8|1228.4|18349
1621928860000|2021-05-25 07:47:40|1228.8|1228.4|1228.6|1228.4|1228.8|1228.4|1228.6|1228.2|2891
1621928870000|2021-05-25 07:47:50|1228.8|1228.2|1228.8|1228.4|1228.8|1228.4|1228.8|1228.2|1188
1621928880000|2021-05-25 07:48:00|1228.6|1228.2|1228.6|1228.2|1228.6|1228.4|1228.4|1228.2|4414
1621928890000|2021-05-25 07:48:10|1228.8|1228.4|1228.6|1228.2|1228.8|1228.6|1228.6|1228.2|560
1621928900000|2021-05-25 07:48:20|1228.4|1228.4|1229.2|1228.8|1229.2|1228.8|1228.4|1228.4|3499
1621928910000|2021-05-25 07:48:30|1229.4|1229|1229.2|1228.6|1229.4|1229.2|1229|1228.6|559
1621928920000|2021-05-25 07:48:40|1229|1228.8|1228.6|1228.2|1229|1229|1228.6|1228.2|3712
1621928930000|2021-05-25 07:48:50|1228.4|1228|1229|1228.4|1229|1228.4|1228.2|1228|556
1621928940000|2021-05-25 07:49:00|1228.8|1228.2|1228.6|1228.2|1228.8|1228.4|1228.6|1228.2|2640
1621928950000|2021-05-25 07:49:10|1228.4|1228|1228.6|1228.2|1228.6|1228.2|1228|1227.8|2665
1621928960000|2021-05-25 07:49:20|1228.4|1228|1228|1227.8|1228.4|1228|1228|1227.6|1404
1621928970000|2021-05-25 07:49:30|1228.2||1228.4||1228.4||1228.2||669
1621928980000|2021-05-25 07:49:40|1228.6|1228|1228.8|1228.4|1228.8|1228.4|1228.6|1228|2708
1621928990000|2021-05-25 07:49:50|1228.6|1228.6|1228.6|1228|1228.6|1228.6|1228.4|1228|5361
1621929000000|2021-05-25 07:50:00|1228.4|1228.2|1227.4|1226.8|1228.4|1228.2|1227|1226.6|6846
1621929010000|2021-05-25 07:50:10|1227.6|1227|1227.6|1227.2|1227.8|1227.4|1227.6|1227|5725
1621929020000|2021-05-25 07:50:20|1227.4|1227|1227|1226.8|1227.4|1227|1227|1226.6|1093
1621929030000|2021-05-25 07:50:30|1226.8|1226.6|1226.4|1226|1226.8|1226.6|1226.4|1226|676
1621929040000|2021-05-25 07:50:40|1226.2|1225.8|1227|1226.6|1227|1226.6|1226.2|1225.8|4403
1621929050000|2021-05-25 07:50:50|1227.2|1226.8|1227.4|1227|1227.4|1227|1227.2|1226.8|623
1621929060000|2021-05-25 07:51:00||1226.8||1226.8||1227||1226.8|0
1621929070000|2021-05-25 07:51:10||1227||1227||1227.2||1227|27
1621929080000|2021-05-25 07:51:20|1227.6|1227.2|1228|1227.6|1228|1227.6|1227.6|1227.2|5175
1621929100000|2021-05-25 07:51:40|1227.8|1227.4|1227.4|1227|1227.8|1227.4|1227|1226.6|4842
1621929110000|2021-05-25 07:51:50|1227.6|1227.2|1227.6|1227.4|1227.6|1227.4|1227.6|1227.2|500
1621929120000|2021-05-25 07:52:00|1227.4|1227.2|1227.6|1227.2|1227.6|1227.2|1227.2|1227|2833
1621929140000|2021-05-25 07:52:20|1227.8|1227.4|1227.8|1227.2|1228|1227.6|1227.4|1227.2|6014
1621929170000|2021-05-25 07:52:50|1227.6|1227|1227.6|1227.2|1227.6|1227.4|1227.4|1227|3931
1621929180000|2021-05-25 07:53:00|1227.4|1227|1227|1226.6|1227.4|1227|1226.6|1226.4|4074
1621929190000|2021-05-25 07:53:10|1226.8|1226.4|1227|1226.6|1227|1226.6|1226.4|1226|1304
1621929200000|2021-05-25 07:53:20|1227.2|1226.4|1226.8|1226.4|1227.2|1226.8|1226.8|1226.2|1896
1621929210000|2021-05-25 07:53:30|1227|1226.6|1227.2|1226.8|1227.2|1226.8|1227|1226.6|0
1621929220000|2021-05-25 07:53:40|1227.4||1227.2||1227.4||1227.2||2310
1621929230000|2021-05-25 07:53:50|1227.4|1227|1227.4|1226.8|1227.4|1227.2|1227.4|1226.8|1410
1621929240000|2021-05-25 07:54:00|1227.2|1226.6|1226.6|1226.2|1227.2|1226.8|1226.6|1226.2|4426
1621929250000|2021-05-25 07:54:10|1226.4|1226|1226.6|1226.2|1226.6|1226.4|1226.4|1226|287
1621929260000|2021-05-25 07:54:20||1226.4||1226.2||1226.4||1226.2|0
1621929270000|2021-05-25 07:54:30||1226.4||1226.4||1226.4||1226.4|45
1621929280000|2021-05-25 07:54:40|1226.4|1226.2|1226.8|1226.4|1226.8|1226.4|1226.4|1226|2607
1621929290000|2021-05-25 07:54:50|1227|1226.6|1227.2|1226.8|1227.2|1226.8|1227|1226.6|1806
1621929300000|2021-05-25 07:55:00|1227.4|1227|1228|1227.6|1228|1227.6|1227.4|1227|789
1621929310000|2021-05-25 07:55:10|1227.8|1227.4|1228.2|1227.8|1228.4|1227.8|1227.8|1227.4|4700
1621929320000|2021-05-25 07:55:20|1228.4|1228|1228.4|1227.8|1228.4|1228.2|1228|1227.8|2461
1621929330000|2021-05-25 07:55:30|1228.6|1228|1228.6|1228.2|1228.6|1228.2|1228.6|1228|530
1621929360000|2021-05-25 07:56:00|1228.8|1228.4|1228.8|1228.4|1229.2|1228.8|1228.8|1228.4|11535
1621929370000|2021-05-25 07:56:10|1228.6|1228.6|1228.4|1228|1229|1228.6|1228.2|1228|2513
1621929380000|2021-05-25 07:56:20|1228.2|1227.8|1228.2|1227.8|1228.4|1227.8|1228|1227.8|718
1621929390000|2021-05-25 07:56:30|1228|1227.6|1228|1227.6|1228.2|1227.6|1228|1227.6|857
1621929400000|2021-05-25 07:56:40|1227.8|1227.4|1227.4|1227|1227.8|1227.4|1227.4|1227|3442
1621929410000|2021-05-25 07:56:50|1227.2|1226.8|1227|1226.4|1227.2|1226.8|1227|1226.4|132
1621929420000|2021-05-25 07:57:00||1226.6||1226.6||1226.6||1226.6|0
1621929430000|2021-05-25 07:57:10|1227.2|1226.8|1227.4|1227.2|1227.8|1227.4|1227.2|1226.8|1625
1621929440000|2021-05-25 07:57:20|1227.6|1227|1227.6|1227|1227.6|1227|1227.6|1227|794
1621929450000|2021-05-25 07:57:30|1227.4|1227.2|1227.2|1227|1227.4|1227.2|1227.2|1226.8|3075
1621929460000|2021-05-25 07:57:40|1227.4|1227.2|1228|1227.6|1228.2|1228|1227.4|1227.2|83143
1621929480000|2021-05-25 07:58:00|1227.8|1227.4|1227.8|1227.4|1227.8|1227.6|1227.8|1227.4|1612
1621929490000|2021-05-25 07:58:10||1227.6||1227.6||1227.6||1227.6|0
1621929500000|2021-05-25 07:58:20||1227.4||1227.4||1227.6||1227.4|1383
1621929550000|2021-05-25 07:59:10|1228|1227.6|1228.2|1227.8|1228.2|1227.8|1228|1227.6|1560
1621929560000|2021-05-25 07:59:20|1228.4|1227.6|1228.2|1227.8|1228.4|1227.8|1227.8|1227.6|5351
1621929570000|2021-05-25 07:59:30|1228.4|1228|1228.2|1228|1228.4|1228|1228.2|1228|1727
1621929580000|2021-05-25 07:59:40|1228.4|1228.2|1228.4|1228.2|1228.6|1228.2|1228.4|1228.2|832
1621929590000|2021-05-25 07:59:50|1228.6|1228.4|1228.8|1228.4|1228.8|1228.4|1228.6|1228.4|896
1621929600000|2021-05-25 08:00:00|1228.6|1228.6|1228.6|1228.4|1228.6|1228.6|1228.6|1228.2|1670
1621929620000|2021-05-25 08:00:20|1228.4|1228.2|1228.4|1228|1228.6|1228.2|1228.2|1228|4897
1621929630000|2021-05-25 08:00:30|1228.6|1228.2|1228.8|1228.4|1228.8|1228.4|1228.6|1228.2|3198
1621929640000|2021-05-25 08:00:40|1229|1228.6|1229|1228.8|1229.2|1228.8|1228.8|1228.6|3400
1621929650000|2021-05-25 08:00:50|1229.2|1229.2|1229.2|1228.6|1229.6|1229.2|1228.6|1228.2|12155
1621929660000|2021-05-25 08:01:00|1229|1228.8|1229.2|1228.8|1229.2|1228.8|1229|1228.8|1473
1621929670000|2021-05-25 08:01:10|1229|1228.6|1228.8|1228.4|1229|1228.8|1228.8|1228.4|1982
1621929680000|2021-05-25 08:01:20|1228.6|1228.2|1228.8|1228.4|1228.8|1228.4|1228.6|1228.2|1000
1621929690000|2021-05-25 08:01:30|1229|1228.6|1229|1228.6|1229|1228.6|1228.8|1228.6|0
1621929710000|2021-05-25 08:01:50|1229.2|1228.8|1229.6|1229.2|1229.8|1229.4|1229.2|1228.8|5641
1621929720000|2021-05-25 08:02:00|1229.4|1229.4|1229.6|1229.2|1229.6|1229.4|1229.4|1229|1653
1621929730000|2021-05-25 08:02:10|1229.8|1229.4|1229.8|1229.6|1229.8|1229.6|1229.8|1229.4|950
1621929740000|2021-05-25 08:02:20|1230|1229.8|1230|1229.6|1230.4|1230|1229.8|1229.6|42307
1621929750000|2021-05-25 08:02:30|1230.2|1229.8|1229.2|1229|1230.2|1229.8|1229.2|1228.8|10669
1621929760000|2021-05-25 08:02:40|1229.4|1228.8|1229.4|1229.2|1229.4|1229.2|1229|1228.6|1012
1621929770000|2021-05-25 08:02:50|1229.2|1229|1229.2|1228.8|1229.2|1229|1228.8|1228.6|4261
1621929780000|2021-05-25 08:03:00|1229.4|1229|1229|1228.6|1229.6|1229.2|1229|1228.6|2844
1621929790000|2021-05-25 08:03:10|1229.2|1228.8|1229.4|1229|1229.4|1229|1229.2|1228.8|642
1621929820000|2021-05-25 08:03:40|1229.2|1228.8|1229.8|1229.4|1229.8|1229.6|1229.2|1228.8|8760
1621929830000|2021-05-25 08:03:50|1229.6|1229.2|1230|1229.8|1230.4|1230|1229.4|1229|11737
1621929840000|2021-05-25 08:04:00|1229.8|1229.6|1229.8|1229.4|1230.2|1229.8|1229.8|1229.4|10396
1621929850000|2021-05-25 08:04:10|1230|1229.6|1229.8|1229.6|1230|1229.8|1229.8|1229.4|3296
1621929860000|2021-05-25 08:04:20|1230|1229.4|1230|1229.8|1230.2|1229.8|1229.8|1229.4|4552
1621929870000|2021-05-25 08:04:30|1230.2|1230|1230.4|1230|1230.4|1230|1230.2|1229.8|1157
1621929880000|2021-05-25 08:04:40|1230.2|1230.2|1230.2|1229.8|1230.4|1230.2|1230|1229.6|4760
1621929890000|2021-05-25 08:04:50|1230|1229.6|1230|1229.6|1230|1229.6|1230|1229.6|0
1621929900000|2021-05-25 08:05:00|1229.8|1229.8|1230|1229.6|1230|1229.8|1229.6|1229.4|5965
1621929910000|2021-05-25 08:05:10||1229.8||1229.8||1229.8||1229.8|0
1621929920000|2021-05-25 08:05:20|1230.2|1230|1230.2|1229.8|1230.4|1230|1229.8|1229.4|14131
1621929930000|2021-05-25 08:05:30|1230|1229.6|1229.6|1229.2|1230|1229.6|1229.6|1229.2|3404
1621929940000|2021-05-25 08:05:40|1229.4|1229|1229.2|1229|1229.4|1229|1229.2|1229|411
1621929950000|2021-05-25 08:05:50|1229|1228.8|1229.2|1228.6|1229.2|1228.8|1229|1228.6|4104
1621929960000|2021-05-25 08:06:00|1229.4|1228.8|1229.4|1229|1229.4|1229.2|1229.4|1228.8|540
1621929970000|2021-05-25 08:06:10|1229.6|1229.2|1229.8|1229.6|1230|1229.6|1229.6|1229.2|0
1621929980000|2021-05-25 08:06:20|1229.6|1229.4|1229.6|1229.4|1229.6|1229.4|1229.6|1229.2|222
1621929990000|2021-05-25 08:06:30|1229.8|1229.6|1230|1229.6|1230|1229.6|1229.8|1229.6|100
1621930000000|2021-05-25 08:06:40|1229.8|1229.8|1230|1229.8|1230|1229.8|1229.8|1229.6|370
1621930010000|2021-05-25 08:06:50|1229.8|1229.6|1230|1229.6|1230.2|1230|1229.8|1229.6|1888
1621930020000|2021-05-25 08:07:00|1230.2|1229.8|1230.2|1230|1230.4|1230.2|1230.2|1229.8|266
1621930030000|2021-05-25 08:07:10|1230.4|1230.2|1230.8|1230.4|1231|1230.6|1230.4|1230.2|870
1621930040000|2021-05-25 08:07:20|1231|1230.6|1231|1230.6|1231|1230.6|1230.8|1230.6|200
1621930050000|2021-05-25 08:07:30|1231.2|1230.8|1231.4|1230.8|1231.4|1231|1231.2|1230.8|7070
1621930060000|2021-05-25 08:07:40|1231.6|1231|1231.6|1231.2|1231.6|1231.2|1231.6|1231|0
1621930070000|2021-05-25 08:07:50|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.8|1231.2|150
1621930080000|2021-05-25 08:08:00|1231.6|1231.6|1232.2|1231.8|1232.2|1231.8|1231.6|1231.4|17892
1621930100000|2021-05-25 08:08:20|1232|1231.6|1232|1231.8|1232.2|1231.8|1231.6|1231.2|23596
1621930110000|2021-05-25 08:08:30|1232.2|1231.6|1231.8|1231.4|1232.2|1231.6|1231.6|1231.2|1281
1621930120000|2021-05-25 08:08:40|1232||1232||1232||1232||0
1621930130000|2021-05-25 08:08:50|1231.8|1231.6|1232|1231.6|1232|1231.6|1231.8|1231.4|0
1621930140000|2021-05-25 08:09:00||1231.4||1231.6||1231.6||1231.4|128
1621930150000|2021-05-25 08:09:10|1231.8|1231.8|1231.8|1231.4|1232|1231.8|1231.6|1231.4|3379
1621930160000|2021-05-25 08:09:20||1231.6||1231.4||1231.6||1231.4|3210
1621930170000|2021-05-25 08:09:30|1232|1231.6|1232.4|1232|1232.4|1232.2|1231.8|1231.6|1627
1621930180000|2021-05-25 08:09:40||1231.8||1232||1232||1231.8|0
1621930190000|2021-05-25 08:09:50|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|1232|1231.8|1130
1621930200000|2021-05-25 08:10:00|1232.4|1232|1232.4|1232|1232.4|1232|1232.2|1232|85
1621930210000|2021-05-25 08:10:10|||||||||170
1621930220000|2021-05-25 08:10:20|1232.6|1232.2|1232.6|1232.4|1232.8|1232.4|1232.6|1232.2|1287
1621930230000|2021-05-25 08:10:30|1232.8|1232.6|1232.8|1232.4|1233|1232.8|1232.8|1232.4|168
1621930250000|2021-05-25 08:10:50||1232.6||1232.6||1232.6||1232.6|0
1621930260000|2021-05-25 08:11:00||1232.4||1232.6||1232.6||1232.4|3214
1621930270000|2021-05-25 08:11:10|||||||||740
1621930280000|2021-05-25 08:11:20|1233|1232.8|1232.6|1232.2|1233|1232.8|1232.4|1232|8655
1621930300000|2021-05-25 08:11:40|1232.4|1232.4|1232.6|1232.2|1232.6|1232.4|1232.4|1232|2339
1621930310000|2021-05-25 08:11:50|1232.4|1232|1232|1231.8|1232.4|1232|1231.8|1231.6|2835
1621930320000|2021-05-25 08:12:00|1232.2|1232|1232.2|1231.6|1232.4|1232|1232|1231.6|2053
1621930330000|2021-05-25 08:12:10|1232|1231.8|1232.2|1231.8|1232.2|1231.8|1232|1231.6|4180
1621930340000|2021-05-25 08:12:20|1232|1231.6|1232|1231.6|1232.2|1231.6|1231.8|1231.6|2575
1621930350000|2021-05-25 08:12:30|1231.8|1231.2|1231.8|1231.6|1232|1231.8|1231.6|1231.2|8172
1621930370000|2021-05-25 08:12:50|1231.6|1230.8|1231.2|1230.8|1231.6|1231|1231|1230.4|27199
1621930380000|2021-05-25 08:13:00|1231|1230.6|1230.2|1229.8|1231|1230.6|1230|1229.6|2546
1621930390000|2021-05-25 08:13:10|1230.4|1230|1230.8|1230.6|1231|1230.6|1230.4|1230|9779
1621930400000|2021-05-25 08:13:20|1230.6|1230.4|1230.6|1230.4|1230.6|1230.4|1230.6|1230.4|2372
1621930410000|2021-05-25 08:13:30||1230.2||1230.2||1230.2||1230.2|887
1621930420000|2021-05-25 08:13:40|1230.8|1230.4|1231|1230.8|1231.2|1231|1230.8|1230.4|1312
1621930430000|2021-05-25 08:13:50||1230.6||1230.4||1230.6||1230.4|0
1621930440000|2021-05-25 08:14:00|1230.8|1230.6|1230.6|1230.2|1230.8|1230.6|1230.6|1230.2|1111
1621930450000|2021-05-25 08:14:10|1230.4|1230.4|1231|1230.6|1231|1230.6|1230.4|1230.4|504
1621930460000|2021-05-25 08:14:20|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|1231|1230.6|209
1621930470000|2021-05-25 08:14:30|1231|1231|1231.4|1231|1231.4|1231|1231|1231|393
1621930480000|2021-05-25 08:14:40|1231.6|1231.2|1231.6|1231.2|1231.6|1231.4|1231.6|1231|57
1621930500000|2021-05-25 08:15:00|1231.8||1231.6||1231.8||1231.6||0
1621930510000|2021-05-25 08:15:10|1231.8|1231.4|1231.8|1231.6|1232|1231.6|1231.8|1231.4|3526
1621930520000|2021-05-25 08:15:20|1232|1231.8|1232|1231.8|1232|1231.8|1231.8|1231.8|419
1621930530000|2021-05-25 08:15:30|1232.2|1232|1232.2|1231.8|1232.4|1232|1232|1231.8|2942
1621930540000|2021-05-25 08:15:40||1232||1231.8||1232||1231.8|0
1621930560000|2021-05-25 08:16:00|1232|1232|1232.2|1231.8|1232.2|1232|1232|1231.8|3017
1621930570000|2021-05-25 08:16:10|1232|1231.6|1232|1231.4|1232|1231.6|1231.8|1231.2|3098
1621930580000|2021-05-25 08:16:20|1231.8|1231.2|1231.6|1231.4|1231.8|1231.4|1231.4|1231.2|343
1621930590000|2021-05-25 08:16:30|1231.8||1231.8||1231.8||1231.8||0
1621930600000|2021-05-25 08:16:40|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|41
1621930610000|2021-05-25 08:16:50|1231.8||1231.8||1231.8||1231.8||0
1621930620000|2021-05-25 08:17:00|1231.6||1231.6||1231.6||1231.6||0
1621930630000|2021-05-25 08:17:10|1231.4||1231.4||1231.6||1231.4||0
1621930640000|2021-05-25 08:17:20|1231.2|1231|1231.2|1231|1231.6|1231.2|1231.2|1230.8|8976
1621930650000|2021-05-25 08:17:30|1231|1230.8|1230.6|1230.2|1231.2|1230.8|1230.6|1230.2|17878
1621930660000|2021-05-25 08:17:40|1230.4|1230.4|1230.6|1230.2|1230.6|1230.4|1230.4|1230.2|483
1621930670000|2021-05-25 08:17:50|1230.4|1230.4|1230.8|1230.4|1230.8|1230.4|1230.4|1230.2|2938
1621930680000|2021-05-25 08:18:00|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|0
1621930690000|2021-05-25 08:18:10|1230.4|1230|1230|1229.6|1230.4|1230|1229.6|1229.4|19000
1621930700000|2021-05-25 08:18:20|1229.8|1229.4|1228.6|1228.4|1229.8|1229.4|1228.6|1228.4|6159
1621930710000|2021-05-25 08:18:30|1228.8|1228.6|1228.6|1228.4|1229|1228.6|1228.6|1228.4|736
1621930720000|2021-05-25 08:18:40|1229|1228.8|1228.8|1228.4|1229|1228.8|1228.8|1228.4|10428
1621930730000|2021-05-25 08:18:50|1228.6|1228.6|1229|1228.8|1229.2|1228.8|1228.6|1228.4|4322
1621930740000|2021-05-25 08:19:00|1228.8|1228.6|1229|1228.6|1229.2|1228.8|1228.8|1228.6|1739
1621930750000|2021-05-25 08:19:10|1229.2|1228.8|1229.4|1229|1229.4|1229|1229|1228.8|6338
1621930760000|2021-05-25 08:19:20|1229.6|1229.2|1229.4|1229|1229.6|1229.2|1229.4|1229|0
1621930770000|2021-05-25 08:19:30|1229.2|1228.8|1229|1228.6|1229.2|1228.8|1228.8|1228.6|263
1621930780000|2021-05-25 08:19:40||1228.8||1228.6||1228.8||1228.6|150
1621930790000|2021-05-25 08:19:50|1228.8|1228.4|1228.6|1228.2|1228.8|1228.4|1228|1227.6|22934
1621930800000|2021-05-25 08:20:00|1228.4|1228|1228|1227.6|1228.4|1228|1228|1227.6|0
1621930810000|2021-05-25 08:20:10|1227.8|1227.4|1228|1227.4|1228|1227.4|1227.8|1227.4|0
1621930820000|2021-05-25 08:20:20|1227.8|1227.2|1227.4|1227|1227.8|1227.4|1227.4|1227|491
1621930830000|2021-05-25 08:20:30|1227.6||1227.2||1227.6||1227.2||408
1621930840000|2021-05-25 08:20:40|1227|1226.6|1226.6|1226.2|1227.2|1226.6|1226.4|1226|4639
1621930850000|2021-05-25 08:20:50|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.4|1226.2|2606
1621930860000|2021-05-25 08:21:00|1226.2|1226|1226|1225.4|1226.4|1226.2|1225.8|1225.4|2295
1621930870000|2021-05-25 08:21:10|1225.8|1225.6|1226.4|1226|1226.4|1226|1225.8|1225.6|1431
1621930880000|2021-05-25 08:21:20|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226.2|1226|2500
1621930890000|2021-05-25 08:21:30|1226.6|1226.4|1226.4|1226|1226.6|1226.4|1226.4|1226|11489
1621930900000|2021-05-25 08:21:40|1226.2|1226.2|1226|1225.6|1226.2|1226.2|1226|1225.6|2749
1621930910000|2021-05-25 08:21:50||1225.8||1225.8||1225.8||1225.8|0
1621930920000|2021-05-25 08:22:00|1226.2|1226|1226.4|1226|1226.6|1226|1226.2|1226|813
1621930930000|2021-05-25 08:22:10|1226.6|1226.2|1226.2|1225.8|1226.6|1226.2|1226|1225.8|5966
1621930940000|2021-05-25 08:22:20|1226|1225.6|1226|1225.6|1226.2|1225.8|1225.8|1225.4|623
1621930950000|2021-05-25 08:22:30|1225.8||1225.8||1225.8||1225.8||2576
1621930960000|2021-05-25 08:22:40|1225.6|1225.4|1226|1225.4|1226|1225.6|1225.6|1225.2|1099
1621930970000|2021-05-25 08:22:50|1225.8|1225.2|1226|1225.6|1226|1225.6|1225.6|1225.2|0
1621930980000|2021-05-25 08:23:00|1226.2|1225.8|1226|1225.6|1226.2|1225.8|1226|1225.6|500
1621931000000|2021-05-25 08:23:20|1226.4|1226.2|1226.4|1226|1226.4|1226.2|1226.2|1225.6|16000
1621931010000|2021-05-25 08:23:30|1226.2|1226.2|1226|1225.6|1226.6|1226.2|1225.8|1225.4|11472
1621931020000|2021-05-25 08:23:40|1226.2|1225.8|1226|1225.6|1226.2|1225.8|1225.8|1225.6|2292
1621931030000|2021-05-25 08:23:50|1225.8|1225.4|1225.4|1225.2|1225.8|1225.4|1225.4|1225.2|3486
1621931040000|2021-05-25 08:24:00|1225.2|1225|1225.2|1225|1225.4|1225|1225.2|1225|589
1621931050000|2021-05-25 08:24:10|1225|1224.8|1225.2|1224.6|1225.2|1224.8|1225|1224.6|398
1621931060000|2021-05-25 08:24:20||1225||1224.8||1225||1224.8|3589
1621931070000|2021-05-25 08:24:30|1225|1224.6|1224.6|1224.4|1225|1224.8|1224.6|1224.4|7574
1621931080000|2021-05-25 08:24:40|1224.4|1224.2|1224.6|1224.2|1224.8|1224.6|1224.4|1224.2|10094
1621931090000|2021-05-25 08:24:50||1224.4||1224.4||1224.4||1224.2|1199
1621931100000|2021-05-25 08:25:00|1224.8|1224.6|1225.2|1224.8|1225.2|1224.8|1224.8|1224.6|2839
1621931110000|2021-05-25 08:25:10|1225.4|1225|1225.4|1225|1225.4|1225.2|1225.4|1225|625
1621931120000|2021-05-25 08:25:20|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|508
1621931160000|2021-05-25 08:26:00|1225.4|1225|1225.4|1225|1225.4|1225|1225.2|1225|392
1621931170000|2021-05-25 08:26:10|1225.2|1224.8|1224.6|1224.4|1225.2|1224.8|1224.6|1224.2|1700
1621931180000|2021-05-25 08:26:20|1224.4|1224.2|1224.4|1224|1224.4|1224.4|1224.4|1224|210
1621931190000|2021-05-25 08:26:30|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|721
1621931200000|2021-05-25 08:26:40|1224.4|1224.4|1224.8|1224.4|1224.8|1224.4|1224.4|1224|1267
1621931220000|2021-05-25 08:27:00|1224.6|1224.2|1224.6|1224|1224.6|1224.2|1224.2|1223.8|1071
1621931230000|2021-05-25 08:27:10|1224.4|1223.8|1224.4|1223.8|1224.4|1223.8|1224.4|1223.8|613
1621931240000|2021-05-25 08:27:20|1224.2|1224|1224.2|1224|1224.2|1224|1224.2|1224|0
1621931250000|2021-05-25 08:27:30|1224|1223.8|1224.2|1223.8|1224.2|1223.8|1224|1223.8|397
1621931260000|2021-05-25 08:27:40|1224||1224.2||1224.2||1224||2000
1621931270000|2021-05-25 08:27:50|1224.4|1224|1224.4|1224|1224.4|1224.2|1224.2|1224|2287
1621931280000|2021-05-25 08:28:00|1224.6|1224.2|1225.6|1225|1225.6|1225|1224.6|1224.2|25329
1621931290000|2021-05-25 08:28:10|1225.4|1225.2|1225|1224.6|1225.6|1225.2|1225|1224.6|3467
1621931300000|2021-05-25 08:28:20|1225.2|1224.8|1225.4|1225|1225.4|1225|1225|1224.8|2219
1621931310000|2021-05-25 08:28:30|1225.6|1225.2|1225.6|1225.4|1225.8|1225.4|1225.6|1225.2|2053
1621931320000|2021-05-25 08:28:40|1225.8|1225.6|1226|1225.8|1226.2|1225.8|1225.8|1225.6|412
1621931330000|2021-05-25 08:28:50|1225.8|1225.6|1225.8|1225.4|1225.8|1225.6|1225.8|1225.4|635
1621931340000|2021-05-25 08:29:00|1225.6|1225.6|1225.8|1225.4|1226|1225.8|1225.4|1225|18390
1621931350000|2021-05-25 08:29:10|1225.6|1225.2|1225.2|1224.6|1225.6|1225.2|1225|1224.6|2423
1621931360000|2021-05-25 08:29:20|1225|1224.8|1225.6|1225.2|1225.6|1225.2|1225|1224.6|10500
1621931370000|2021-05-25 08:29:30|1225.8|1225.4|1225.8|1225.4|1225.8|1225.6|1225.6|1225.4|1085
1621931380000|2021-05-25 08:29:40|1225.6|1225.2|1225.6|1225.4|1226|1225.6|1225.6|1225.2|4388
1621931390000|2021-05-25 08:29:50|1225.8||1225.8||1225.8||1225.8||1020
1621931400000|2021-05-25 08:30:00|1226|1225.6|1225.8|1225.6|1226|1225.6|1225.8|1225.6|1004
1621931430000|2021-05-25 08:30:30|1225.6|1225.4|1225.6|1225.4|1225.8|1225.4|1225.6|1225.2|1056
1621931440000|2021-05-25 08:30:40|1225.8|1225.6|1226.4|1226|1226.4|1226|1225.8|1225.6|4594
1621931450000|2021-05-25 08:30:50|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226.4|1226|2256
1621931460000|2021-05-25 08:31:00|1226.6|1226.2|1226.4|1226.2|1226.6|1226.2|1226.4|1226.2|0
1621931480000|2021-05-25 08:31:20|1226.8|1226.4|1226.6|1226.4|1226.8|1226.4|1226.6|1226.2|16250
1621931490000|2021-05-25 08:31:30|1226.8|1226.6|1227|1226.8|1227|1226.8|1226.6|1226.4|941
1621931500000|2021-05-25 08:31:40|1227.2|1227|1227.4|1226.8|1227.4|1227.2|1227.2|1226.8|3206
1621931520000|2021-05-25 08:32:00||1227||1227||1227||1227|100
1621931530000|2021-05-25 08:32:10|1227.2||1227.4||1227.4||1227.2||2232
1621931540000|2021-05-25 08:32:20|1227.6|1227.2|1228|1227.6|1228|1227.6|1227.6|1227.2|5656
1621931550000|2021-05-25 08:32:30|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|0
1621931570000|2021-05-25 08:32:50|1228|1227.6|1228|1227.6|1228|1227.6|1227.8|1227.6|2722
1621931580000|2021-05-25 08:33:00|1227.8||1227.8||1227.8||1227.8||0
1621931590000|2021-05-25 08:33:10|1227.6|1227.4|1227.2|1226.8|1227.6|1227.6|1227.2|1226.8|8743
1621931600000|2021-05-25 08:33:20|||||||||1
1621931620000|2021-05-25 08:33:40|1227||1227.2||1227.2||1227||0
1621931630000|2021-05-25 08:33:50|1227.4|1227|1227.4|1226.8|1227.4|1227|1227.4|1226.8|4260
1621931640000|2021-05-25 08:34:00|1227.6|1227|1227.6|1227.2|1227.6|1227.2|1227.4|1227|3834
1621931660000|2021-05-25 08:34:20|1227.8|1227.4|1227.8|1227.6|1228|1227.6|1227.8|1227.4|4181
1621931670000|2021-05-25 08:34:30|1227.6|1227.4|1227.4|1226.8|1227.6|1227.4|1227.4|1226.8|3322
1621931680000|2021-05-25 08:34:40||1227||1226.8||1227||1226.8|0
1621931690000|2021-05-25 08:34:50|1227.2|1227|1227.4|1227.2|1227.4|1227.2|1227.2|1226.8|4671
1621931700000|2021-05-25 08:35:00|1227.6|1227.4|1228|1227.6|1228|1227.6|1227.6|1227.2|1489
1621931720000|2021-05-25 08:35:20|1227.8||1227.8||1227.8||1227.8||0
1621931730000|2021-05-25 08:35:30|||||||||982
1621931740000|2021-05-25 08:35:40|1228|1227.8|1228.2|1228|1228.2|1228|1228|1227.6|4629
1621931750000|2021-05-25 08:35:50|1228|1227.8|1228|1227.8|1228|1227.8|1228|1227.8|0
1621931760000|2021-05-25 08:36:00|1227.8|1227.6|1227.4|1227|1227.8|1227.6|1227.2|1227|4776
1621931770000|2021-05-25 08:36:10|1227.2|1226.8|1226.8|1226.4|1227.2|1226.8|1226.8|1226.4|2580
1621931780000|2021-05-25 08:36:20||1226.6||1226.4||1226.6||1226.4|88
1621931790000|2021-05-25 08:36:30|1226.6|1226.6|1226.6|1226.4|1226.8|1226.6|1226.6|1226.4|1495
1621931800000|2021-05-25 08:36:40|1226.4|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1226|401
1621931820000|2021-05-25 08:37:00|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.8|1226.2|1405
1621931830000|2021-05-25 08:37:10|1227|1226.6|1227|1226.8|1227.2|1226.8|1227|1226.6|0
1621931840000|2021-05-25 08:37:20|1226.8|1226.6|1226.8|1226.4|1227|1226.6|1226.8|1226.4|857
1621931850000|2021-05-25 08:37:30|1227|1226.6|1227|1226.6|1227|1226.8|1226.8|1226.6|1575
1621931880000|2021-05-25 08:38:00|1227.2|1226.8|1227|1226.8|1227.2|1226.8|1227|1226.8|2469
1621931890000|2021-05-25 08:38:10|1227.2|1227|1227.8|1227.4|1227.8|1227.4|1227.2|1226.8|1774
1621931900000|2021-05-25 08:38:20|1227.6||1227.6||1227.6||1227.6||315
1621931910000|2021-05-25 08:38:30|1227.8|1227.6|1227|1226.6|1227.8|1227.6|1227|1226.6|12074
1621931920000|2021-05-25 08:38:40|1227.2|1226.4|1226.8|1226.2|1227.2|1226.4|1226.6|1226.2|7340
1621931930000|2021-05-25 08:38:50|1227|1226.4|1227|1226.6|1227|1226.6|1227|1226.4|0
1621931940000|2021-05-25 08:39:00|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|0
1621931950000|2021-05-25 08:39:10|1227.4|1227|1227.6|1227.2|1227.8|1227.4|1227.2|1227|7436
1621931960000|2021-05-25 08:39:20|1227.4|1227|1227.4|1227|1227.6|1227|1227.2|1226.8|244
1621931970000|2021-05-25 08:39:30|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1227|1226.8|677
1621931980000|2021-05-25 08:39:40||1227||1227||1227||1226.8|10
1621931990000|2021-05-25 08:39:50|1227.4|1227.2|1227.6|1227|1227.6|1227.2|1227.4|1227|3794
1621932000000|2021-05-25 08:40:00|1227.2|1227.2|1228|1227.6|1228.2|1227.8|1227.2|1227|1126
1621932010000|2021-05-25 08:40:10|1227.8|1227.4|1227.4|1227|1227.8|1227.6|1227.4|1227|5178
1621932020000|2021-05-25 08:40:20||1226.8||1227||1227||1226.8|0
1621932030000|2021-05-25 08:40:30||1227.2||1227.2||1227.2||1227.2|0
1621932040000|2021-05-25 08:40:40|1227.2|1227|1227.4|1227|1227.4|1227.2|1227.2|1226.8|1560
1621932050000|2021-05-25 08:40:50|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|0
1621932060000|2021-05-25 08:41:00|||||||||200
1621932070000|2021-05-25 08:41:10|1227.4|1227|1227|1226.8|1227.4|1227|1226.8|1226.4|5904
1621932080000|2021-05-25 08:41:20|1226.8|1226.6|1227|1226.6|1227|1226.6|1226.8|1226.4|482
1621932090000|2021-05-25 08:41:30|1226.8|1226.4|1226.8|1226.6|1226.8|1226.6|1226.6|1226.4|424
1621932100000|2021-05-25 08:41:40|1227||1227||1227||1227||850
1621932110000|2021-05-25 08:41:50|1226.8|1226.8|1227|1226.8|1227|1226.8|1226.8|1226.8|282
1621932120000|2021-05-25 08:42:00|1226.8|1226.6|1227.2|1227|1227.2|1227|1226.8|1226.6|9021
1621932130000|2021-05-25 08:42:10|1227.4|1226.8|1227|1226.6|1227.4|1226.8|1227|1226.4|5847
1621932140000|2021-05-25 08:42:20|1226.8|1226.4|1227|1226.6|1227|1226.6|1226.6|1226.4|718
1621932160000|2021-05-25 08:42:40||1226.8||1226.6||1226.8||1226.6|1385
1621932180000|2021-05-25 08:43:00|1226.8|1226.4|1225.8|1225.4|1226.8|1226.4|1225.8|1225.4|11667
1621932190000|2021-05-25 08:43:10|1226|1225.6|1226.6|1226.4|1226.8|1226.4|1226|1225.4|3208
1621932200000|2021-05-25 08:43:20||1226.2||1226.2||1226.2||1226.2|938
1621932230000|2021-05-25 08:43:50|1226.4|1226|1226.2|1225.8|1226.6|1226.2|1226.2|1225.8|3693
1621932240000|2021-05-25 08:44:00|1226|1226|1226.4|1226|1226.4|1226.2|1226|1226|700
1621932250000|2021-05-25 08:44:10|1226.6|1226.2|1226.8|1226.2|1226.8|1226.2|1226.6|1226.2|0
1621932260000|2021-05-25 08:44:20|1226.6|1226.4|1226.8|1226.4|1226.8|1226.4|1226.6|1226.4|0
1621932270000|2021-05-25 08:44:30|1226.6||1226.6||1226.6||1226.6||0
1621932280000|2021-05-25 08:44:40|1226.4|1226.2|1226|1225.6|1226.4|1226.2|1226|1225.6|2949
1621932290000|2021-05-25 08:44:50|1226.2|1225.8|1226.2|1225.8|1226.2|1226|1225.8|1225.4|49
1621932300000|2021-05-25 08:45:00|1226.4|1226|1226.8|1226.4|1226.8|1226.4|1226.4|1226|669
1621932310000|2021-05-25 08:45:10|1227|1226.6|1227|1226.8|1227|1226.8|1227|1226.4|0
1621932320000|2021-05-25 08:45:20|1227.2||1227||1227.2||1227||0
1621932340000|2021-05-25 08:45:40|1227.2|1227|1227.4|1227.2|1227.4|1227.2|1227.2|1227|761
1621932350000|2021-05-25 08:45:50|1227.6|1227.4|1227.8|1227.4|1227.8|1227.4|1227.6|1227.2|505
1621932370000|2021-05-25 08:46:10|1228|1227.6|1228.4|1228|1228.4|1228|1228|1227.6|3253
1621932380000|2021-05-25 08:46:20|1228.2|1228.2|1228.8|1228.4|1228.8|1228.4|1228.2|1228.2|1738
1621932390000|2021-05-25 08:46:30|1229|1228.6|1230|1229.4|1230|1229.4|1228.8|1228.6|7734
1621932420000|2021-05-25 08:47:00|1229.8|1229.2|1230|1229.6|1230|1229.6|1229.4|1229.2|10070
1621932430000|2021-05-25 08:47:10|1230.2|1229.8|1229.4|1229|1230.2|1230|1229.4|1229|10526
1621932440000|2021-05-25 08:47:20|1229.2|1228.8|1229.6|1229.2|1229.6|1229.2|1229.2|1228.8|0
1621932450000|2021-05-25 08:47:30|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|200
1621932470000|2021-05-25 08:47:50|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.4|1229.2|1111
1621932480000|2021-05-25 08:48:00|1229.8|1229.4|1230.4|1230|1230.6|1230|1229.8|1229.4|4238
1621932490000|2021-05-25 08:48:10|1230.6|1230.2|1230.4|1230.2|1231.2|1231|1230.4|1230.2|21390
1621932500000|2021-05-25 08:48:20|1230.6|1230.4|1230.8|1230.4|1230.8|1230.4|1230.4|1230.4|896
1621932530000|2021-05-25 08:48:50|1230.6|1230.2|1231.2|1230.8|1231.4|1231.2|1230.6|1230.2|5740
1621932540000|2021-05-25 08:49:00|1231.4||1231.4||1231.4||1231.2||1000
1621932550000|2021-05-25 08:49:10|1231.2|1231|1231.2|1231|1231.2|1231|1231.2|1231|0
1621932570000|2021-05-25 08:49:30|1231.4|1231.2|1231.8|1231.2|1231.8|1231.2|1231.4|1231|998
1621932580000|2021-05-25 08:49:40|1232|1231.4|1231.8|1231.4|1232|1231.6|1231.6|1231.4|1709
1621932590000|2021-05-25 08:49:50|1232|1231.6|1232|1231.6|1232|1231.6|1232|1231.6|0
1621932600000|2021-05-25 08:50:00|1231.8|1231.4|1231.6|1231.2|1232|1231.8|1231.4|1231.2|12373
1621932610000|2021-05-25 08:50:10|1231.4||1231.6||1231.6||1231.4||530
1621932620000|2021-05-25 08:50:20|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|45
1621932630000|2021-05-25 08:50:30|1232|1231.6|1232.4|1232|1232.4|1232|1232|1231.6|2290
1621932640000|2021-05-25 08:50:40|1232.6|1232.2|1232.4|1232|1232.6|1232.2|1232.2|1232|2397
1621932650000|2021-05-25 08:50:50|1232.2|1231.8|1232.2|1231.8|1232.6|1232.2|1232|1231.8|12546
1621932670000|2021-05-25 08:51:10|1232|1231.6|1231.8|1231.4|1232|1231.6|1231.4|1231.2|4792
1621932680000|2021-05-25 08:51:20||1231.2||1231.4||1231.6||1231.2|887
1621932690000|2021-05-25 08:51:30|1231.6|1231.2|1231.6|1231.2|1231.6|1231.4|1231.2|1231|11887
1621932700000|2021-05-25 08:51:40|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|0
1621932720000|2021-05-25 08:52:00|1231.6|1231.2|1231.6|1231.2|1231.6|1231.4|1231.6|1231.2|1432
1621932730000|2021-05-25 08:52:10|1231.8|1231.4|1232|1231.6|1232|1231.6|1231.8|1231.4|2711
1621932740000|2021-05-25 08:52:20|1231.8|1231.4|1231.6|1231.2|1231.8|1231.6|1231.6|1231.2|1705
1621932750000|2021-05-25 08:52:30|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|265
1621932760000|2021-05-25 08:52:40|1231.6|1231.2|1232.8|1232.4|1232.8|1232.4|1231.6|1231.2|6618
1621932780000|2021-05-25 08:53:00|1233|1232.6|1233|1232.6|1233|1232.8|1232.8|1232.6|7416
1621932790000|2021-05-25 08:53:10|1232.8|1232.4|1232.8|1232.4|1233|1232.4|1232.6|1232.2|3550
1621932800000|2021-05-25 08:53:20|1233||1232.8||1233||1232.8||0
1621932810000|2021-05-25 08:53:30|1233||1233||1233||1233||0
1621932820000|2021-05-25 08:53:40|1232.8||1233||1233||1232.8||0
1621932830000|2021-05-25 08:53:50|1232.8|1232.6|1233|1232.6|1233|1232.6|1232.8|1232.4|0
1621932840000|2021-05-25 08:54:00|1232.8|1232.4|1232.4|1232.2|1232.8|1232.6|1232.4|1232|4013
1621932850000|2021-05-25 08:54:10|1232.2|1232|1232.2|1231.8|1232.4|1232|1232.2|1231.8|646
1621932870000|2021-05-25 08:54:30|1232.6|1232|1232.6|1232.2|1232.6|1232.2|1232.6|1232|6820
1621932880000|2021-05-25 08:54:40|1232.4|1232|1232.4|1231.8|1232.4|1232|1232.2|1231.8|1973
1621932890000|2021-05-25 08:54:50|1232.2|1231.6|1232.6|1232.2|1232.6|1232.2|1232|1231.6|4611
1621932900000|2021-05-25 08:55:00|1232.8|1232.4|1233|1232.6|1233|1232.8|1232.8|1232.2|2290
1621932920000|2021-05-25 08:55:20|1233.2|1232.8|1233.2|1232.6|1233.4|1233|1233|1232.6|5867
1621932930000|2021-05-25 08:55:30||1232.8||1232.8||1232.8||1232.8|0
1621932940000|2021-05-25 08:55:40|1233.4||1233.4||1233.4||1233.4||0
1621932950000|2021-05-25 08:55:50|1233.2||1233.2||1233.2||1233.2||0
1621932960000|2021-05-25 08:56:00|1233.4|1233|1233.2|1232.8|1233.4|1233|1233.2|1232.8|300
1621932970000|2021-05-25 08:56:10|1233|1232.6|1233|1232.6|1233|1232.6|1233|1232.6|4216
1621932980000|2021-05-25 08:56:20|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|0
1621933000000|2021-05-25 08:56:40|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|563
1621933020000|2021-05-25 08:57:00|1233.2|1232.8|1233|1232.6|1233.2|1232.8|1233|1232.6|4410
1621933030000|2021-05-25 08:57:10|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|1232.6|1232.2|1692
1621933040000|2021-05-25 08:57:20|1232.6|1232.2|1232.4|1232.2|1232.6|1232.2|1232.2|1232|573
1621933050000|2021-05-25 08:57:30|1232.6|1232.4|1232.8|1232.4|1232.8|1232.4|1232.6|1232.4|162
1621933060000|2021-05-25 08:57:40||1232.6||1232.4||1232.6||1232.4|100
1621933070000|2021-05-25 08:57:50|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.2|1232|10025
1621933090000|2021-05-25 08:58:10|||||||||200
1621933100000|2021-05-25 08:58:20||1232.4||1232.2||1232.4||1232.2|595
1621933110000|2021-05-25 08:58:30||1232.4||1232.4||1232.4||1232.4|657
1621933120000|2021-05-25 08:58:40|1232.8|1232.6|1232.6|1232.4|1232.8|1232.6|1232.6|1232.4|367
1621933130000|2021-05-25 08:58:50|1232.8|1232.6|1233|1232.8|1233|1232.8|1232.8|1232.6|1854
1621933140000|2021-05-25 08:59:00|1233.2|1233|1233.2|1232.8|1233.4|1233|1233|1232.8|10755
1621933150000|2021-05-25 08:59:10||1233||1233||1233||1233|0
1621933160000|2021-05-25 08:59:20|1233.4|1233.2|1233.6|1233.2|1233.6|1233.4|1233.4|1233.2|2043
1621933170000|2021-05-25 08:59:30|1233.4|1233|1233.6|1233.4|1233.8|1233.4|1233.4|1233|6842
1621933180000|2021-05-25 08:59:40|1233.8|1233.6|1233.6|1233.2|1234|1233.8|1233.6|1233.2|6823
1621933190000|2021-05-25 08:59:50||1233.4||1233.4||1233.4||1233.4|0
1621933200000|2021-05-25 09:00:00|1233.8||1233.8||1233.8||1233.8||991
1621933210000|2021-05-25 09:00:10|1233.6|1233.2|1233.4|1233|1233.8|1233.4|1233.4|1233|2047
1621933220000|2021-05-25 09:00:20|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|662
1621933240000|2021-05-25 09:00:40|1233.4|1233|1233.2|1232.8|1233.6|1233.2|1232.8|1232.6|9240
1621933260000|2021-05-25 09:01:00|1233|1232.6|1233|1232.6|1233|1232.6|1233|1232.6|303
1621933270000|2021-05-25 09:01:10|1233.2|1232.8|1233|1232.6|1233.2|1232.8|1233|1232.6|0
1621933280000|2021-05-25 09:01:20|||||||||300
1621933290000|2021-05-25 09:01:30|1233.2|1232.8|1233.6|1233.2|1233.6|1233.2|1233.2|1232.8|6706
1621933300000|2021-05-25 09:01:40|1233.4|1233|1233.6|1233.2|1233.6|1233.2|1233.2|1233|250
1621933310000|2021-05-25 09:01:50|1233.4|1233|1233|1232.8|1233.4|1233|1232.8|1232.6|16796
1621933320000|2021-05-25 09:02:00|1232.8|1232.6|1232.8|1232.4|1232.8|1232.6|1232.8|1232.4|834
1621933330000|2021-05-25 09:02:10|1232.6|1232.2|1233|1232.6|1233|1232.6|1232.6|1232.2|1146
1621933340000|2021-05-25 09:02:20|1232.8|1232.4|1232.8|1232.4|1232.8|1232.6|1232.6|1232.4|986
1621933350000|2021-05-25 09:02:30|1233|1232.6|1232.8|1232.4|1233|1232.8|1232.8|1232.4|414
1621933360000|2021-05-25 09:02:40|||||||||250
1621933370000|2021-05-25 09:02:50|1233|1232.6|1233.8|1233.4|1234|1233.8|1233|1232.6|24254
1621933380000|2021-05-25 09:03:00|1233.6|1233.2|1233|1232.6|1233.6|1233.2|1233|1232.6|2963
1621933390000|2021-05-25 09:03:10|1232.8|1232.4|1232.4|1232.2|1232.8|1232.4|1232.4|1232.2|1657
1621933400000|2021-05-25 09:03:20|1232.2|1232|1231.8|1231.4|1232.4|1232|1231.6|1231.4|74282
1621933410000|2021-05-25 09:03:30|1232|1231.6|1232|1231.8|1232.2|1232|1232|1231.6|4827
1621933420000|2021-05-25 09:03:40|1231.8|1231.6|1231.4|1231|1231.8|1231.6|1231.2|1230.8|4426
1621933430000|2021-05-25 09:03:50|1231.6|1230.8|1231.6|1231.2|1231.6|1231.2|1231.6|1230.8|0
1621933440000|2021-05-25 09:04:00||1231||1231||1231||1231|0
1621933450000|2021-05-25 09:04:10|1231.4||1231.4||1231.4||1231.4||0
1621933470000|2021-05-25 09:04:30||1231.2||1231||1231.2||1231|0
1621933480000|2021-05-25 09:04:40|1231.6|1231.2|1232.4|1232|1232.4|1232|1231.6|1231.2|4535
1621933490000|2021-05-25 09:04:50|1232.6|1232.2|1233|1232.6|1233|1232.6|1232.6|1232.2|500
1621933500000|2021-05-25 09:05:00|1233.2|1232.8|1233.2|1232.6|1233.2|1232.8|1232.8|1232.6|3621
1621933510000|2021-05-25 09:05:10|1233.4|1232.8|1233.6|1233.2|1233.6|1233.2|1233.4|1232.8|2005
1621933520000|2021-05-25 09:05:20|1233.8|1233.4|1233.6|1233.2|1233.8|1233.4|1233.4|1233|491
1621933530000|2021-05-25 09:05:30|1233.4|1233|1233.2|1233|1233.4|1233|1233.2|1233|0
1621933540000|2021-05-25 09:05:40|1233|1232.8|1233|1232.6|1233.2|1232.8|1233|1232.6|2304
1621933550000|2021-05-25 09:05:50|1232.8|1232.4|1232.8|1232.2|1232.8|1232.4|1232.4|1232|821
1621933560000|2021-05-25 09:06:00|1232.6|1232.4|1232.6|1232.2|1232.6|1232.4|1232.6|1232.2|0
1621933570000|2021-05-25 09:06:10|1232.4||1232.4||1232.4||1232.4||0
1621933600000|2021-05-25 09:06:40|1232.6||1232.6||1232.6||1232.6||1010
1621933610000|2021-05-25 09:06:50|||||||||600
1621933620000|2021-05-25 09:07:00|1232.8|1232.4|1232.8|1232.4|1232.8|1232.6|1232.6|1232.4|6370
1621933640000|2021-05-25 09:07:20||1232.6||1232.6||1232.6||1232.6|0
1621933660000|2021-05-25 09:07:40|1232.6|1232.4|1232.6|1232.4|1232.8|1232.6|1232.6|1232.4|2886
1621933670000|2021-05-25 09:07:50|1232.4|1232.2|1232.4|1232.2|1232.4|1232.2|1232.4|1232.2|1306
1621933680000|2021-05-25 09:08:00|1232.8|1232|1232.6|1232.2|1233|1232.6|1232.6|1232|15366
1621933690000|2021-05-25 09:08:10|1232.8|1232.4|1233|1232.6|1233|1232.6|1232.6|1232.4|961
1621933700000|2021-05-25 09:08:20|1232.8|1232.4|1232.8|1232.2|1232.8|1232.4|1232.4|1232|2023
1621933710000|2021-05-25 09:08:30|1232.6|1232.4|1232.8|1232.4|1233|1232.4|1232.6|1232.4|500
1621933720000|2021-05-25 09:08:40|1233|1232.6|1233.2|1232.6|1233.2|1232.8|1233|1232.6|3192
1621933730000|2021-05-25 09:08:50|1233|1232.8|1233|1232.6|1233|1232.8|1232.8|1232.4|907
1621933740000|2021-05-25 09:09:00|1233.2|1232.8|1233.4|1233|1233.4|1233.2|1233.2|1232.8|3602
1621933770000|2021-05-25 09:09:30|1233.6|1233.2|1233.8|1233.4|1233.8|1233.4|1233.6|1233|2860
1621933780000|2021-05-25 09:09:40|||||||||100
1621933800000|2021-05-25 09:10:00||1233.6||1233.6||1233.6||1233.6|0
1621933810000|2021-05-25 09:10:10|1233.6|1233.4|1232.8|1232.4|1233.8|1233.4|1232.8|1232.4|7460
1621933820000|2021-05-25 09:10:20|1232.6||1232.6||1232.6||1232.6||0
1621933830000|2021-05-25 09:10:30|1232.4|1232.2|1232.4|1232|1232.4|1232.2|1232.2|1232|1633
1621933840000|2021-05-25 09:10:40|1232.6|1232.2|1231.8|1231.4|1232.6|1232.2|1231.8|1231.4|6117
1621933850000|2021-05-25 09:10:50|1231.6||1231.6||1231.6||1231.6||0
1621933870000|2021-05-25 09:11:10|1231.4|1231.2|1231|1230.6|1231.4|1231.2|1231|1230.6|4566
1621933880000|2021-05-25 09:11:20|||||||||176
1621933890000|2021-05-25 09:11:30|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|2008
1621933900000|2021-05-25 09:11:40|||||||||30
1621933910000|2021-05-25 09:11:50|1230.6|1230.6|1231|1230.4|1231|1230.6|1230.6|1230.4|5104
1621933920000|2021-05-25 09:12:00||1230.6||1230.6||1230.8||1230.6|0
1621933930000|2021-05-25 09:12:10|1231.2|1230.8|1231.4|1231.2|1231.6|1231.2|1231.2|1230.8|2227
1621933940000|2021-05-25 09:12:20|1231.6||1231.4||1231.6||1231.4||0
1621933950000|2021-05-25 09:12:30|1231.2|1231|1231.2|1231|1231.2|1231.2|1231.2|1230.8|480
1621933970000|2021-05-25 09:12:50|||||||||11
1621933980000|2021-05-25 09:13:00|1231.4|1231.2|1231.8|1231.4|1231.8|1231.4|1231.4|1231|1714
1621933990000|2021-05-25 09:13:10|1231.6|1231.6|1232|1231.6|1232|1231.6|1231.6|1231.6|485
1621934000000|2021-05-25 09:13:20|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|0
1621934010000|2021-05-25 09:13:30||1232||1232||1232||1231.8|0
1621934020000|2021-05-25 09:13:40||1231.8||1231.8||1231.8||1231.8|0
1621934030000|2021-05-25 09:13:50|1231.8|1232|1232|1231.8|1232|1232|1231.8|1231.6|20000
1621934040000|2021-05-25 09:14:00|1231.8|1231.6|1232|1231.4|1232|1231.6|1231.6|1231.4|3
1621934050000|2021-05-25 09:14:10||1231.6||1231.4||1231.6||1231.4|0
1621934060000|2021-05-25 09:14:20||1231.6||1231.6||1231.6||1231.6|0
1621934070000|2021-05-25 09:14:30|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.6|1231.4|910
1621934100000|2021-05-25 09:15:00|1231.6|1231.2|1231.2|1230.6|1231.6|1231.2|1231|1230.6|2967
1621934110000|2021-05-25 09:15:10|1231|1230.8|1231.8|1231.4|1232|1231.8|1230.8|1230.6|69271
1621934120000|2021-05-25 09:15:20|1231.6|1231.2|1231.4|1231.2|1231.6|1231.2|1231.4|1231|3033
1621934140000|2021-05-25 09:15:40|||||||||1229
1621934150000|2021-05-25 09:15:50|1231.2|1231|1230.8|1230.6|1231.2|1231|1230.8|1230.6|1366
1621934160000|2021-05-25 09:16:00|1231|1230.4|1230.8|1230.4|1231|1230.4|1230.8|1230.4|1931
1621934170000|2021-05-25 09:16:10|1230.6|1230.6|1230.8|1230.6|1230.8|1230.6|1230.6|1230.4|2258
1621934180000|2021-05-25 09:16:20|1231|1230.8|1231.2|1231|1231.4|1231|1231|1230.6|2132
1621934190000|2021-05-25 09:16:30|1231|1230.8|1230.8|1230.4|1231|1230.8|1230.8|1230.4|1334
1621934200000|2021-05-25 09:16:40|1230.6|1230.6|1231|1230.6|1231|1230.6|1230.6|1230.6|3219
1621934210000|2021-05-25 09:16:50|1231.2|1230.8|1231.2|1230.8|1231.2|1231|1231.2|1230.8|0
1621934220000|2021-05-25 09:17:00|1231.4|1231|1231.4|1230.8|1231.4|1231.2|1231.4|1230.8|382
1621934240000|2021-05-25 09:17:20|1231.2|1231|1231.4|1231|1231.4|1231|1231.2|1231|0
1621934250000|2021-05-25 09:17:30|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|1231|1230.8|875
1621934260000|2021-05-25 09:17:40|1231|1230.6|1231|1230.8|1231|1230.8|1231|1230.6|2803
1621934280000|2021-05-25 09:18:00|1231.2|1231|1231.2|1231|1231.4|1231|1231.2|1231|0
1621934290000|2021-05-25 09:18:10|1231|1230.8|1231|1230.6|1231.2|1230.8|1230.8|1230.6|1527
1621934300000|2021-05-25 09:18:20|1230.8|1230.4|1231|1230.4|1231|1230.4|1230.8|1230.4|1000
1621934310000|2021-05-25 09:18:30||1230.6||1230.6||1230.6||1230.6|0
1621934340000|2021-05-25 09:19:00||1230.8||1230.8||1230.8||1230.8|0
1621934350000|2021-05-25 09:19:10|1231.2|1231|1231.6|1231.2|1231.6|1231.4|1231.2|1230.8|5718
1621934390000|2021-05-25 09:19:50|1231.4|1231|1231.6|1231.2|1231.6|1231.2|1231.2|1231|1305
1621934400000|2021-05-25 09:20:00|1231.4||1231.4||1231.4||1231.4||388
1621934410000|2021-05-25 09:20:10|1231.2|1231|1231.2|1231|1231.4|1231.2|1231.2|1231|1608
1621934420000|2021-05-25 09:20:20|1231.4|1231.2|1231.6|1231.4|1231.6|1231.4|1231.4|1231.2|3226
1621934430000|2021-05-25 09:20:30|1231.8|1231.6|1232|1231.6|1232|1231.6|1231.8|1231.4|332
1621934440000|2021-05-25 09:20:40|1231.8|1231.8|1232|1231.6|1232|1231.8|1231.8|1231.6|1082
1621934450000|2021-05-25 09:20:50|1231.8||1231.8||1231.8||1231.8||1032
1621934470000|2021-05-25 09:21:10|1231.6|1231.4|1231.2|1231|1231.8|1231.4|1231.2|1231|6955
1621934480000|2021-05-25 09:21:20|1231.4|1230.8|1231.2|1230.8|1231.4|1230.8|1231|1230.8|1300
1621934490000|2021-05-25 09:21:30|||||||||3
1621934500000|2021-05-25 09:21:40|1231.4|1231|1231.4|1231|1231.4|1231|1231.2|1230.8|380
1621934520000|2021-05-25 09:22:00|1231.8|1231.2|1231.6|1231.4|1232|1231.8|1231.6|1231.2|16962
1621934530000|2021-05-25 09:22:10|1231.4|1231.2|1232.2|1231.8|1232.2|1232|1231.4|1231|17833
1621934540000|2021-05-25 09:22:20|1232.4|1232|1232.6|1232|1232.8|1232.4|1232.4|1232|0
1621934550000|2021-05-25 09:22:30|1232.4|1232.2|1233|1232.6|1233.2|1232.6|1232.4|1232|18088
1621934570000|2021-05-25 09:22:50|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|1233|1232.6|2144
1621934580000|2021-05-25 09:23:00|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|0
1621934590000|2021-05-25 09:23:10|1233.6|1233.2|1233.4|1233.2|1233.6|1233.2|1233.4|1233.2|0
1621934600000|2021-05-25 09:23:20|1233.6||1233.6||1233.6||1233.6||0
1621934610000|2021-05-25 09:23:30|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.4|393
1621934620000|2021-05-25 09:23:40||1233.8||1233.6||1233.8||1233.6|0
1621934640000|2021-05-25 09:24:00|1233.8|1233.8|1233.8|1233.4|1234|1233.8|1233.6|1233.4|21496
1621934650000|2021-05-25 09:24:10|1233.4|1233.2|1234|1233.6|1234|1233.6|1233.4|1233.2|10036
1621934660000|2021-05-25 09:24:20|1233.8|1233.4|1233.8|1233.6|1233.8|1233.6|1233.6|1233.4|3306
1621934670000|2021-05-25 09:24:30||1233.4||1233.6||1233.6||1233.4|37
1621934680000|2021-05-25 09:24:40|1234|1233.8|1234|1233.8|1234|1233.8|1234|1233.8|1351
1621934690000|2021-05-25 09:24:50|1234.2|1234|1234.2|1233.8|1234.2|1234|1234.2|1233.8|13130
1621934700000|2021-05-25 09:25:00|1234|1233.6|1234.2|1234|1234.2|1234|1234|1233.6|11197
1621934710000|2021-05-25 09:25:10|1234.4|1234.2|1234.4|1234|1234.6|1234.4|1234.2|1233.8|62379
1621934720000|2021-05-25 09:25:20|1234.6|1234.2|1234.2|1233.8|1234.6|1234.2|1234|1233.8|2811
1621934730000|2021-05-25 09:25:30|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|2809
1621934740000|2021-05-25 09:25:40|1234.6|1234.2|1234.6|1234.4|1234.6|1234.4|1234.6|1234.2|3196
1621934750000|2021-05-25 09:25:50|1234.4|1234.2|1234|1233.6|1234.4|1234.2|1234|1233.6|5904
1621934760000|2021-05-25 09:26:00|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|0
1621934770000|2021-05-25 09:26:10|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|298
1621934780000|2021-05-25 09:26:20|1233.8|1233.4|1233.6|1233.2|1233.8|1233.4|1233.6|1233.2|1341
1621934790000|2021-05-25 09:26:30|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|0
1621934800000|2021-05-25 09:26:40||1233.2||1233.2||1233.2||1233.2|0
1621934810000|2021-05-25 09:26:50||1233.4||1233.4||1233.4||1233.4|0
1621934820000|2021-05-25 09:27:00|1233.6|1233.2|1234|1233.6|1234|1233.8|1233.4|1233.2|5094
1621934830000|2021-05-25 09:27:10|||||||||600
1621934860000|2021-05-25 09:27:40|1233.8||1234||1234||1233.8||1015
1621934870000|2021-05-25 09:27:50|1234.2|1233.8|1234|1233.6|1234.2|1234|1233.8|1233.6|8998
1621934880000|2021-05-25 09:28:00|1234.2|1234|1234.2|1234|1234.2|1234|1234.2|1234|0
1621934890000|2021-05-25 09:28:10|1234.4|1234.2|1234.2|1234|1234.4|1234.2|1234.2|1234|5193
1621934900000|2021-05-25 09:28:20|1234.4||1234.4||1234.4||1234.4||3414
1621934940000|2021-05-25 09:29:00|1234.2|1234.2|1234.4|1234.2|1234.4|1234.2|1234.2|1234|1522
1621934950000|2021-05-25 09:29:10|1234.6|1234|1234.4|1234|1234.6|1234|1234.2|1234|933
1621934960000|2021-05-25 09:29:20|1234.2|1233.8|1234|1233.8|1234.2|1233.8|1234|1233.8|4520
1621934970000|2021-05-25 09:29:30|1234.2|1234|1234.4|1234|1234.4|1234|1234.2|1234|2852
1621934990000|2021-05-25 09:29:50|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234.2|250
1621935000000|2021-05-25 09:30:00|1234.4|1234.4|1234.6|1234.2|1234.6|1234.4|1234.4|1234.2|1329
1621935010000|2021-05-25 09:30:10|1234.4||1234.4||1234.4||1234.4||16
1621935020000|2021-05-25 09:30:20|1234.2|1234|1234.2|1234|1234.2|1234.2|1234.2|1234|349
1621935030000|2021-05-25 09:30:30|1234.4|1233.8|1234.2|1233.8|1234.4|1234|1234|1233.8|3135
1621935040000|2021-05-25 09:30:40|1234.4||1234.4||1234.4||1234.2||0
1621935050000|2021-05-25 09:30:50|1234.2|1233.6|1234|1233.8|1234.2|1233.8|1234|1233.6|545
1621935060000|2021-05-25 09:31:00||1233.6||1233.8||1233.8||1233.6|1024
1621935070000|2021-05-25 09:31:10|1234.2|1234|1234.6|1234.2|1234.6|1234.2|1234.2|1234|9819
1621935080000|2021-05-25 09:31:20|1234.4|1234|1234|1233.4|1234.4|1234|1233.8|1233.4|6059
1621935090000|2021-05-25 09:31:30|1233.8|1233.6|1233.6|1233.4|1233.8|1233.6|1233.6|1233.4|746
1621926010000|2021-05-25 07:00:10|1202.6|1202|1203|1202|1203|1202.2|1201.8|1201|1032857
1621935100000|2021-05-25 09:31:40|1233.8|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.6|0
1621935120000|2021-05-25 09:32:00||1233.4||1233.6||1233.6||1233.4|0
1621926020000|2021-05-25 07:00:20|1203.4|1203.2|1207|1205|1207|1205|1203.4|1202|25252
1621935130000|2021-05-25 09:32:10||1233.8||1233.8||1233.8||1233.8|0
1621926030000|2021-05-25 07:00:30|1207.4|1207.2|1208|1206.6|1208|1207.2|1206.8|1205.4|10583
1621935140000|2021-05-25 09:32:20|1234.2|1234|1234.6|1234.2|1234.6|1234.2|1234.2|1233.8|4347
1621935190000|2021-05-25 09:33:10|1234.8|1234.4|1234.8|1234.6|1234.8|1234.6|1234.8|1234.4|1121
1621926040000|2021-05-25 07:00:40|1207.8|1205.8|1206.4|1204.4|1207.8|1206.6|1206.2|1204|3229
1621935200000|2021-05-25 09:33:20|1234.6|1234.4|1234.8|1234.6|1234.8|1234.6|1234.6|1234.4|728
1621926050000|2021-05-25 07:00:50|1208|1204.6|1208.2|1206.6|1209|1207.8|1207.8|1204.6|11035
1621935210000|2021-05-25 09:33:30|1234.6|1234.2|1234.8|1234.4|1234.8|1234.6|1234.6|1234.2|10857
1621926060000|2021-05-25 07:01:00|1208|1206|1208|1206.6|1208|1206.6|1207|1205.4|2749
1621935230000|2021-05-25 09:33:50|1234.6|1234.2|1234.6|1234.2|1234.6|1234.4|1234.4|1234.2|694
1621926070000|2021-05-25 07:01:10|1207||1208||1208||1207||250
1621935240000|2021-05-25 09:34:00|1234.4|1234|1234.2|1234|1234.6|1234.2|1234.2|1233.8|3375
1621926080000|2021-05-25 07:01:20|1208.2|1206.8|1208.4|1207.4|1208.8|1208.4|1207.2|1206.4|12511
1621935250000|2021-05-25 09:34:10|1234.4|1233.8|1234.2|1234|1234.4|1234|1234.2|1233.8|427
1621935280000|2021-05-25 09:34:40|1234.4|1234.2|1234.8|1234.6|1234.8|1234.6|1234.4|1234.2|1922
1621926090000|2021-05-25 07:01:30|1208.6|1206.4|1208.4|1207.2|1208.6|1208.2|1207.6|1206.4|5500
1621935290000|2021-05-25 09:34:50|||||||||200
1621926100000|2021-05-25 07:01:40|1208.6|1207.8|1209.8|1209.2|1210|1209.2|1208.6|1207.8|2640
1621935320000|2021-05-25 09:35:20|1235|1234.8|1234.8|1234.4|1235|1234.8|1234.6|1234.2|12800
1621926110000|2021-05-25 07:01:50|1210|1209.4|1209.6|1208.8|1210.4|1209.8|1209.4|1208.4|44073
1621935330000|2021-05-25 09:35:30|1234.6|1234.2|1234.6|1234.4|1234.6|1234.4|1234.6|1234.2|1050
1621926120000|2021-05-25 07:02:00|1209.4|1208.6|1208.6|1208|1209.4|1208.8|1208.6|1208|2798
1621935350000|2021-05-25 09:35:50|1234.8|1234.6|1234.8|1234.4|1234.8|1234.6|1234.8|1234.4|20
1621926130000|2021-05-25 07:02:10|1209.4|1209.2|1209.2|1208.2|1209.4|1209.2|1209.2|1208|8141
1621935360000|2021-05-25 09:36:00||1234.6||1234.4||1234.6||1234.4|0
1621926140000|2021-05-25 07:02:20|1209|1208.4|1209|1208|1210|1208.8|1209|1208|12246
1621935370000|2021-05-25 09:36:10||1234.6||1234.4||1234.6||1234.4|871
1621926150000|2021-05-25 07:02:30|1209.2|1208.2|1209.4|1208.6|1209.8|1208.8|1209.2|1208.2|2208
1621935380000|2021-05-25 09:36:20|||||||||400
1621926160000|2021-05-25 07:02:40|1209.6|1209|1209.8|1209|1209.8|1209|1208.8|1208|9719
1621935390000|2021-05-25 09:36:30|||||||||200
1621935400000|2021-05-25 09:36:40|1234.6||1234.8||1234.8||1234.6||0
1621926170000|2021-05-25 07:02:50|1210|1209.2|1210|1209.2|1210.2|1209.2|1210|1209|2081
1621935440000|2021-05-25 09:37:20||1234.6||1234.4||1234.6||1234.4|4079
1621926180000|2021-05-25 07:03:00|1210.2|1209.4|1210.2|1209.4|1210.6|1209.6|1210.2|1209.2|1432
1621935450000|2021-05-25 09:37:30|1235|1234.6|1234.8|1234.6|1235|1234.6|1234.8|1234.6|559
1621926190000|2021-05-25 07:03:10|1210|1209.2|1210.6|1210|1211|1210|1209.4|1208.8|29622
1621935460000|2021-05-25 09:37:40|1235|1234.8|1235.8|1235.4|1235.8|1235.4|1235|1234.8|32016
1621926200000|2021-05-25 07:03:20|1211.2|1210.2|1211.2|1210.2|1211.6|1211|1210.6|1210.2|9403
1621935470000|2021-05-25 09:37:50|1235.4|1235.6|1235.6|1235.2|1235.6|1235.6|1235.4|1235.2|4166
1621926210000|2021-05-25 07:03:30|1210.2|1210|1209.8|1209|1210.8|1210.2|1209.8|1209|11046
1621935480000|2021-05-25 09:38:00|1235.2|1235|1235.6|1235.2|1235.6|1235.2|1235.2|1235|7000
1621926220000|2021-05-25 07:03:40|1210|1209.2|1209.6|1209.2|1210.2|1209.2|1209.2|1208.8|3547
1621935500000|2021-05-25 09:38:20|||||||||110
1621926230000|2021-05-25 07:03:50|1209.2|1209|1209.2|1208.4|1209.6|1209.2|1209.2|1208.4|1024
1621935530000|2021-05-25 09:38:50|||||||||100
1621926240000|2021-05-25 07:04:00|1209|1208.2|1208.6|1208.2|1209.2|1209|1208.6|1208|6275
1621935540000|2021-05-25 09:39:00||1235.4||1235.4||1235.4||1235.4|1750
1621926250000|2021-05-25 07:04:10|1208.8|1208.4|1208.6|1208|1208.8|1208.4|1208.6|1208|1779
1621935550000|2021-05-25 09:39:10|1235.8|1235.2|1235.8|1235.6|1235.8|1235.6|1235.8|1235.2|3084
1621926260000|2021-05-25 07:04:20|1208.8|1208.2|1208.8|1208.4|1209|1208.8|1208|1207|30432
1621935580000|2021-05-25 09:39:40|1236|1235.8|1236.2|1235.8|1236.2|1235.8|1236|1235.8|2332
1621926270000|2021-05-25 07:04:30|1209|1208.6|1209.8|1209|1209.8|1209|1209|1208|12419
1621935600000|2021-05-25 09:40:00|1236.4|1236|1236.4|1236|1236.4|1236|1236|1235.8|1248
1621926280000|2021-05-25 07:04:40|1209.6|1208.8|1211|1209.8|1211|1209.8|1209|1208.8|11653
1621935610000|2021-05-25 09:40:10||1236.2||1236.2||1236.2||1236.2|0
1621926290000|2021-05-25 07:04:50|1210.8|1210|1211|1210|1211|1210.2|1209.6|1208.8|11173
1621935640000|2021-05-25 09:40:40|1236.6|1236.4|1237|1236.8|1237|1236.8|1236.6|1236.4|9215
1621926300000|2021-05-25 07:05:00|1211.2|1211|1210.4|1209.8|1211.2|1211|1210.2|1209.8|14820
1621935650000|2021-05-25 09:40:50|1237.2|1237|1237.2|1236.8|1237.2|1237|1237|1236.8|3452
1621926310000|2021-05-25 07:05:10|1210.2|1209.6|1210|1209.4|1210.2|1209.8|1209.8|1209.4|7956
1621935660000|2021-05-25 09:41:00|1237|1236.6|1237.2|1236.8|1237.2|1236.8|1237|1236.6|902
1621926320000|2021-05-25 07:05:20|1209.8|1208.8|1210|1209.6|1210.2|1209.6|1209|1208.4|15589
1621935670000|2021-05-25 09:41:10|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.6|1236.2|3238
1621926330000|2021-05-25 07:05:30|1210.2|1209.8|1210.4|1210|1210.4|1210|1210|1209.6|453
1621935680000|2021-05-25 09:41:20|1236.6|1236.2|1236.4|1236.2|1236.6|1236.2|1236.4|1236.2|369
1621926340000|2021-05-25 07:05:40|1210.2|1210.2|1211|1210.6|1211|1210.6|1210.2|1210.2|14259
1621935700000|2021-05-25 09:41:40|1236.6||1236.6||1236.6||1236.6||408
1621926350000|2021-05-25 07:05:50|1211.2|1210.8|1211.6|1210.8|1211.6|1211|1211.2|1210.8|74
1621935710000|2021-05-25 09:41:50|1236.4||1236.4||1236.4||1236.4||0
1621926360000|2021-05-25 07:06:00|1211|1210.6|1210.6|1210.4|1211.4|1210.8|1210.6|1210.4|2145
1621935720000|2021-05-25 09:42:00|1236.2|1236|1236.4|1236|1236.4|1236|1236.2|1236|2633
1621926370000|2021-05-25 07:06:10|1210.4|1210|1209.6|1209|1210.4|1210|1209.6|1208.6|3753
1621935730000|2021-05-25 09:42:10|1236.2|1235.8|1236.2|1235.8|1236.2|1235.8|1236|1235.8|2015
1621926380000|2021-05-25 07:06:20|1209.8|1209.2|1209.6|1209.2|1209.8|1209.2|1209.4|1209|889
1621935740000|2021-05-25 09:42:20|1236.4|1236|1236.8|1236.4|1236.8|1236.4|1236.4|1236|7911
1621926410000|2021-05-25 07:06:50|1209.8|1209.6|1210.6|1210.2|1210.6|1210.2|1209.8|1209.4|5593
1621935750000|2021-05-25 09:42:30|||||||||200
1621926420000|2021-05-25 07:07:00|1210.8|1210.4|1210.2|1209.6|1211.6|1211.2|1210|1209.6|6773
1621935760000|2021-05-25 09:42:40|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.4|1236|11190
1621926440000|2021-05-25 07:07:20|1210|1209.4|1210|1209.6|1210.2|1209.6|1209.8|1209|12494
1621935780000|2021-05-25 09:43:00|1236.4|1236|1236.6|1236.2|1236.6|1236.2|1236.4|1236|2805
1621926450000|2021-05-25 07:07:30|1209.8|1209.2|1209.8|1209.2|1209.8|1209.4|1209.4|1209|2647
1621935810000|2021-05-25 09:43:30|1236.8|1236.4|1237|1236.8|1237|1236.8|1236.8|1236.4|1361
1621926460000|2021-05-25 07:07:40|1209.6|1209.4|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|46
1621935820000|2021-05-25 09:43:40||1236.6||1236.6||1236.6||1236.6|46
1621926470000|2021-05-25 07:07:50|1209.8|1209|1209.6|1209.4|1209.8|1209.4|1209.6|1209|2432
1621935830000|2021-05-25 09:43:50|1236.8||1236.8||1236.8||1236.8||0
1621926480000|2021-05-25 07:08:00|1209.4|1209|1209.6|1209.2|1209.6|1209.4|1209.4|1209|119
1621935840000|2021-05-25 09:44:00|||||||||100
1621926490000|2021-05-25 07:08:10||1209||1209.2||1209.2||1209|406
1621935850000|2021-05-25 09:44:10|1236.6|1236.4|1236.6|1236.4|1236.6|1236.6|1236.6|1236.4|754
1621926500000|2021-05-25 07:08:20|1209.8|1209.4|1210|1209.6|1210|1209.6|1209.8|1209.2|3828
1621935870000|2021-05-25 09:44:30|1236.4|1236.2|1236.2|1236|1236.6|1236.4|1236.2|1236|2101
1621926520000|2021-05-25 07:08:40|1210.2|1209.8|1212.4|1211.8|1212.4|1211.8|1209.8|1209.6|13505
1621935880000|2021-05-25 09:44:40|1236.4||1236.4||1236.4||1236.2||2700
1621926530000|2021-05-25 07:08:50|1212.2|1211.6|1212.2|1211.8|1212.2|1211.8|1211.8|1211.4|7273
1621935890000|2021-05-25 09:44:50|1236.6|1236.2|1236.2|1236|1236.6|1236.2|1236.2|1236|3577
1621926540000|2021-05-25 07:09:00|1212.4|1212|1212.4|1212|1212.4|1212|1212.4|1212|500
1621935910000|2021-05-25 09:45:10|1236.4|1235.8|1235.8|1235.6|1236.6|1236|1235.8|1235.6|7039
1621926550000|2021-05-25 07:09:10|1212.6|1212.2|1213|1212.6|1213|1212.6|1212|1211.8|9158
1621935920000|2021-05-25 09:45:20|1235.6|1235.4|1235.4|1235|1235.6|1235.4|1235.2|1235|15338
1621926560000|2021-05-25 07:09:20|1212.8|1212.4|1213.2|1212.6|1213.2|1212.6|1212.8|1212.4|10340
1621935930000|2021-05-25 09:45:30|1235.2|1234.8|1235.2|1235|1235.4|1235|1235.2|1234.6|16616
1621926570000|2021-05-25 07:09:30|1213||1213||1213||1213||0
1621935940000|2021-05-25 09:45:40|1235|1234.8|1235|1234.6|1235.4|1234.8|1234.8|1234.6|1146
1621926580000|2021-05-25 07:09:40|1213.2|1212.8|1213.2|1212.8|1213.6|1213.4|1213.2|1212.6|15921
1621935950000|2021-05-25 09:45:50|1235.2|1234.8|1235.2|1234.8|1235.4|1235|1235|1234.8|1400
1621926590000|2021-05-25 07:09:50|1213.4|1213|1214.6|1213.8|1214.6|1213.8|1213.4|1213|16582
1621935960000|2021-05-25 09:46:00|1235|1234.6|1235|1234.8|1235.2|1234.8|1234.8|1234.6|2062
1621935980000|2021-05-25 09:46:20|1235.2|1235|1235.4|1234.8|1235.4|1235|1235.2|1234.8|1047
1621926600000|2021-05-25 07:10:00|1214.4|1214|1214|1213.2|1214.6|1214.2|1213.6|1213|17175
1621935990000|2021-05-25 09:46:30|1235.2|1235|1235.4|1235|1235.4|1235.2|1235.2|1235|50
1621926610000|2021-05-25 07:10:10|1214.2|1213.4|1213.6|1212.8|1214.4|1213.8|1213|1212.8|5670
1621936000000|2021-05-25 09:46:40|1235.2|1234.8|1234.8|1234.4|1235.4|1235|1234.8|1234.4|13724
1621926620000|2021-05-25 07:10:20||1213||1213||1213||1213|0
1621936010000|2021-05-25 09:46:50|1235|1234.6|1234.8|1234.6|1235.2|1235|1234.6|1234.4|7339
1621926630000|2021-05-25 07:10:30||1212.8||1213||1213||1212.8|0
1621936030000|2021-05-25 09:47:10|1235|1234.8|1235.2|1235|1235.4|1235|1235|1234.8|3146
1621926640000|2021-05-25 07:10:40|1213.4|1212.8|1213.4|1213|1213.4|1213|1213.2|1212.8|554
1621936040000|2021-05-25 09:47:20|1235.4|1234.8|1235.4|1235|1235.4|1235|1235.4|1234.8|411
1621926650000|2021-05-25 07:10:50|1213.2|1212.8|1212.8|1212.2|1213.2|1212.8|1212.8|1212.2|7595
1621936060000|2021-05-25 09:47:40|1235.6|1235.2|1235.4|1235|1235.6|1235.2|1235.4|1235|5440
1621926660000|2021-05-25 07:11:00|1212.6|1211.8|1212.4|1211.8|1212.6|1211.8|1212.4|1211.4|826
1621936070000|2021-05-25 09:47:50|1235.2||1235.2||1235.4||1235.2||886
1621926670000|2021-05-25 07:11:10|1212.2|1211.6|1211.8|1211.4|1212.2|1211.6|1211.8|1211.2|5654
1621936080000|2021-05-25 09:48:00|1235|1234.8|1235|1234.8|1235|1234.8|1235|1234.6|6709
1621926680000|2021-05-25 07:11:20|1212|1211.6|1212.8|1212.2|1212.8|1212.2|1212|1211.6|4276
1621936100000|2021-05-25 09:48:20|1235.2|1235|1235.2|1235|1235.2|1235|1235.2|1235|0
1621926690000|2021-05-25 07:11:30|1212.6|1212|1213|1212.6|1213|1212.6|1212.6|1212|1413
1621936120000|2021-05-25 09:48:40|1235.8|1235.2|1235.6|1235.2|1235.8|1235.4|1235.6|1235.2|20043
1621926700000|2021-05-25 07:11:40|1213.2|1212.8|1214.4|1213.6|1214.4|1213.6|1213.2|1212.8|7157
1621936130000|2021-05-25 09:48:50|1236|1235.4|1236.2|1235.8|1236.2|1235.8|1235.6|1235.2|11341
1621926710000|2021-05-25 07:11:50|1214.6|1213.8|1215.4|1214.6|1215.6|1214.8|1214.2|1213.8|21955
1621936140000|2021-05-25 09:49:00|1236|1235.6|1235.8|1235.4|1236|1235.6|1235.8|1235.4|2247
1621926720000|2021-05-25 07:12:00|1215.2|1214.8|1215.2|1214.8|1215.4|1215|1215|1214.4|2388
1621936150000|2021-05-25 09:49:10|1236||1236||1236||1236||0
1621926730000|2021-05-25 07:12:10|1215|1214.6|1215|1214.6|1215.2|1214.6|1214.8|1214.6|1997
1621936170000|2021-05-25 09:49:30|1235.8|1235.6|1235.8|1235.6|1235.8|1235.6|1235.8|1235.4|1731
1621926740000|2021-05-25 07:12:20|1214.8|1214.4|1215.2|1214.6|1215.4|1214.8|1214.8|1214.4|3601
1621936180000|2021-05-25 09:49:40|1235.6|1235.4|1235.8|1235.6|1235.8|1235.6|1235.6|1235.4|540
1621926760000|2021-05-25 07:12:40|1215|1214.8|1215.4|1215|1216|1215.2|1214.8|1214.8|9943
1621936190000|2021-05-25 09:49:50|1235.6|1235.4|1235.4|1235|1235.6|1235.6|1235.4|1235|6580
1621926770000|2021-05-25 07:12:50|1215.6|1215.2|1215.6|1215.2|1215.8|1215.2|1215.6|1215.2|0
1621936200000|2021-05-25 09:50:00||1235.2||1235.2||1235.2||1235.2|1000
1621926790000|2021-05-25 07:13:10|1215.2|1215|1215.2|1215|1215.6|1215.2|1215|1214.8|3709
1621936220000|2021-05-25 09:50:20|1235.6|1235.4|1236.2|1236|1236.2|1236|1235.6|1235.4|28868
1621926800000|2021-05-25 07:13:20|1215.4|1214.8|1215.8|1215.4|1215.8|1215.4|1215.2|1214.8|4992
1621936240000|2021-05-25 09:50:40|1236.4|1236.2|1236.4|1236.2|1236.8|1236.4|1236.4|1236.2|4263
1621926810000|2021-05-25 07:13:30||1215.6||1215.4||1215.6||1215.4|755
1621936250000|2021-05-25 09:50:50|1236.6|1236|1236.6|1236.2|1236.6|1236.2|1236.2|1236|3692
1621926820000|2021-05-25 07:13:40|1216|1215.6|1215.8|1215.4|1216|1215.6|1215.6|1215.4|2070
1621936260000|2021-05-25 09:51:00|1236.4|1236|1236.2|1235.8|1236.6|1236.2|1236.2|1235.8|2102
1621926830000|2021-05-25 07:13:50|1216|1215.6|1216|1215.6|1216|1215.6|1215.8|1215.4|650
1621936280000|2021-05-25 09:51:20||1236||1236||1236||1236|0
1621926840000|2021-05-25 07:14:00|1215.8|1215.4|1216|1215.4|1216|1215.6|1215.2|1214.8|21858
1621936300000|2021-05-25 09:51:40|1236.4|1236.2|1236.8|1236.4|1236.8|1236.4|1236.4|1236.2|382
1621926850000|2021-05-25 07:14:10|1216.2|1215.6|1217.4|1217|1217.8|1217.4|1216.2|1215.6|7290
1621936310000|2021-05-25 09:51:50|1237|1236.8|1237.4|1236.8|1237.6|1237.2|1237|1236.6|15043
1621926860000|2021-05-25 07:14:20|1217.6|1217.2|1217.8|1217.4|1218.4|1218|1217.4|1216.8|13529
1621936320000|2021-05-25 09:52:00|1237.2||1237.2||1237.4||1237.2||1
1621926870000|2021-05-25 07:14:30|1218|1217.6|1218.4|1217.6|1218.6|1217.6|1218|1217.4|4575
1621936330000|2021-05-25 09:52:10|1237.4|1237|1237.4|1237|1237.4|1237|1237.2|1237|0
1621926880000|2021-05-25 07:14:40|1218.2|1217.8|1218.4|1218|1218.4|1218.2|1218.2|1217.8|2162
1621936340000|2021-05-25 09:52:20|1237.2|1236.8|1237.4|1237|1237.4|1237|1237|1236.8|1000
1621926890000|2021-05-25 07:14:50|1218.6|1218.2|1220.8|1220.2|1220.8|1220.6|1218.6|1218.2|76730
1621936360000|2021-05-25 09:52:40|1237.6|1237.2|1237.6|1237.4|1237.6|1237.4|1237.6|1237.2|1936
1621936370000|2021-05-25 09:52:50|1237.8|1237.6|1238|1237.8|1238|1237.8|1237.8|1237.6|1394
1621926900000|2021-05-25 07:15:00|1221|1220.4|1220|1219|1221.2|1220.6|1219.6|1219|10708
1621936380000|2021-05-25 09:53:00|1237.8|1237.6|1238|1237.8|1238|1237.8|1237.8|1237.6|4400
1621926910000|2021-05-25 07:15:10|1220.2|1219.2|1219.8|1219.2|1220.2|1219.2|1219.6|1219|400
1621936390000|2021-05-25 09:53:10|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|3194
1621926920000|2021-05-25 07:15:20|1220|1219.4|1220.4|1219.8|1220.4|1219.8|1219.8|1219.4|449
1621936400000|2021-05-25 09:53:20|1238.2||1238.4||1238.4||1238.2||0
1621926930000|2021-05-25 07:15:30|1220.6|1220|1220.4|1220|1220.6|1220|1220|1219.8|2308
1621936410000|2021-05-25 09:53:30|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1237.8|1237.6|5825
1621926940000|2021-05-25 07:15:40|1220.6|1220.2|1221.2|1220.4|1221.2|1220.8|1220.4|1220|6435
1621936420000|2021-05-25 09:53:40|1237.8|1237.4|1237.4|1237.2|1238|1237.4|1237.2|1237|3015
1621926950000|2021-05-25 07:15:50|1221|1220.6|1221.2|1220.6|1221.2|1220.6|1221|1220.6|3000
1621936430000|2021-05-25 09:53:50||1237||1237||1237||1237|0
1621926960000|2021-05-25 07:16:00|1221.4|1220.8|1221.4|1221|1221.8|1221.4|1221.2|1220.8|13758
1621936440000|2021-05-25 09:54:00|1237.6||1237.4||1237.6||1237.4||0
1621926970000|2021-05-25 07:16:10|1221.2|1220.6|1220.4|1219.6|1221.4|1220.6|1220|1219.4|20111
1621936450000|2021-05-25 09:54:10|1237.6|1237.4|1237.8|1237.6|1237.8|1237.6|1237.4|1237.2|50000
1621926980000|2021-05-25 07:16:20|1220.2|1219.4|1219.6|1219.2|1220.2|1219.4|1219.6|1219.2|472
1621936460000|2021-05-25 09:54:20|1238|1237.8|1238.2|1237.8|1238.2|1237.8|1238|1237.8|1651
1621926990000|2021-05-25 07:16:30|1219.4|1219|1220|1219.6|1220.8|1220.4|1219.4|1219|21974
1621936470000|2021-05-25 09:54:30|1238.4|1238|1238.4|1238|1238.6|1238.2|1238.4|1238|0
1621927000000|2021-05-25 07:16:40|1220.2|1219.8|1219.8|1219.6|1220.4|1219.8|1219.8|1219.6|984
1621936480000|2021-05-25 09:54:40|1238.6||1238.6||1238.6||1238.6||0
1621927010000|2021-05-25 07:16:50|1220|1219.8|1221.2|1220.6|1221.2|1220.6|1220|1219.6|5572
1621936490000|2021-05-25 09:54:50|1238.2|1238.2|1238.6|1238|1238.6|1238.2|1238.2|1238|200
1621927020000|2021-05-25 07:17:00|1221.6|1220.8|1220.6|1220.4|1221.6|1221|1220.6|1220.2|4558
1621936500000|2021-05-25 09:55:00||1238.2||1238.2||1238.2||1238.2|0
1621927030000|2021-05-25 07:17:10|1220.8|1220.6|1220.6|1220.2|1221|1220.6|1220.6|1220.2|3467
1621936510000|2021-05-25 09:55:10|1238.4|1238|1238.6|1238.2|1238.6|1238.2|1238.4|1238|0
1621927040000|2021-05-25 07:17:20|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|0
1621936520000|2021-05-25 09:55:20|1238.4|1238|1238.6|1238.2|1238.6|1238.2|1238.4|1238|1512
1621927050000|2021-05-25 07:17:30|1220.8||1220.8||1220.8||1220.8||0
1621936540000|2021-05-25 09:55:40||1238.4||1238.4||1238.4||1238.4|0
1621927060000|2021-05-25 07:17:40|1220.6|1220.4|1221.4|1220.8|1221.6|1220.8|1220.6|1220.2|3114
1621936670000|2021-05-25 09:57:50|1239.8|1238.8|1239.8|1239.6|1240|1239.6|1239.2|1238.8|29104
1621927070000|2021-05-25 07:17:50|1221.2|1221|1221.6|1221.4|1221.8|1221.4|1221.2|1220.8|3732
1621936680000|2021-05-25 09:58:00|1240|1239.8|1240|1239.8|1240|1239.8|1240|1239.6|1697
1621927080000|2021-05-25 07:18:00|1221.8|1221.6|1221.8|1221.4|1222|1221.6|1221.6|1221.2|7563
1621936690000|2021-05-25 09:58:10|1239.8|1239.6|1239.2|1238.8|1239.8|1239.8|1239.2|1238.8|11200
1621927090000|2021-05-25 07:18:10|1222|1221.6|1221.8|1221.6|1222|1221.8|1221.8|1221.4|2714
1621936700000|2021-05-25 09:58:20|1239||1239||1239||1239||0
1621927100000|2021-05-25 07:18:20|1222|1221.8|1222.4|1222|1222.6|1222|1222|1221.8|4562
1621936710000|2021-05-25 09:58:30|1239.2|1239|1239.2|1239|1239.2|1239|1239|1238.8|3979
1621927110000|2021-05-25 07:18:30|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1088
1621936720000|2021-05-25 09:58:40|1239.4|1239.2|1239.4|1239|1239.4|1239.2|1239.4|1239|489
1621927130000|2021-05-25 07:18:50|1222.4|1222|1223|1222.6|1223|1222.6|1222.2|1222|3743
1621936730000|2021-05-25 09:58:50|1239.2|1238.8|1239|1238.4|1239.2|1238.8|1238.8|1238.4|12870
1621927140000|2021-05-25 07:19:00|1223.2|1222.8|1223.8|1223.6|1224.2|1223.6|1223.2|1222.8|1392
1621936740000|2021-05-25 09:59:00|1238.8|1238.6|1238.8|1238.4|1239|1238.8|1238.8|1238.4|1576
1621927150000|2021-05-25 07:19:10|1224|1223.4|1223.8|1223.2|1224.4|1223.6|1223.6|1223.2|3996
1621936750000|2021-05-25 09:59:10|1238.6||1238.8||1238.8||1238.6||500
1621927160000|2021-05-25 07:19:20|1224.4|1223.4|1225.2|1224.8|1225.6|1225|1224.2|1223.4|72416
1621936760000|2021-05-25 09:59:20|1238.6||1238.8||1238.8||1238.6||927
1621927170000|2021-05-25 07:19:30|1225|1225|1225|1224.6|1225.2|1225|1224.8|1224.4|3812
1621936770000|2021-05-25 09:59:30|1238.6||1238.6||1238.6||1238.6||52
1621927180000|2021-05-25 07:19:40|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|0
1621936780000|2021-05-25 09:59:40|||||||||377
1621927190000|2021-05-25 07:19:50|1225.4||1225.4||1225.4||1225.4||8
1621936790000|2021-05-25 09:59:50|1238.8|1238.2|1238.8|1238.4|1238.8|1238.4|1238.6|1238.2|407
1621927210000|2021-05-25 07:20:10|1225.2|1225|1225.4|1225|1225.4|1225.2|1225|1224.8|4145
1621936800000|2021-05-25 10:00:00|1238.6||1238.6||1238.6||1238.6||0
1621927220000|2021-05-25 07:20:20|1225|1224.8|1224.8|1224.4|1226.4|1225.8|1224.8|1224.4|27108
1621936810000|2021-05-25 10:00:10|1238.8|1238.6|1239|1238.8|1239.4|1239|1238.8|1238.6|14600
1621927230000|2021-05-25 07:20:30|1225.2|1224.6|1225.4|1224.8|1225.6|1224.8|1225|1224.6|1954
1621936820000|2021-05-25 10:00:20|1239.2||1239.2||1239.2||1239||0
1621927240000|2021-05-25 07:20:40|1225.6|1225|1225.6|1225.2|1225.8|1225.2|1225.6|1225|0
1621936830000|2021-05-25 10:00:30|1239|1239|1239.8|1239.6|1239.8|1239.6|1239|1239|10653
1621927250000|2021-05-25 07:20:50|1225.8|1225.4|1226|1225.6|1226.4|1226|1225.8|1225.4|3686
1621936840000|2021-05-25 10:00:40|1239.6|1239.4|1239.8|1239.4|1239.8|1239.6|1239.6|1239.2|8877
1621927260000|2021-05-25 07:21:00|1225.8|1225.4|1225.8|1225.2|1225.8|1225.6|1225.6|1225.2|7043
1621936860000|2021-05-25 10:01:00|1239.6|1239.6|1239.8|1239.4|1240|1239.8|1239.6|1239.4|16025
1621927270000|2021-05-25 07:21:10|1226|1225.4|1225.6|1225.2|1226|1225.8|1225.6|1225.2|3306
1621936870000|2021-05-25 10:01:10|1239.4|1239.2|1239.4|1239|1239.4|1239.2|1239.4|1239|3764
1621927280000|2021-05-25 07:21:20|1225.8|1225.4|1225.6|1225|1225.8|1225.6|1225.4|1225|4074
1621936880000|2021-05-25 10:01:20||1238.8||1239||1239||1238.8|0
1621927290000|2021-05-25 07:21:30|1225.4|1225.2|1225.6|1225.2|1225.6|1225.2|1225.4|1225|3941
1621936890000|2021-05-25 10:01:30|1239.2||1239.4||1239.4||1239.2||250
1621927300000|2021-05-25 07:21:40|1225.8|1225.4|1226|1225.6|1226.4|1226|1225.8|1225.4|2469
1621936920000|2021-05-25 10:02:00|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|0
1621927310000|2021-05-25 07:21:50|1226.2|1225.8|1226.2|1225.6|1226.4|1226.2|1225.8|1225.6|4375
1621936930000|2021-05-25 10:02:10|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.2|1239|6307
1621927320000|2021-05-25 07:22:00|1226|1225.8|1225.4|1225.2|1226|1225.8|1225.4|1225|4939
1621936940000|2021-05-25 10:02:20|1239.4|1239|1239|1238.8|1239.6|1239.2|1239|1238.8|12925
1621927330000|2021-05-25 07:22:10|1225.6||1225.6||1225.8||1225.6||0
1621936970000|2021-05-25 10:02:50|||||||||300
1621927340000|2021-05-25 07:22:20|1226|1225.4|1226|1225.6|1226|1225.6|1225.8|1225.4|116
1621936980000|2021-05-25 10:03:00|||||||||90
1621927350000|2021-05-25 07:22:30|1226.2|1225.8|1226.2|1225.8|1226.4|1225.8|1226|1225.6|434
1621936990000|2021-05-25 10:03:10|1239.2|1239|1239.2|1238.8|1239.4|1239|1239|1238.8|7827
1621927360000|2021-05-25 07:22:40|1226|1226|1226.2|1225.8|1226.2|1226|1226|1225.8|441
1621937010000|2021-05-25 10:03:30|1239|1238.6|1238.6|1238.2|1239|1238.6|1238.4|1238.2|2563
1621927370000|2021-05-25 07:22:50|1226.4|1226|1227|1226.6|1227|1226.6|1226.4|1226|5435
1621937020000|2021-05-25 10:03:40|1238.4|1238|1238.4|1238.2|1238.6|1238.2|1238.2|1238|288
1621927380000|2021-05-25 07:23:00|1226.8|1226.4|1226.6|1226.2|1226.8|1226.6|1226.4|1226|6157
1621937030000|2021-05-25 10:03:50|||||||||164
1621927390000|2021-05-25 07:23:10|1226.4|1226|1225.8|1225.2|1226.4|1226.2|1225.8|1225|8154
1621937040000|2021-05-25 10:04:00|1238.2|1238|1238.4|1238.2|1238.4|1238.2|1238.2|1238|601
1621927400000|2021-05-25 07:23:20|1226|1225.4|1226|1225.8|1226.4|1226|1226|1225.4|4607
1621937060000|2021-05-25 10:04:20|1238.6|1238.4|1239|1238.6|1239|1238.6|1238.6|1238.2|2797
1621927410000|2021-05-25 07:23:30|1225.8|1225.6|1225.6|1225.2|1226.4|1226|1225.6|1225.2|10051
1621937070000|2021-05-25 10:04:30|1239.2|1238.8|1239.4|1238.8|1239.4|1238.8|1239.2|1238.8|126
1621927420000|2021-05-25 07:23:40|1225.4|1225|1225.4|1225|1225.4|1225|1225.2|1225|401
1621937080000|2021-05-25 10:04:40|1239.6|1239|1239.4|1239|1239.6|1239|1239.4|1239|1087
1621927430000|2021-05-25 07:23:50|1225.2|1224.8|1224.8|1224.2|1225.2|1225|1224.4|1223.8|39300
1621937090000|2021-05-25 10:04:50|1239.2|1238.8|1239.4|1238.8|1239.4|1238.8|1239.2|1238.8|5
1621927440000|2021-05-25 07:24:00|1225|1224.4|1224.6|1224.2|1225|1224.4|1224.4|1224|6337
1621937100000|2021-05-25 10:05:00|1239.2||1239.2||1239.4||1239.2||0
1621927450000|2021-05-25 07:24:10|1224.8|1224.4|1224.2|1223.8|1225|1224.6|1224.2|1223.8|3317
1621937110000|2021-05-25 10:05:10|1239.4|1239|1239.4|1238.8|1239.4|1239|1239.4|1238.8|100
1621927460000|2021-05-25 07:24:20|1224.6|1224|1224.8|1224.2|1225|1224.2|1224.6|1224|461
1621937120000|2021-05-25 10:05:20|1239.2||1239.2||1239.2||1239.2||0
1621927470000|2021-05-25 07:24:30|1225|1224.4|1225.2|1224.8|1225.2|1224.8|1224.8|1224.4|1266
1621937140000|2021-05-25 10:05:40|1239|1239|1239.2|1238.8|1239.2|1239|1239|1238.8|2059
1621927480000|2021-05-25 07:24:40|1225.4|1225|1225.6|1225.2|1225.6|1225.2|1225.4|1225|1109
1621937150000|2021-05-25 10:05:50||1239||1238.8||1239||1238.8|92
1621927490000|2021-05-25 07:24:50|1225.4|1225|1225.2|1224.8|1225.6|1225|1225.2|1224.8|1598
1621937170000|2021-05-25 10:06:10|1239||1239||1239||1239||150
1621927500000|2021-05-25 07:25:00|1225|1225|1225|1224.6|1225.2|1225|1224.8|1224.6|2750
1621937200000|2021-05-25 10:06:40|1238.8|1238.6|1238.4|1238.2|1238.8|1238.6|1238.4|1238.2|7405
1621927510000|2021-05-25 07:25:10|1224.8|1224.8|1225.2|1224.8|1225.2|1224.8|1224.8|1224.8|1852
1621937210000|2021-05-25 10:06:50|1238.6|1238|1238.2|1238|1238.6|1238|1238.2|1237.8|1524
1621927520000|2021-05-25 07:25:20|1225.4|1225|1225.4|1225|1225.4|1225|1225.4|1225|0
1621937220000|2021-05-25 10:07:00|||||||||500
1621927530000|2021-05-25 07:25:30|1225.6|1225.2|1225.4|1225.2|1225.6|1225.2|1225.4|1225.2|0
1621937230000|2021-05-25 10:07:10|1238.4|1238.2|1238.2|1238|1238.6|1238.2|1238.2|1238|425
1621927540000|2021-05-25 07:25:40|1225.6|1225|1225.4|1225|1225.6|1225.2|1225.2|1225|2783
1621937240000|2021-05-25 10:07:20|1238|1237.8|1238.2|1237.8|1238.4|1238|1238|1237.6|4500
1621927550000|2021-05-25 07:25:50|1225.2|1224.8|1225.2|1224.6|1225.2|1224.8|1225|1224.4|2437
1621937250000|2021-05-25 10:07:30|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.6|0
1621927560000|2021-05-25 07:26:00|1225|1224.4|1224.2|1223.8|1225|1224.6|1224.2|1223.8|1857
1621937260000|2021-05-25 10:07:40||1237.8||1237.8||1237.8||1237.8|100
1621927570000|2021-05-25 07:26:10|1224.4|1224|1224.4|1224|1224.4|1224.2|1224.2|1223.8|4369
1621937270000|2021-05-25 10:07:50|1237.8|1237.6|1237.8|1237.6|1237.8|1237.6|1237.8|1237.6|426
1621927580000|2021-05-25 07:26:20|1224.6|1224.2|1224.8|1224.4|1225|1224.4|1224.6|1224.2|1359
1621937280000|2021-05-25 10:08:00|1237.6|1237.4|1237.4|1237.2|1237.6|1237.4|1237.4|1237.2|5113
1621937290000|2021-05-25 10:08:10|1237.2|1237|1237.2|1237|1237.2|1237|1237.2|1237|152
1621927590000|2021-05-25 07:26:30|1224.6|1224.2|1224.6|1224|1225|1224.4|1224.4|1224|11983
1621937300000|2021-05-25 10:08:20||1236.8||1236.8||1236.8||1236.8|1279
1621927600000|2021-05-25 07:26:40|1224.8|1224.2|1224.4|1224|1224.8|1224.4|1224.4|1224|0
1621937310000|2021-05-25 10:08:30|1237.4|1237|1237.4|1237|1237.4|1237|1237.4|1237|3000
1621927610000|2021-05-25 07:26:50|1224.2|1223.8|1224|1223.6|1224.2|1223.8|1224|1223.4|3200
1621937330000|2021-05-25 10:08:50||1237.2||1237.2||1237.2||1237.2|0
1621927620000|2021-05-25 07:27:00|1223.8|1223.4|1223.6|1223.2|1223.8|1223.4|1223.4|1223|9279
1621937350000|2021-05-25 10:09:10|1237.2|1237|1237.4|1237|1237.4|1237|1237.2|1237|3413
1621927630000|2021-05-25 07:27:10|1223.4|1223|1223.2|1222.8|1223.6|1223.2|1223.2|1222.8|2126
1621937360000|2021-05-25 10:09:20|1237.2||1237.2||1237.4||1237.2||24
1621927640000|2021-05-25 07:27:20|1223|1222.4|1222.6|1221.8|1223|1222.4|1222.2|1221.6|2453
1621937410000|2021-05-25 10:10:10|1237|1236.8|1237.2|1237|1237.2|1237|1237|1236.8|4138
1621927650000|2021-05-25 07:27:30|1222.4|1222|1222.4|1221.8|1222.6|1222.4|1222.4|1221.8|118
1621937420000|2021-05-25 10:10:20|1237|1236.8|1237|1236.8|1237|1236.8|1237|1236.8|1403
1621927660000|2021-05-25 07:27:40|1222.6|1222|1222.6|1222.2|1222.6|1222.4|1222.6|1222|1156
1621937430000|2021-05-25 10:10:30|1236.8|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.6|1341
1621927670000|2021-05-25 07:27:50|1222.8|1222.4|1223|1222.6|1223.4|1222.8|1222.8|1222.4|6928
1621937450000|2021-05-25 10:10:50||1236.8||1236.8||1236.8||1236.8|0
1621927680000|2021-05-25 07:28:00|1223.2|1222.8|1223.4|1223|1223.4|1223|1222.8|1222.4|4676
1621937460000|2021-05-25 10:11:00|1237.2|1236.6|1236.8|1236.4|1237.2|1236.6|1236.6|1236.4|9697
1621927690000|2021-05-25 07:28:10|1223.2|1222.8|1222.6|1222.2|1223.2|1222.8|1222.2|1221.8|4635
1621937470000|2021-05-25 10:11:10||1236.6||1236.6||1236.6||1236.6|1244
1621927700000|2021-05-25 07:28:20|1222.8|1222.4|1223|1222.6|1223.4|1222.8|1222.8|1222.4|1200
1621937490000|2021-05-25 10:11:30|1236.6|1236.4|1236.8|1236.4|1236.8|1236.4|1236.6|1236.4|3022
1621927710000|2021-05-25 07:28:30|1222.8|1222.4|1222.2|1221.8|1222.8|1222.6|1222.2|1221.8|1716
1621937500000|2021-05-25 10:11:40||1236.6||1236.6||1236.6||1236.6|0
1621927720000|2021-05-25 07:28:40|1222.4|1222|1222.4|1222|1222.4|1222|1222.2|1222|1120
1621937510000|2021-05-25 10:11:50|1237|1236.8|1237.4|1237|1237.4|1237|1237|1236.8|4481
1621927730000|2021-05-25 07:28:50||1222.2||1222||1222.2||1222|0
1621937540000|2021-05-25 10:12:20|1237.6|1237.2|1236.8|1236.6|1237.6|1237.2|1236.6|1236.4|15193
1621927740000|2021-05-25 07:29:00|1222.2|1221.8|1222.4|1222|1222.4|1222|1222|1221.8|1040
1621937550000|2021-05-25 10:12:30||1236.4||1236.4||1236.6||1236.4|732
1621927750000|2021-05-25 07:29:10|1222.6|1222.2|1223.4|1222.8|1223.4|1222.8|1222.6|1222.2|2469
1621937560000|2021-05-25 10:12:40|1237|1236.6|1236.4|1236.2|1237|1236.6|1236.2|1236|14854
1621927760000|2021-05-25 07:29:20|1223.2|1222.6|1222.8|1222.4|1223.2|1222.8|1222.6|1222.4|2842
1621937570000|2021-05-25 10:12:50|1236.6|1236.4|1236.8|1236.4|1236.8|1236.6|1236.4|1236.2|19790
1621927770000|2021-05-25 07:29:30|1222.6|1222.2|1222.2|1221.8|1222.6|1222.2|1222.2|1221.8|661
1621937580000|2021-05-25 10:13:00|1237|1236.6|1237|1236.6|1237.2|1236.8|1236.6|1236.4|5860
1621927780000|2021-05-25 07:29:40|1222|1221.6|1221.8|1221.4|1222|1221.6|1221.8|1221.2|2549
1621937590000|2021-05-25 10:13:10|1237.2||1237||1237.2||1237||1264
1621927790000|2021-05-25 07:29:50|1222|1221.2|1221.2|1220.8|1222|1221.2|1221.2|1220.6|0
1621937600000|2021-05-25 10:13:20|1236.8|1236.8|1237|1236.6|1237|1236.8|1236.8|1236.6|4707
1621927800000|2021-05-25 07:30:00|1221.4|1221|1221|1220.6|1221.6|1221|1221|1220.4|2110
1621937610000|2021-05-25 10:13:30|||||||||1900
1621927810000|2021-05-25 07:30:10|1221.2|1220.8|1221.4|1221|1221.4|1221.2|1221.2|1220.8|6060
1621937620000|2021-05-25 10:13:40|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.6|1236.4|3768
1621927820000|2021-05-25 07:30:20|1221.6|1221.2|1221.2|1220.8|1221.6|1221.2|1221.2|1220.6|1038
1621937630000|2021-05-25 10:13:50|1236.6||1236.8||1236.8||1236.6||863
1621927830000|2021-05-25 07:30:30|1221.4|1221|1221.8|1221.4|1221.8|1221.4|1221.4|1221|163
1621937640000|2021-05-25 10:14:00|1236.6||1236.6||1236.8||1236.6||529
1621927840000|2021-05-25 07:30:40||1221.6||1221.6||1221.6||1221.4|645
1621937660000|2021-05-25 10:14:20|1236.8|1236.6|1237|1236.8|1237.2|1236.8|1236.8|1236.6|6895
1621927850000|2021-05-25 07:30:50|1222|1221.8|1222|1221.6|1222.2|1221.8|1222|1221.6|1706
1621937670000|2021-05-25 10:14:30|1236.8|1236.6|1236.8|1236.4|1237|1236.8|1236.8|1236.4|1362
1621927860000|2021-05-25 07:31:00|1221.8|1221.8|1222|1221.6|1222|1221.8|1221.6|1221.2|4079
1621937680000|2021-05-25 10:14:40|1236.4|1236.2|1236.2|1236|1236.4|1236.2|1236.2|1236|4163
1621927870000|2021-05-25 07:31:10|1221.8|1221.4|1222|1221.6|1222|1221.6|1221.8|1221.4|0
1621937690000|2021-05-25 10:14:50|1236|1235.8|1236.2|1235.8|1236.2|1235.8|1236|1235.6|502
1621927880000|2021-05-25 07:31:20|1222.2|1221.8|1222.4|1222|1222.6|1222|1222.2|1221.8|1160
1621937700000|2021-05-25 10:15:00|1236|1235.6|1235.8|1235.6|1236.2|1235.6|1235.8|1235.6|0
1621927890000|2021-05-25 07:31:30|1222.2|1221.8|1222.2|1221.8|1222.2|1222|1222.2|1221.8|0
1621937710000|2021-05-25 10:15:10|1235.6|1235.4|1235.8|1235.4|1235.8|1235.6|1235.6|1235.4|980
1621927900000|2021-05-25 07:31:40|1222|1221.6|1222.2|1221.8|1222.2|1221.8|1221.8|1221.4|2225
1621937740000|2021-05-25 10:15:40|1235.4|1235.2|1235.8|1235.4|1235.8|1235.4|1235.4|1235.2|4165
1621927910000|2021-05-25 07:31:50|1222|1222|1222.6|1222|1222.6|1222|1222|1221.8|2260
1621937750000|2021-05-25 10:15:50|1235.6|1235.2|1235.4|1235|1235.6|1235.2|1235.4|1235|1527
1621927920000|2021-05-25 07:32:00|1222.4|1222.2|1223|1222.4|1223|1222.6|1222.4|1222.2|0
1621937760000|2021-05-25 10:16:00|1235.6|1235.2|1236|1235.4|1236|1235.6|1235.6|1235.2|7873
1621927930000|2021-05-25 07:32:10|1222.8|1222.6|1223|1222.6|1223.2|1222.8|1222.6|1222.2|6813
1621937770000|2021-05-25 10:16:10|1235.8||1235.8||1235.8||1235.8||0
1621927940000|2021-05-25 07:32:20|1223.2|1222.8|1223.2|1222.8|1223.2|1222.8|1223|1222.6|1286
1621937780000|2021-05-25 10:16:20|1235.6|1235.2|1235.2|1235|1235.6|1235.2|1235.2|1235|1275
1621927950000|2021-05-25 07:32:30|1223.4|1223|1223.6|1223.2|1223.8|1223.2|1223.4|1223|0
1621937790000|2021-05-25 10:16:30|1235|1234.8|1235.2|1235|1235.4|1235|1235|1234.6|52890
1621927960000|2021-05-25 07:32:40|1224|1223.4|1224|1223.4|1224|1223.4|1224|1223.4|2477
1621937800000|2021-05-25 10:16:40|1235.4||1235.4||1235.4||1235.4||80
1621927970000|2021-05-25 07:32:50|1224.2|1223.6|1224.4|1224|1224.4|1224|1223.8|1223.6|5674
1621937820000|2021-05-25 10:17:00|1235.2|1234.8|1235|1234.6|1235.2|1235|1235|1234.6|1070
1621927980000|2021-05-25 07:33:00|1224.6|1224.2|1225|1224.6|1225|1224.6|1224.6|1224.2|2000
1621937830000|2021-05-25 10:17:10|1235.2|1234.8|1235|1234.6|1235.2|1234.8|1235|1234.6|2365
1621927990000|2021-05-25 07:33:10|1224.8|1224.4|1224.8|1224.2|1225|1224.4|1224.4|1224|2727
1621937840000|2021-05-25 10:17:20|1234.8||1234.8||1234.8||1234.8||100
1621928000000|2021-05-25 07:33:20|1225|1224.4|1224.8|1224.4|1225|1224.4|1224.8|1224.4|0
1621937850000|2021-05-25 10:17:30||1234.4||1234.4||1234.4||1234.4|0
1621928010000|2021-05-25 07:33:30|1224.6|1224.2|1224.8|1224.2|1224.8|1224.4|1224.2|1223.8|2065
1621937860000|2021-05-25 10:17:40|1235|1234.6|1235|1234.8|1235|1234.8|1235|1234.6|1407
1621928020000|2021-05-25 07:33:40|1225|1224.4|1224.8|1224.4|1225|1224.4|1224.8|1224.4|300
1621937870000|2021-05-25 10:17:50|1235.2|1235|1235.4|1235|1235.4|1235|1235|1234.8|3948
1621928030000|2021-05-25 07:33:50|1224.6|1224.2|1224.8|1224.6|1225|1224.8|1224.6|1224.2|10444
1621937880000|2021-05-25 10:18:00|1235.2||1235.2||1235.4||1235.2||200
1621928040000|2021-05-25 07:34:00|1225|1224.8|1224.8|1224.2|1225|1224.8|1224.8|1224|3427
1621937890000|2021-05-25 10:18:10|1235.4||1235.2||1235.4||1235.2||143
1621928050000|2021-05-25 07:34:10|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|0
1621937900000|2021-05-25 10:18:20|1235.4|1235.2|1235.6|1235.2|1235.6|1235.2|1235.4|1235.2|355
1621928060000|2021-05-25 07:34:20|1224.8|1224.8|1225.2|1224.8|1225.4|1225|1224.8|1224.4|9557
1621937910000|2021-05-25 10:18:30|1235.8|1235.6|1236|1235.6|1236|1235.6|1235.8|1235.6|2643
1621928070000|2021-05-25 07:34:30|1225.4|1224.6|1225.2|1224.8|1225.4|1224.8|1224.8|1224.6|5647
1621937920000|2021-05-25 10:18:40|||||||||250
1621928080000|2021-05-25 07:34:40|1225.4|1225|1225.2|1224.8|1225.4|1225|1225|1224.8|760
1621937930000|2021-05-25 10:18:50|1236.2|1235.8|1236.2|1235.8|1236.2|1236|1236.2|1235.8|1229
1621937940000|2021-05-25 10:19:00|1236|1235.6|1236|1235.6|1236|1235.6|1235.8|1235.6|3726
1621928100000|2021-05-25 07:35:00|1225|1224.6|1224.8|1224.4|1225.2|1224.8|1224.8|1224.4|6125
1621937960000|2021-05-25 10:19:20|1236.2||1236.2||1236.2||1236.2||0
1621928110000|2021-05-25 07:35:10|1224.6|1224.2|1223.8|1223.4|1224.6|1224.2|1223.8|1223.4|10847
1621937970000|2021-05-25 10:19:30||1235.8||1236||1236||1235.8|0
1621928120000|2021-05-25 07:35:20|1224|1223.6|1224.4|1223.8|1224.4|1224|1224|1223.6|3091
1621937980000|2021-05-25 10:19:40|1236.6|1235.8|1236.2|1236|1236.6|1236.4|1236.2|1235.8|41700
1621928130000|2021-05-25 07:35:30|1224.2|1223.6|1224|1223.4|1224.2|1223.8|1224|1223.4|1981
1621937990000|2021-05-25 10:19:50|1236.4|1236.2|1236.8|1236.4|1236.8|1236.6|1236.4|1236.2|2692
1621928140000|2021-05-25 07:35:40|1224.2|1223.6|1224|1223.6|1224.2|1223.8|1224|1223.4|1000
1621938000000|2021-05-25 10:20:00|1237|1236.6|1237|1236.6|1237|1236.6|1237|1236.6|0
1621928150000|2021-05-25 07:35:50|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|1784
1621938010000|2021-05-25 10:20:10|1237.2|1236.8|1237|1236.8|1237.2|1236.8|1237|1236.8|0
1621928160000|2021-05-25 07:36:00|1223.8|1223.4|1224.2|1223.8|1224.2|1223.8|1223.8|1223.4|1230
1621938020000|2021-05-25 10:20:20|1237.2|1236.6|1237.2|1236.8|1237.2|1236.8|1237.2|1236.6|500
1621928170000|2021-05-25 07:36:10|1224|1223.6|1224|1223.4|1224|1223.6|1224|1223.4|0
1621938050000|2021-05-25 10:20:50|1237.4|1237|1237.4|1237|1237.4|1237|1237.4|1237|3764
1621928180000|2021-05-25 07:36:20|1223.8||1224||1224||1223.8||0
1621938060000|2021-05-25 10:21:00|1237.2|1236.8|1237|1236.8|1237.2|1236.8|1237|1236.8|5989
1621928190000|2021-05-25 07:36:30|1223.8||1223.8||1223.8||1223.6||50
1621938070000|2021-05-25 10:21:10|1237.2|1237|1237.2|1237|1237.2|1237|1237.2|1236.8|393
1621928200000|2021-05-25 07:36:40|1224|1223.6|1224.2|1223.8|1224.4|1223.8|1224|1223.6|7699
1621938080000|2021-05-25 10:21:20|||||||||1455
1621928210000|2021-05-25 07:36:50|1224.4|1224|1224.8|1224.4|1224.8|1224.6|1224.4|1224|3399
1621938120000|2021-05-25 10:22:00|1237|1236.8|1237|1236.6|1237|1236.8|1236.8|1236.6|3643
1621928220000|2021-05-25 07:37:00|1224.6|1224.6|1225|1224.8|1225|1224.8|1224.6|1224.6|2844
1621938130000|2021-05-25 10:22:10|||||||||1360
1621928230000|2021-05-25 07:37:10|1224.8|1224.6|1225.2|1224.8|1225.4|1224.8|1224.8|1224.6|4676
1621938140000|2021-05-25 10:22:20|1237.2|1236.8|1237.2|1236.8|1237.2|1237|1237.2|1236.8|3807
1621928240000|2021-05-25 07:37:20|1225|1224.6|1224.8|1224.4|1225|1224.6|1224.8|1224.4|3662
1621938150000|2021-05-25 10:22:30|||||||||700
1621928250000|2021-05-25 07:37:30|1225|1224.6|1225|1224.4|1225|1224.6|1225|1224.4|0
1621938160000|2021-05-25 10:22:40|1237|1236.6|1236.8|1236.6|1237|1236.6|1236.8|1236.4|488
1621928260000|2021-05-25 07:37:40|1224.8|1224.6|1224.8|1224.4|1224.8|1224.6|1224.8|1224.4|1519
1621938170000|2021-05-25 10:22:50|1237|1236.8|1237.2|1236.8|1237.2|1236.8|1237|1236.8|0
1621928270000|2021-05-25 07:37:50||1224.6||1224.6||1224.6||1224.6|40
1621938180000|2021-05-25 10:23:00|1237.4|1237|1237|1236.4|1237.4|1237|1236.8|1236.4|2265
1621928280000|2021-05-25 07:38:00|1225|1224.4|1224.6|1224.2|1225|1224.4|1224.4|1224.2|5056
1621938190000|2021-05-25 10:23:10||1236.6||1236.6||1236.6||1236.6|0
1621928290000|2021-05-25 07:38:10|1224.8|1224.4|1224.8|1224.4|1224.8|1224.6|1224.8|1224.4|331
1621938200000|2021-05-25 10:23:20|||||||||50
1621928300000|2021-05-25 07:38:20|1225|1224.6|1225.2|1224.8|1225.2|1224.8|1225|1224.6|6100
1621938210000|2021-05-25 10:23:30|1237.2|1236.8|1237|1236.8|1237.2|1237|1237|1236.8|1856
1621928310000|2021-05-25 07:38:30|1225.4|1225|1225.4|1225|1225.4|1225|1225.4|1225|2360
1621938220000|2021-05-25 10:23:40|1237.2|1237|1237.8|1237.2|1237.8|1237.4|1237.2|1237|815
1621928320000|2021-05-25 07:38:40|1225.2|1224.8|1226.2|1225.8|1226.2|1225.8|1225.2|1224.8|20750
1621938230000|2021-05-25 10:23:50|1237.6|1237|1237.6|1237.2|1237.6|1237.2|1237.4|1237|1
1621928330000|2021-05-25 07:38:50|1226.4|1226|1226.2|1225.8|1226.6|1226.2|1226|1225.8|5414
1621938240000|2021-05-25 10:24:00|1237.8|1237.4|1237.8|1237.4|1237.8|1237.6|1237.8|1237.4|0
1621928340000|2021-05-25 07:39:00|1226.4|1226|1225.8|1225.2|1226.4|1226|1225.4|1225.2|10167
1621938250000|2021-05-25 10:24:10||1237.6||1237.4||1237.6||1237.4|100
1621928350000|2021-05-25 07:39:10|1225.6||1225.6||1225.8||1225.6||0
1621938260000|2021-05-25 10:24:20|1237.6|1237.2|1237.6|1237|1237.6|1237.2|1237.6|1237|5000
1621928360000|2021-05-25 07:39:20|1225.4|1225|1225.2|1225|1225.4|1225.2|1225|1224.6|3750
1621938270000|2021-05-25 10:24:30|1237.2|1237.2|1237.4|1237.2|1237.4|1237.2|1237.2|1237|8000
1621928380000|2021-05-25 07:39:40|1225.4||1225.2||1225.4||1225.2||0
1621938290000|2021-05-25 10:24:50|1237.6|1237.4|1238|1237.6|1238|1237.6|1237.6|1237.4|226
1621928390000|2021-05-25 07:39:50|1225.4|1225.2|1225.8|1225.4|1225.8|1225.4|1225.4|1225.2|3030
1621938310000|2021-05-25 10:25:10|1237.8|1237.4|1237.8|1237.6|1237.8|1237.6|1237.8|1237.4|2
1621928400000|2021-05-25 07:40:00||1225.6||1225.6||1225.6||1225.6|0
1621938320000|2021-05-25 10:25:20|||||||||500
1621928410000|2021-05-25 07:40:10|1226|1225.8|1226|1225.8|1226.2|1225.8|1226|1225.8|1108
1621938330000|2021-05-25 10:25:30|1237.6|1237.4|1237.6|1237.2|1237.6|1237.4|1237.4|1237.2|1246
1621928420000|2021-05-25 07:40:20|1226.2|1225.6|1226|1225.8|1226.2|1225.8|1226|1225.6|374
1621938340000|2021-05-25 10:25:40|1237.4|1237|1237.2|1236.8|1237.4|1237|1237.2|1236.8|2174
1621928430000|2021-05-25 07:40:30|1226.2||1226.2||1226.2||1226.2||0
1621938350000|2021-05-25 10:25:50|1237.4|1237|1237.2|1237|1237.4|1237|1237.2|1237|3093
1621928440000|2021-05-25 07:40:40|1226||1226.2||1226.2||1226||557
1621938360000|2021-05-25 10:26:00|1237.4|1237.2|1237.4|1237|1237.6|1237.2|1237.2|1237|1199
1621928460000|2021-05-25 07:41:00|1226.4|1226|1226.4|1226|1226.4|1226|1226.4|1225.8|2551
1621938370000|2021-05-25 10:26:10|1237.2||1237.2||1237.2||1237.2||0
1621928470000|2021-05-25 07:41:10|1226.2|1225.8|1225|1224.8|1226.2|1225.8|1225|1224.6|6912
1621938400000|2021-05-25 10:26:40|1237.4|1237.2|1238|1237.8|1238|1237.8|1237.4|1237.2|2886
1621928480000|2021-05-25 07:41:20|1225.2|1225|1225.4|1225.2|1225.4|1225.2|1225.2|1225|3861
1621938410000|2021-05-25 10:26:50|1238.2|1238|1238.2|1237.8|1238.2|1238|1238.2|1237.8|250
1621928490000|2021-05-25 07:41:30|1225.6|1225.4|1225.8|1225.4|1226|1225.6|1225.6|1225.4|1239
1621938420000|2021-05-25 10:27:00|1238||1238.2||1238.2||1238||2331
1621928500000|2021-05-25 07:41:40|1225.6|1225.2|1225.8|1225.4|1225.8|1225.4|1225.4|1225.2|1848
1621938440000|2021-05-25 10:27:20|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|0
1621928520000|2021-05-25 07:42:00|1225.6|1225.2|1224.4|1224|1225.6|1225.4|1224.4|1224|3300
1621938460000|2021-05-25 10:27:40|1238.2||1238.2||1238.2||1238.2||0
1621928530000|2021-05-25 07:42:10|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224|1223.6|489
1621938470000|2021-05-25 10:27:50|1238|1237.8|1238.2|1237.8|1238.2|1237.8|1238|1237.8|5283
1621928540000|2021-05-25 07:42:20|1224|1223.6|1223.4|1223|1224|1223.6|1223.2|1223|2345
1621938480000|2021-05-25 10:28:00|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|4847
1621928550000|2021-05-25 07:42:30|1223.6|1223.2|1224|1223.4|1224|1223.4|1223.6|1223|750
1621938490000|2021-05-25 10:28:10|1238.2||1238.2||1238.4||1238.2||0
1621928560000|2021-05-25 07:42:40|1223.8|1223.2|1223.8|1223.2|1224|1223.6|1223.4|1223|4753
1621938500000|2021-05-25 10:28:20|1238.4|1237.8|1237.6|1237.2|1238.4|1237.8|1237.6|1237.2|3108
1621928580000|2021-05-25 07:43:00|1224|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|3391
1621938510000|2021-05-25 10:28:30||1237.4||1237.4||1237.4||1237.4|0
1621928590000|2021-05-25 07:43:10|1223.8|1223.2|1224|1223.6|1224|1223.6|1223.6|1223.2|4450
1621938520000|2021-05-25 10:28:40|1237.8||1237.8||1237.8||1237.8||0
1621928600000|2021-05-25 07:43:20|1223.8|1223|1223.4|1223.2|1223.8|1223.2|1223.2|1223|17419
1621938530000|2021-05-25 10:28:50|1237.6|1236.8|1237|1236.6|1237.6|1237.2|1237|1236.6|16782
1621928620000|2021-05-25 07:43:40|1223.6|1223.4|1224|1223.6|1224|1223.6|1223.6|1223.4|1704
1621938540000|2021-05-25 10:29:00|||||||||1009
1621928630000|2021-05-25 07:43:50|1224.2|1223.8|1224.8|1224.6|1224.8|1224.6|1224.2|1223.8|8189
1621938550000|2021-05-25 10:29:10|||||||||200
1621928640000|2021-05-25 07:44:00|1225|1224.8|1225|1224.8|1225.2|1224.8|1225|1224.6|3049
1621938560000|2021-05-25 10:29:20|1236.8|1236.4|1236.6|1236.2|1236.8|1236.6|1236.4|1236|15066
1621928650000|2021-05-25 07:44:10|1225.2|1225|1225.2|1224.8|1225.4|1225|1225.2|1224.8|169
1621938580000|2021-05-25 10:29:40|1236.4|1236|1236.2|1236|1236.4|1236|1236.2|1236|458
1621928670000|2021-05-25 07:44:30|1225.4|1225|1225.6|1225.2|1225.6|1225.4|1225.4|1225|3014
1621938590000|2021-05-25 10:29:50|1236|1235.8|1236.6|1236.2|1236.6|1236.2|1236|1235.8|1287
1621928680000|2021-05-25 07:44:40|1225.4||1225.4||1225.4||1225.4||0
1621938610000|2021-05-25 10:30:10|1236.8|1236.4|1236.8|1236.4|1237|1236.6|1236.6|1236.4|3021
1621928690000|2021-05-25 07:44:50|1225.6|1225.4|1225.8|1225.4|1225.8|1225.4|1225.6|1225.4|5000
1621938620000|2021-05-25 10:30:20|1237|1236.6|1237|1236.6|1237|1236.6|1237|1236.6|0
1621938630000|2021-05-25 10:30:30|1236.8|1236.4|1237|1236.6|1237|1236.6|1236.6|1236.2|1459
1621928700000|2021-05-25 07:45:00|1225.6|1225.2|1225.2|1224.8|1225.6|1225.2|1225.2|1224.6|3366
1621938650000|2021-05-25 10:30:50||1236.8||1236.8||1236.8||1236.6|0
1621928710000|2021-05-25 07:45:10|1225.4|1225|1226|1225.6|1226|1225.6|1225.4|1225|1177
1621938660000|2021-05-25 10:31:00|1237.2||1237.2||1237.4||1237.2||0
1621928720000|2021-05-25 07:45:20|1226.2|1225.8|1226.8|1226.4|1226.8|1226.4|1226.2|1225.8|2105
1621938670000|2021-05-25 10:31:10|1237|1237|1237.2|1237|1237.2|1237|1237|1236.8|0
1621928740000|2021-05-25 07:45:40|1227|1226.6|1227.6|1227.2|1227.6|1227.2|1227|1226.6|11534
1621928750000|2021-05-25 07:45:50|1227.4|1227|1227.6|1227.2|1228|1227.6|1227.4|1227|1697
1621938680000|2021-05-25 10:31:20|1237.4|1237.2|1237.6|1237.2|1237.6|1237.2|1237.4|1237|393
1621928760000|2021-05-25 07:46:00|1227.4|1227|1227.4|1227|1227.4|1227|1227|1226.6|0
1621938700000|2021-05-25 10:31:40|1237.4|1237|1237.4|1237|1237.4|1237|1237.4|1237|0
1621928770000|2021-05-25 07:46:10|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|0
1621938730000|2021-05-25 10:32:10|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1483
1621928780000|2021-05-25 07:46:20|1227.8|1227.4|1227.8|1227.4|1228|1227.6|1227.8|1227.4|5231
1621938740000|2021-05-25 10:32:20|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.6|1237.2|500
1621928790000|2021-05-25 07:46:30|1227.6|1227.2|1227.8|1227.4|1227.8|1227.6|1227.6|1227|7321
1621938750000|2021-05-25 10:32:30||1237.4||1237.4||1237.4||1237.4|20
1621928800000|2021-05-25 07:46:40||1227.6||1227.6||1227.6||1227.4|487
1621938770000|2021-05-25 10:32:50|||||||||10
1621928810000|2021-05-25 07:46:50|1228||1228||1228||1228||0
1621938780000|2021-05-25 10:33:00||1237.2||1237.2||1237.2||1237.2|2525
1621928820000|2021-05-25 07:47:00|1227.8|1227.8|1228|1227.6|1228|1227.8|1227.8|1227.6|1553
1621938790000|2021-05-25 10:33:10||1237||1237.2||1237.2||1237|0
1621928830000|2021-05-25 07:47:10|1228.2|1227.8|1228.2|1227.8|1228.4|1228|1228.2|1227.8|10252
1621938800000|2021-05-25 10:33:20||1237.4||1237.4||1237.4||1237.4|0
1621928840000|2021-05-25 07:47:20|1228.4|1228|1228.6|1228.2|1228.6|1228.4|1228.4|1228|2378
1621938820000|2021-05-25 10:33:40|1237.8|1237.6|1237.8|1237.4|1237.8|1237.6|1237.8|1237.4|76
1621928850000|2021-05-25 07:47:30|1228.8|1228.4|1229|1228.6|1229.2|1228.8|1228.8|1228.4|18349
1621938830000|2021-05-25 10:33:50|1238|1237.6|1238.4|1238|1238.4|1238|1238|1237.6|384
1621928860000|2021-05-25 07:47:40|1228.8|1228.4|1228.6|1228.4|1228.8|1228.4|1228.6|1228.2|2891
1621938860000|2021-05-25 10:34:20|1238.2||1238.4||1238.4||1238.2||6671
1621928870000|2021-05-25 07:47:50|1228.8|1228.2|1228.8|1228.4|1228.8|1228.4|1228.8|1228.2|1188
1621938880000|2021-05-25 10:34:40|1238.2||1238.4||1238.4||1238.2||1000
1621928880000|2021-05-25 07:48:00|1228.6|1228.2|1228.6|1228.2|1228.6|1228.4|1228.4|1228.2|4414
1621938890000|2021-05-25 10:34:50||1238.2||1238||1238.2||1238|0
1621928890000|2021-05-25 07:48:10|1228.8|1228.4|1228.6|1228.2|1228.8|1228.6|1228.6|1228.2|560
1621928900000|2021-05-25 07:48:20|1228.4|1228.4|1229.2|1228.8|1229.2|1228.8|1228.4|1228.4|3499
1621938900000|2021-05-25 10:35:00|1238.2|1237.8|1238|1237.8|1238.2|1238|1238|1237.8|882
1621928910000|2021-05-25 07:48:30|1229.4|1229|1229.2|1228.6|1229.4|1229.2|1229|1228.6|559
1621938920000|2021-05-25 10:35:20|1238.2||1238.2||1238.2||1238.2||0
1621928920000|2021-05-25 07:48:40|1229|1228.8|1228.6|1228.2|1229|1229|1228.6|1228.2|3712
1621938940000|2021-05-25 10:35:40|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1237.8|0
1621928930000|2021-05-25 07:48:50|1228.4|1228|1229|1228.4|1229|1228.4|1228.2|1228|556
1621938950000|2021-05-25 10:35:50|1238.2|1238.2|1238.8|1238.4|1238.8|1238.4|1238.2|1238.2|2052
1621928940000|2021-05-25 07:49:00|1228.8|1228.2|1228.6|1228.2|1228.8|1228.4|1228.6|1228.2|2640
1621938970000|2021-05-25 10:36:10|1239|1238.6|1239|1238.8|1239|1238.8|1238.8|1238.6|3289
1621928950000|2021-05-25 07:49:10|1228.4|1228|1228.6|1228.2|1228.6|1228.2|1228|1227.8|2665
1621938980000|2021-05-25 10:36:20|1239.2||1239.2||1239.2||1239.2||0
1621928960000|2021-05-25 07:49:20|1228.4|1228|1228|1227.8|1228.4|1228|1228|1227.6|1404
1621939000000|2021-05-25 10:36:40|1239||1239||1239||1239||0
1621928970000|2021-05-25 07:49:30|1228.2||1228.4||1228.4||1228.2||669
1621939010000|2021-05-25 10:36:50|1238.8|1238.6|1238.6|1238.4|1238.8|1238.6|1238.4|1238.2|5208
1621928980000|2021-05-25 07:49:40|1228.6|1228|1228.8|1228.4|1228.8|1228.4|1228.6|1228|2708
1621939020000|2021-05-25 10:37:00|1238.8|1238.6|1238.8|1238.4|1238.8|1238.6|1238.8|1238.4|1594
1621928990000|2021-05-25 07:49:50|1228.6|1228.6|1228.6|1228|1228.6|1228.6|1228.4|1228|5361
1621939060000|2021-05-25 10:37:40|1238.6|1238.6|1238.8|1238.4|1238.8|1238.6|1238.6|1238.4|42
1621929000000|2021-05-25 07:50:00|1228.4|1228.2|1227.4|1226.8|1228.4|1228.2|1227|1226.6|6846
1621939070000|2021-05-25 10:37:50|1239|1238.6|1238.8|1238.4|1239|1238.6|1238.8|1238.4|6297
1621929010000|2021-05-25 07:50:10|1227.6|1227|1227.6|1227.2|1227.8|1227.4|1227.6|1227|5725
1621939080000|2021-05-25 10:38:00|1239|1238.6|1239.2|1238.8|1239.2|1238.8|1239|1238.4|2542
1621929020000|2021-05-25 07:50:20|1227.4|1227|1227|1226.8|1227.4|1227|1227|1226.6|1093
1621939120000|2021-05-25 10:38:40||1239||1239||1239||1239|0
1621929030000|2021-05-25 07:50:30|1226.8|1226.6|1226.4|1226|1226.8|1226.6|1226.4|1226|676
1621939140000|2021-05-25 10:39:00|1239.4|1239.2|1239.6|1239.2|1239.6|1239.2|1239.4|1239.2|2379
1621929040000|2021-05-25 07:50:40|1226.2|1225.8|1227|1226.6|1227|1226.6|1226.2|1225.8|4403
1621939150000|2021-05-25 10:39:10|1239|1239.4|1239.2|1238.8|1239.6|1239.4|1239|1238.8|15871
1621929050000|2021-05-25 07:50:50|1227.2|1226.8|1227.4|1227|1227.4|1227|1227.2|1226.8|623
1621939160000|2021-05-25 10:39:20|1239.4||1239.4||1239.4||1239.4||0
1621929060000|2021-05-25 07:51:00||1226.8||1226.8||1227||1226.8|0
1621939170000|2021-05-25 10:39:30|1239.6|1239|1239.6|1239.2|1239.6|1239.2|1239.4|1239|3155
1621929070000|2021-05-25 07:51:10||1227||1227||1227.2||1227|27
1621939180000|2021-05-25 10:39:40|1239.4||1239.4||1239.4||1239.4||870
1621929080000|2021-05-25 07:51:20|1227.6|1227.2|1228|1227.6|1228|1227.6|1227.6|1227.2|5175
1621939190000|2021-05-25 10:39:50|1239.6||1239.6||1239.6||1239.6||0
1621929100000|2021-05-25 07:51:40|1227.8|1227.4|1227.4|1227|1227.8|1227.4|1227|1226.6|4842
1621939210000|2021-05-25 10:40:10||1239.4||1239.4||1239.4||1239.4|0
1621929110000|2021-05-25 07:51:50|1227.6|1227.2|1227.6|1227.4|1227.6|1227.4|1227.6|1227.2|500
1621939220000|2021-05-25 10:40:20|1239.8|1239.6|1239.8|1239.4|1239.8|1239.6|1239.8|1239.4|538
1621929120000|2021-05-25 07:52:00|1227.4|1227.2|1227.6|1227.2|1227.6|1227.2|1227.2|1227|2833
1621939250000|2021-05-25 10:40:50|1240|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.6|868
1621929140000|2021-05-25 07:52:20|1227.8|1227.4|1227.8|1227.2|1228|1227.6|1227.4|1227.2|6014
1621939260000|2021-05-25 10:41:00|1239.8|1239.4|1239.8|1239.4|1239.8|1239.6|1239.6|1239.4|5191
1621929170000|2021-05-25 07:52:50|1227.6|1227|1227.6|1227.2|1227.6|1227.4|1227.4|1227|3931
1621939270000|2021-05-25 10:41:10|1240|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.4|7540
1621929180000|2021-05-25 07:53:00|1227.4|1227|1227|1226.6|1227.4|1227|1226.6|1226.4|4074
1621939280000|2021-05-25 10:41:20|1239.8|1239.8|1240.2|1239.8|1240.6|1240.4|1239.8|1239.6|147595
1621929190000|2021-05-25 07:53:10|1226.8|1226.4|1227|1226.6|1227|1226.6|1226.4|1226|1304
1621939290000|2021-05-25 10:41:30|1240|1239.6|1239.6|1239.2|1240|1239.6|1239.4|1239.2|5020
1621929200000|2021-05-25 07:53:20|1227.2|1226.4|1226.8|1226.4|1227.2|1226.8|1226.8|1226.2|1896
1621939300000|2021-05-25 10:41:40|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.8|1239.4|1234
1621929210000|2021-05-25 07:53:30|1227|1226.6|1227.2|1226.8|1227.2|1226.8|1227|1226.6|0
1621939310000|2021-05-25 10:41:50|1240.2|1239.8|1240.2|1239.8|1240.4|1239.8|1240.2|1239.6|2650
1621929220000|2021-05-25 07:53:40|1227.4||1227.2||1227.4||1227.2||2310
1621939320000|2021-05-25 10:42:00|1240.4|1240|1240.2|1239.8|1240.6|1240.2|1240.2|1239.8|5237
1621929230000|2021-05-25 07:53:50|1227.4|1227|1227.4|1226.8|1227.4|1227.2|1227.4|1226.8|1410
1621939340000|2021-05-25 10:42:20|1240.4|1240|1240.4|1239.8|1240.4|1240|1240.4|1239.8|1101
1621929240000|2021-05-25 07:54:00|1227.2|1226.6|1226.6|1226.2|1227.2|1226.8|1226.6|1226.2|4426
1621939350000|2021-05-25 10:42:30|1240.2|1240|1240.4|1240|1240.4|1240|1240.2|1240|196
1621929250000|2021-05-25 07:54:10|1226.4|1226|1226.6|1226.2|1226.6|1226.4|1226.4|1226|287
1621939360000|2021-05-25 10:42:40|||||||||464
1621929260000|2021-05-25 07:54:20||1226.4||1226.2||1226.4||1226.2|0
1621939370000|2021-05-25 10:42:50||1240.2||1240.2||1240.2||1240|0
1621929270000|2021-05-25 07:54:30||1226.4||1226.4||1226.4||1226.4|45
1621939380000|2021-05-25 10:43:00|1240.6|1240.4|1240.4|1240|1240.6|1240.4|1240.4|1240|2156
1621929280000|2021-05-25 07:54:40|1226.4|1226.2|1226.8|1226.4|1226.8|1226.4|1226.4|1226|2607
1621939390000|2021-05-25 10:43:10|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|0
1621929290000|2021-05-25 07:54:50|1227|1226.6|1227.2|1226.8|1227.2|1226.8|1227|1226.6|1806
1621939420000|2021-05-25 10:43:40|1240.4||1240.4||1240.4||1240.4||0
1621929300000|2021-05-25 07:55:00|1227.4|1227|1228|1227.6|1228|1227.6|1227.4|1227|789
1621939430000|2021-05-25 10:43:50|1240.2|1240|1240.4|1240|1240.4|1240|1240.2|1240|3010
1621929310000|2021-05-25 07:55:10|1227.8|1227.4|1228.2|1227.8|1228.4|1227.8|1227.8|1227.4|4700
1621939440000|2021-05-25 10:44:00|1240.2|1239.8|1240.2|1240|1240.2|1240|1240.2|1239.8|1866
1621929320000|2021-05-25 07:55:20|1228.4|1228|1228.4|1227.8|1228.4|1228.2|1228|1227.8|2461
1621939450000|2021-05-25 10:44:10|1240.4||1240.4||1240.4||1240.4||0
1621929330000|2021-05-25 07:55:30|1228.6|1228|1228.6|1228.2|1228.6|1228.2|1228.6|1228|530
1621939470000|2021-05-25 10:44:30|1240.2|1239.8|1240|1239.6|1240.2|1239.8|1240|1239.6|1231
1621929360000|2021-05-25 07:56:00|1228.8|1228.4|1228.8|1228.4|1229.2|1228.8|1228.8|1228.4|11535
1621939480000|2021-05-25 10:44:40|1239.8||1240||1240||1239.8||489
1621929370000|2021-05-25 07:56:10|1228.6|1228.6|1228.4|1228|1229|1228.6|1228.2|1228|2513
1621939490000|2021-05-25 10:44:50|1240.2|1239.8|1240.4|1240|1240.4|1240|1240.2|1239.8|1881
1621929380000|2021-05-25 07:56:20|1228.2|1227.8|1228.2|1227.8|1228.4|1227.8|1228|1227.8|718
1621939500000|2021-05-25 10:45:00|1240.6|1240.2|1240.8|1240.6|1240.8|1240.6|1240.4|1240.2|7682
1621929390000|2021-05-25 07:56:30|1228|1227.6|1228|1227.6|1228.2|1227.6|1228|1227.6|857
1621939510000|2021-05-25 10:45:10|1240.6|1240.4|1241.2|1240.8|1241.2|1241|1240.6|1240.4|23602
1621929400000|2021-05-25 07:56:40|1227.8|1227.4|1227.4|1227|1227.8|1227.4|1227.4|1227|3442
1621939520000|2021-05-25 10:45:20|1241|1240.6|1241|1240.6|1241|1240.8|1240.6|1240.4|2247
1621929410000|2021-05-25 07:56:50|1227.2|1226.8|1227|1226.4|1227.2|1226.8|1227|1226.4|132
1621939530000|2021-05-25 10:45:30|1240.8|1240.4|1240.6|1240.4|1240.8|1240.4|1240.4|1240.2|1344
1621929420000|2021-05-25 07:57:00||1226.6||1226.6||1226.6||1226.6|0
1621939540000|2021-05-25 10:45:40|1240.4|1240.2|1240.4|1240|1240.4|1240.2|1240.2|1240|4030
1621929430000|2021-05-25 07:57:10|1227.2|1226.8|1227.4|1227.2|1227.8|1227.4|1227.2|1226.8|1625
1621939550000|2021-05-25 10:45:50|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.8|3000
1621929440000|2021-05-25 07:57:20|1227.6|1227|1227.6|1227|1227.6|1227|1227.6|1227|794
1621939560000|2021-05-25 10:46:00|1240.4|1240|1240.2|1239.8|1240.4|1240|1240.2|1239.8|2588
1621929450000|2021-05-25 07:57:30|1227.4|1227.2|1227.2|1227|1227.4|1227.2|1227.2|1226.8|3075
1621939580000|2021-05-25 10:46:20|1240|1239.6|1240.2|1239.8|1240.2|1240|1240|1239.6|6668
1621929460000|2021-05-25 07:57:40|1227.4|1227.2|1228|1227.6|1228.2|1228|1227.4|1227.2|83143
1621939590000|2021-05-25 10:46:30|1240|1239.6|1239.8|1239.4|1240|1239.6|1239.8|1239.4|1608
1621929480000|2021-05-25 07:58:00|1227.8|1227.4|1227.8|1227.4|1227.8|1227.6|1227.8|1227.4|1612
1621939600000|2021-05-25 10:46:40|1240|1239.6|1240|1239.6|1240|1239.8|1240|1239.6|1808
1621929490000|2021-05-25 07:58:10||1227.6||1227.6||1227.6||1227.6|0
1621939610000|2021-05-25 10:46:50|1239.8|1239.4|1240.2|1239.8|1240.2|1239.8|1239.8|1239.4|9744
1621929500000|2021-05-25 07:58:20||1227.4||1227.4||1227.6||1227.4|1383
1621939640000|2021-05-25 10:47:20|1240||1240.2||1240.2||1240||1010
1621929550000|2021-05-25 07:59:10|1228|1227.6|1228.2|1227.8|1228.2|1227.8|1228|1227.6|1560
1621939660000|2021-05-25 10:47:40||1240||1240||1240||1240|0
1621929560000|2021-05-25 07:59:20|1228.4|1227.6|1228.2|1227.8|1228.4|1227.8|1227.8|1227.6|5351
1621939670000|2021-05-25 10:47:50|1240.4|1240.2|1240.4|1240.2|1240.4|1240.2|1240.4|1240.2|794
1621929570000|2021-05-25 07:59:30|1228.4|1228|1228.2|1228|1228.4|1228|1228.2|1228|1727
1621939680000|2021-05-25 10:48:00|1240|1239.8|1240.4|1240|1240.4|1240.2|1240|1239.8|11508
1621929580000|2021-05-25 07:59:40|1228.4|1228.2|1228.4|1228.2|1228.6|1228.2|1228.4|1228.2|832
1621939700000|2021-05-25 10:48:20|1240.6|1240.2|1240.4|1240|1240.6|1240.4|1240.4|1240|2697
1621929590000|2021-05-25 07:59:50|1228.6|1228.4|1228.8|1228.4|1228.8|1228.4|1228.6|1228.4|896
1621939710000|2021-05-25 10:48:30|1240.2|1239.8|1240.2|1239.8|1240.4|1239.8|1240.2|1239.8|0
1621939720000|2021-05-25 10:48:40||1240||1240||1240||1239.8|0
1621929600000|2021-05-25 08:00:00|1228.6|1228.6|1228.6|1228.4|1228.6|1228.6|1228.6|1228.2|1670
1621939730000|2021-05-25 10:48:50|1240.4|1240.2|1240.4|1240.2|1240.4|1240.2|1240.4|1240|1
1621929620000|2021-05-25 08:00:20|1228.4|1228.2|1228.4|1228|1228.6|1228.2|1228.2|1228|4897
1621939740000|2021-05-25 10:49:00||1240||1240.2||1240.2||1240|2843
1621929630000|2021-05-25 08:00:30|1228.6|1228.2|1228.8|1228.4|1228.8|1228.4|1228.6|1228.2|3198
1621939750000|2021-05-25 10:49:10|1240.2|1240|1240.2|1239.8|1240.2|1240|1240|1239.8|2334
1621929640000|2021-05-25 08:00:40|1229|1228.6|1229|1228.8|1229.2|1228.8|1228.8|1228.6|3400
1621939760000|2021-05-25 10:49:20|1240|1239.6|1239.8|1239.6|1240|1239.6|1239.8|1239.4|969
1621929650000|2021-05-25 08:00:50|1229.2|1229.2|1229.2|1228.6|1229.6|1229.2|1228.6|1228.2|12155
1621939770000|2021-05-25 10:49:30|1239.6|1239.4|1240|1239.6|1240|1239.8|1239.6|1239.4|5437
1621929660000|2021-05-25 08:01:00|1229|1228.8|1229.2|1228.8|1229.2|1228.8|1229|1228.8|1473
1621939780000|2021-05-25 10:49:40|1239.8|1239.4|1240|1239.8|1240|1239.8|1239.8|1239.4|2747
1621929670000|2021-05-25 08:01:10|1229|1228.6|1228.8|1228.4|1229|1228.8|1228.8|1228.4|1982
1621939790000|2021-05-25 10:49:50|1240.2|1240|1240.4|1240|1240.4|1240|1240.2|1240|3713
1621929680000|2021-05-25 08:01:20|1228.6|1228.2|1228.8|1228.4|1228.8|1228.4|1228.6|1228.2|1000
1621929690000|2021-05-25 08:01:30|1229|1228.6|1229|1228.6|1229|1228.6|1228.8|1228.6|0
1621939800000|2021-05-25 10:50:00|1240.2|1239.8|1240.2|1239.6|1240.2|1239.8|1240.2|1239.6|2178
1621929710000|2021-05-25 08:01:50|1229.2|1228.8|1229.6|1229.2|1229.8|1229.4|1229.2|1228.8|5641
1621939810000|2021-05-25 10:50:10||1239.8||1239.8||1239.8||1239.8|0
1621929720000|2021-05-25 08:02:00|1229.4|1229.4|1229.6|1229.2|1229.6|1229.4|1229.4|1229|1653
1621939830000|2021-05-25 10:50:30|1240.4|1240|1240.4|1239.8|1240.4|1240|1240.2|1239.8|5016
1621929730000|2021-05-25 08:02:10|1229.8|1229.4|1229.8|1229.6|1229.8|1229.6|1229.8|1229.4|950
1621939840000|2021-05-25 10:50:40|1240.2|1240|1240.4|1240.2|1240.4|1240.2|1240.2|1240|2011
1621929740000|2021-05-25 08:02:20|1230|1229.8|1230|1229.6|1230.4|1230|1229.8|1229.6|42307
1621939860000|2021-05-25 10:51:00|1240.6|1240.4|1240.2|1239.8|1240.6|1240.4|1240|1239.8|4603
1621929750000|2021-05-25 08:02:30|1230.2|1229.8|1229.2|1229|1230.2|1229.8|1229.2|1228.8|10669
1621939870000|2021-05-25 10:51:10|1240||1240.2||1240.2||1240||224
1621929760000|2021-05-25 08:02:40|1229.4|1228.8|1229.4|1229.2|1229.4|1229.2|1229|1228.6|1012
1621939880000|2021-05-25 10:51:20|1240|1240|1240.2|1239.8|1240.2|1240|1240|1239.8|1229
1621929770000|2021-05-25 08:02:50|1229.2|1229|1229.2|1228.8|1229.2|1229|1228.8|1228.6|4261
1621939900000|2021-05-25 10:51:40|1240.4|1240|1240.4|1240|1240.4|1240|1240.4|1240|1700
1621929780000|2021-05-25 08:03:00|1229.4|1229|1229|1228.6|1229.6|1229.2|1229|1228.6|2844
1621939910000|2021-05-25 10:51:50|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240.2|607
1621929790000|2021-05-25 08:03:10|1229.2|1228.8|1229.4|1229|1229.4|1229|1229.2|1228.8|642
1621939920000|2021-05-25 10:52:00||1240.4||1240.4||1240.4||1240.4|869
1621929820000|2021-05-25 08:03:40|1229.2|1228.8|1229.8|1229.4|1229.8|1229.6|1229.2|1228.8|8760
1621939940000|2021-05-25 10:52:20|1240.8|1240.6|1241|1240.6|1241|1240.8|1240.8|1240.6|5996
1621929830000|2021-05-25 08:03:50|1229.6|1229.2|1230|1229.8|1230.4|1230|1229.4|1229|11737
1621939950000|2021-05-25 10:52:30||1240.8||1240.6||1240.8||1240.6|713
1621929840000|2021-05-25 08:04:00|1229.8|1229.6|1229.8|1229.4|1230.2|1229.8|1229.8|1229.4|10396
1621939960000|2021-05-25 10:52:40|1240.8||1241||1241||1240.8||475
1621929850000|2021-05-25 08:04:10|1230|1229.6|1229.8|1229.6|1230|1229.8|1229.8|1229.4|3296
1621939970000|2021-05-25 10:52:50||1240.8||1240.8||1240.8||1240.8|0
1621929860000|2021-05-25 08:04:20|1230|1229.4|1230|1229.8|1230.2|1229.8|1229.8|1229.4|4552
1621939980000|2021-05-25 10:53:00|1241.2|1241|1240.8|1240.6|1241.6|1241.2|1240.8|1240.6|7537
1621929870000|2021-05-25 08:04:30|1230.2|1230|1230.4|1230|1230.4|1230|1230.2|1229.8|1157
1621940010000|2021-05-25 10:53:30|||||||||456
1621929880000|2021-05-25 08:04:40|1230.2|1230.2|1230.2|1229.8|1230.4|1230.2|1230|1229.6|4760
1621940020000|2021-05-25 10:53:40|1241|1240.8|1241|1240.6|1241|1240.8|1240.8|1240.6|212
1621929890000|2021-05-25 08:04:50|1230|1229.6|1230|1229.6|1230|1229.6|1230|1229.6|0
1621940030000|2021-05-25 10:53:50||1240.8||1240.8||1240.8||1240.8|0
1621940040000|2021-05-25 10:54:00|1241.2|1241|1241.4|1241|1241.4|1241|1241.2|1241|3695
1621929900000|2021-05-25 08:05:00|1229.8|1229.8|1230|1229.6|1230|1229.8|1229.6|1229.4|5965
1621940050000|2021-05-25 10:54:10|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|0
1621929910000|2021-05-25 08:05:10||1229.8||1229.8||1229.8||1229.8|0
1621940060000|2021-05-25 10:54:20|1241.4|1241|1241.4|1241|1241.4|1241.2|1241.4|1241|569
1621929920000|2021-05-25 08:05:20|1230.2|1230|1230.2|1229.8|1230.4|1230|1229.8|1229.4|14131
1621940070000|2021-05-25 10:54:30|1241.6|1241.2|1241.6|1241.4|1241.6|1241.4|1241.4|1241.2|22
1621929930000|2021-05-25 08:05:30|1230|1229.6|1229.6|1229.2|1230|1229.6|1229.6|1229.2|3404
1621940080000|2021-05-25 10:54:40|1241.8|1241.6|1241.8|1241.6|1242|1241.6|1241.6|1241.6|339
1621929940000|2021-05-25 08:05:40|1229.4|1229|1229.2|1229|1229.4|1229|1229.2|1229|411
1621940090000|2021-05-25 10:54:50|1242||1242||1242||1242||0
1621929950000|2021-05-25 08:05:50|1229|1228.8|1229.2|1228.6|1229.2|1228.8|1229|1228.6|4104
1621940100000|2021-05-25 10:55:00||1241.8||1241.8||1241.8||1241.8|0
1621929960000|2021-05-25 08:06:00|1229.4|1228.8|1229.4|1229|1229.4|1229.2|1229.4|1228.8|540
1621940110000|2021-05-25 10:55:10|1242.2|1242|1242.4|1242|1242.4|1242.2|1242.2|1242|7211
1621929970000|2021-05-25 08:06:10|1229.6|1229.2|1229.8|1229.6|1230|1229.6|1229.6|1229.2|0
1621940120000|2021-05-25 10:55:20|1242.2||1242.2||1242.4||1242.2||0
1621929980000|2021-05-25 08:06:20|1229.6|1229.4|1229.6|1229.4|1229.6|1229.4|1229.6|1229.2|222
1621940130000|2021-05-25 10:55:30|1242.4|1242.2|1242.4|1242|1242.4|1242.2|1242.4|1242|422
1621929990000|2021-05-25 08:06:30|1229.8|1229.6|1230|1229.6|1230|1229.6|1229.8|1229.6|100
1621940140000|2021-05-25 10:55:40|1242.6|1242.2|1243|1242.6|1243|1242.6|1242.6|1242.2|4730
1621930000000|2021-05-25 08:06:40|1229.8|1229.8|1230|1229.8|1230|1229.8|1229.8|1229.6|370
1621940150000|2021-05-25 10:55:50|1242.8|1242.4|1242.8|1242.4|1243|1242.4|1242.8|1242.4|8751
1621930010000|2021-05-25 08:06:50|1229.8|1229.6|1230|1229.6|1230.2|1230|1229.8|1229.6|1888
1621940160000|2021-05-25 10:56:00||1242.6||1242.6||1242.6||1242.6|0
1621930020000|2021-05-25 08:07:00|1230.2|1229.8|1230.2|1230|1230.4|1230.2|1230.2|1229.8|266
1621940170000|2021-05-25 10:56:10|1243||1243||1243||1243||0
1621930030000|2021-05-25 08:07:10|1230.4|1230.2|1230.8|1230.4|1231|1230.6|1230.4|1230.2|870
1621940190000|2021-05-25 10:56:30|1243.2|1242.8|1243.6|1243.2|1243.6|1243.2|1243.2|1242.8|10029
1621930040000|2021-05-25 08:07:20|1231|1230.6|1231|1230.6|1231|1230.6|1230.8|1230.6|200
1621940200000|2021-05-25 10:56:40|1243.4|1243|1243.4|1243|1243.4|1243|1243.2|1243|3274
1621930050000|2021-05-25 08:07:30|1231.2|1230.8|1231.4|1230.8|1231.4|1231|1231.2|1230.8|7070
1621940210000|2021-05-25 10:56:50|1243.6|1243.2|1243.8|1243.4|1243.8|1243.4|1243.6|1243.2|0
1621930060000|2021-05-25 08:07:40|1231.6|1231|1231.6|1231.2|1231.6|1231.2|1231.6|1231|0
1621940220000|2021-05-25 10:57:00|1244|1243.6|1243.8|1243.4|1244|1243.6|1243.8|1243.4|16137
1621930070000|2021-05-25 08:07:50|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.8|1231.2|150
1621940230000|2021-05-25 10:57:10||1243.6||1243.4||1243.6||1243.4|0
1621930080000|2021-05-25 08:08:00|1231.6|1231.6|1232.2|1231.8|1232.2|1231.8|1231.6|1231.4|17892
1621940250000|2021-05-25 10:57:30|1243.6|1243.2|1243.6|1243.4|1243.6|1243.4|1243.4|1243|4504
1621930100000|2021-05-25 08:08:20|1232|1231.6|1232|1231.8|1232.2|1231.8|1231.6|1231.2|23596
1621940260000|2021-05-25 10:57:40|||||||||510
1621930110000|2021-05-25 08:08:30|1232.2|1231.6|1231.8|1231.4|1232.2|1231.6|1231.6|1231.2|1281
1621940270000|2021-05-25 10:57:50|1243.8|1243.6|1244|1243.6|1244|1243.6|1243.8|1243.6|84
1621930120000|2021-05-25 08:08:40|1232||1232||1232||1232||0
1621940280000|2021-05-25 10:58:00|1243.8|1243.2|1243.2|1242.8|1243.8|1243.2|1243.2|1242.8|8760
1621930130000|2021-05-25 08:08:50|1231.8|1231.6|1232|1231.6|1232|1231.6|1231.8|1231.4|0
1621940290000|2021-05-25 10:58:10|1243|1242.6|1242.8|1242.6|1243|1242.6|1242.8|1242.6|1151
1621930140000|2021-05-25 08:09:00||1231.4||1231.6||1231.6||1231.4|128
1621940300000|2021-05-25 10:58:20|1242.6|1242.4|1242.6|1242.2|1242.6|1242.4|1242.6|1242.2|1656
1621930150000|2021-05-25 08:09:10|1231.8|1231.8|1231.8|1231.4|1232|1231.8|1231.6|1231.4|3379
1621940310000|2021-05-25 10:58:30|1242.4|1242|1241.8|1241.6|1242.4|1242|1241.6|1241|13971
1621930160000|2021-05-25 08:09:20||1231.6||1231.4||1231.6||1231.4|3210
1621940320000|2021-05-25 10:58:40|1242|1241.8|1242|1241.8|1242.4|1242|1242|1241.6|424
1621930170000|2021-05-25 08:09:30|1232|1231.6|1232.4|1232|1232.4|1232.2|1231.8|1231.6|1627
1621940330000|2021-05-25 10:58:50|1242.2|1242|1242.4|1242.2|1242.4|1242.2|1242.2|1242|437
1621930180000|2021-05-25 08:09:40||1231.8||1232||1232||1231.8|0
1621940340000|2021-05-25 10:59:00|1242.8|1242.4|1242.8|1242.2|1243|1242.6|1242.8|1242.2|5593
1621930190000|2021-05-25 08:09:50|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|1232|1231.8|1130
1621940360000|2021-05-25 10:59:20|1242.6|1242|1242.4|1242.2|1242.6|1242.2|1242.4|1242|3687
1621930200000|2021-05-25 08:10:00|1232.4|1232|1232.4|1232|1232.4|1232|1232.2|1232|85
1621940370000|2021-05-25 10:59:30||1242||1242||1242||1242|0
1621930210000|2021-05-25 08:10:10|||||||||170
1621940380000|2021-05-25 10:59:40||1242.2||1242.2||1242.2||1242.2|91
1621930220000|2021-05-25 08:10:20|1232.6|1232.2|1232.6|1232.4|1232.8|1232.4|1232.6|1232.2|1287
1621940390000|2021-05-25 10:59:50|||||||||858
1621930230000|2021-05-25 08:10:30|1232.8|1232.6|1232.8|1232.4|1233|1232.8|1232.8|1232.4|168
1621940400000|2021-05-25 11:00:00|1242.2|1242|1242.4|1242.2|1242.4|1242.2|1242.2|1242|4867
1621930250000|2021-05-25 08:10:50||1232.6||1232.6||1232.6||1232.6|0
1621940530000|2021-05-25 11:02:10|1243|1242|1241.6|1241.2|1243|1242.4|1241.6|1241.2|20245
1621930260000|2021-05-25 08:11:00||1232.4||1232.6||1232.6||1232.4|3214
1621940550000|2021-05-25 11:02:30|1241.8|1241.4|1241.2|1240.8|1241.8|1241.4|1241.2|1240.8|2823
1621930270000|2021-05-25 08:11:10|||||||||740
1621940560000|2021-05-25 11:02:40|1241|1241|1241.4|1241|1241.4|1241.2|1241|1241|4038
1621930280000|2021-05-25 08:11:20|1233|1232.8|1232.6|1232.2|1233|1232.8|1232.4|1232|8655
1621940570000|2021-05-25 11:02:50|1241.2||1241.2||1241.2||1241.2||0
1621930300000|2021-05-25 08:11:40|1232.4|1232.4|1232.6|1232.2|1232.6|1232.4|1232.4|1232|2339
1621940580000|2021-05-25 11:03:00|1241.4|1241.2|1241.6|1241.4|1241.8|1241.6|1241.4|1241|8769
1621930310000|2021-05-25 08:11:50|1232.4|1232|1232|1231.8|1232.4|1232|1231.8|1231.6|2835
1621940600000|2021-05-25 11:03:20|1241.4|1241.2|1241.2|1240.8|1241.4|1241.2|1241|1240.6|1642
1621930320000|2021-05-25 08:12:00|1232.2|1232|1232.2|1231.6|1232.4|1232|1232|1231.6|2053
1621940610000|2021-05-25 11:03:30|1241.4|1241|1241.2|1240.8|1241.4|1241|1241.2|1240.8|4729
1621930330000|2021-05-25 08:12:10|1232|1231.8|1232.2|1231.8|1232.2|1231.8|1232|1231.6|4180
1621940620000|2021-05-25 11:03:40||1240.6||1240.8||1240.8||1240.6|0
1621930340000|2021-05-25 08:12:20|1232|1231.6|1232|1231.6|1232.2|1231.6|1231.8|1231.6|2575
1621940630000|2021-05-25 11:03:50||1240.6||1240.8||1240.8||1240.6|0
1621930350000|2021-05-25 08:12:30|1231.8|1231.2|1231.8|1231.6|1232|1231.8|1231.6|1231.2|8172
1621940640000|2021-05-25 11:04:00||1241||1241||1241||1241|0
1621930370000|2021-05-25 08:12:50|1231.6|1230.8|1231.2|1230.8|1231.6|1231|1231|1230.4|27199
1621940650000|2021-05-25 11:04:10|1241.4|1240.8|1241.6|1241.2|1241.6|1241.2|1241.4|1240.8|2192
1621930380000|2021-05-25 08:13:00|1231|1230.6|1230.2|1229.8|1231|1230.6|1230|1229.6|2546
1621940660000|2021-05-25 11:04:20|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|0
1621930390000|2021-05-25 08:13:10|1230.4|1230|1230.8|1230.6|1231|1230.6|1230.4|1230|9779
1621940670000|2021-05-25 11:04:30|1242|1241.6|1241.2|1240.8|1242.2|1241.8|1241.2|1240.8|7081
1621930400000|2021-05-25 08:13:20|1230.6|1230.4|1230.6|1230.4|1230.6|1230.4|1230.6|1230.4|2372
1621940680000|2021-05-25 11:04:40|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|990
1621930410000|2021-05-25 08:13:30||1230.2||1230.2||1230.2||1230.2|887
1621940700000|2021-05-25 11:05:00|1241.6|1241.2|1241.4|1241|1241.8|1241.4|1241|1240.8|7461
1621930420000|2021-05-25 08:13:40|1230.8|1230.4|1231|1230.8|1231.2|1231|1230.8|1230.4|1312
1621940710000|2021-05-25 11:05:10|1241.6|1241.2|1241.8|1241.4|1241.8|1241.4|1241.6|1241.2|2226
1621930430000|2021-05-25 08:13:50||1230.6||1230.4||1230.6||1230.4|0
1621940720000|2021-05-25 11:05:20|1242|1241.6|1242.2|1241.8|1242.2|1241.8|1242|1241.6|715
1621930440000|2021-05-25 08:14:00|1230.8|1230.6|1230.6|1230.2|1230.8|1230.6|1230.6|1230.2|1111
1621940730000|2021-05-25 11:05:30||1242||1242||1242||1242|0
1621930450000|2021-05-25 08:14:10|1230.4|1230.4|1231|1230.6|1231|1230.6|1230.4|1230.4|504
1621940740000|2021-05-25 11:05:40|1242.4||1242.4||1242.4||1242.4||357
1621930460000|2021-05-25 08:14:20|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|1231|1230.6|209
1621940760000|2021-05-25 11:06:00|1242.2||1242.2||1242.2||1242.2||0
1621930470000|2021-05-25 08:14:30|1231|1231|1231.4|1231|1231.4|1231|1231|1231|393
1621940820000|2021-05-25 11:07:00|1242.4||1242.2||1242.4||1242.2||1561
1621930480000|2021-05-25 08:14:40|1231.6|1231.2|1231.6|1231.2|1231.6|1231.4|1231.6|1231|57
1621940830000|2021-05-25 11:07:10|1242.4|1242.2|1242.4|1242|1242.6|1242.2|1242.2|1242|1046
1621940840000|2021-05-25 11:07:20|1242.2|1241.8|1241.6|1241.2|1242.2|1242|1241.4|1241.2|9143
1621930500000|2021-05-25 08:15:00|1231.8||1231.6||1231.8||1231.6||0
1621940850000|2021-05-25 11:07:30|1241.8|1241.6|1242.2|1241.8|1242.2|1241.8|1241.8|1241.4|3895
1621930510000|2021-05-25 08:15:10|1231.8|1231.4|1231.8|1231.6|1232|1231.6|1231.8|1231.4|3526
1621940860000|2021-05-25 11:07:40|1242|1241.6|1241.8|1241.4|1242.2|1241.6|1241.8|1241.4|1100
1621930520000|2021-05-25 08:15:20|1232|1231.8|1232|1231.8|1232|1231.8|1231.8|1231.8|419
1621940890000|2021-05-25 11:08:10|1242|1241.6|1242.2|1242|1242.4|1242|1242|1241.6|2420
1621930530000|2021-05-25 08:15:30|1232.2|1232|1232.2|1231.8|1232.4|1232|1232|1231.8|2942
1621940910000|2021-05-25 11:08:30|1242.4|1242.2|1242.4|1242|1242.4|1242.2|1242.4|1242|270
1621930540000|2021-05-25 08:15:40||1232||1231.8||1232||1231.8|0
1621940930000|2021-05-25 11:08:50|1242.2|1242.2|1242.4|1242.2|1242.6|1242.2|1242.2|1242.2|4083
1621930560000|2021-05-25 08:16:00|1232|1232|1232.2|1231.8|1232.2|1232|1232|1231.8|3017
1621940940000|2021-05-25 11:09:00|1242.2|1242|1242.4|1242|1242.4|1242|1242.2|1242|2142
1621930570000|2021-05-25 08:16:10|1232|1231.6|1232|1231.4|1232|1231.6|1231.8|1231.2|3098
1621940960000|2021-05-25 11:09:20|1242.2|1241.8|1242|1241.6|1242.2|1241.8|1242|1241.6|4317
1621930580000|2021-05-25 08:16:20|1231.8|1231.2|1231.6|1231.4|1231.8|1231.4|1231.4|1231.2|343
1621940970000|2021-05-25 11:09:30|1242.2|1241.8|1242.2|1241.8|1242.4|1242|1242.2|1241.8|1435
1621930590000|2021-05-25 08:16:30|1231.8||1231.8||1231.8||1231.8||0
1621940980000|2021-05-25 11:09:40|1242|1241.6|1241.8|1241.6|1242.2|1241.6|1241.8|1241.6|426
1621930600000|2021-05-25 08:16:40|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|41
1621940990000|2021-05-25 11:09:50|1242|1241.4|1242|1241.4|1242|1241.6|1242|1241.4|0
1621930610000|2021-05-25 08:16:50|1231.8||1231.8||1231.8||1231.8||0
1621941000000|2021-05-25 11:10:00|1241.8||1241.8||1241.8||1241.6||0
1621930620000|2021-05-25 08:17:00|1231.6||1231.6||1231.6||1231.6||0
1621941010000|2021-05-25 11:10:10|1241.6|1241.6|1241.8|1241.4|1241.8|1241.6|1241.6|1241.4|1459
1621930630000|2021-05-25 08:17:10|1231.4||1231.4||1231.6||1231.4||0
1621941030000|2021-05-25 11:10:30|1241.6||1241.8||1241.8||1241.6||500
1621930640000|2021-05-25 08:17:20|1231.2|1231|1231.2|1231|1231.6|1231.2|1231.2|1230.8|8976
1621941060000|2021-05-25 11:11:00|1242|1241.6|1242.4|1242|1242.4|1242|1242|1241.6|2557
1621930650000|2021-05-25 08:17:30|1231|1230.8|1230.6|1230.2|1231.2|1230.8|1230.6|1230.2|17878
1621941080000|2021-05-25 11:11:20|1242|1241.8|1241.8|1241.6|1242|1241.8|1241.8|1241.6|13192
1621930660000|2021-05-25 08:17:40|1230.4|1230.4|1230.6|1230.2|1230.6|1230.4|1230.4|1230.2|483
1621941090000|2021-05-25 11:11:30|||||||||446
1621941110000|2021-05-25 11:11:50|1242|1241.4|1241.8|1241.4|1242|1241.4|1241.8|1241.4|9206
1621930670000|2021-05-25 08:17:50|1230.4|1230.4|1230.8|1230.4|1230.8|1230.4|1230.4|1230.2|2938
1621941120000|2021-05-25 11:12:00||1241.6||1241.6||1241.6||1241.6|0
1621941130000|2021-05-25 11:12:10|1242|1241.8|1242|1241.8|1242|1241.8|1242|1241.8|11977
1621930680000|2021-05-25 08:18:00|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|0
1621941140000|2021-05-25 11:12:20|||||||||1
1621941160000|2021-05-25 11:12:40|1242.2|1242|1242.6|1242.4|1243|1242.8|1242.2|1242|46874
1621930690000|2021-05-25 08:18:10|1230.4|1230|1230|1229.6|1230.4|1230|1229.6|1229.4|19000
1621941170000|2021-05-25 11:12:50|1242.4|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242.2|1712
1621930700000|2021-05-25 08:18:20|1229.8|1229.4|1228.6|1228.4|1229.8|1229.4|1228.6|1228.4|6159
1621941180000|2021-05-25 11:13:00|1242.8|1242.6|1243.4|1243.2|1243.8|1243.6|1242.8|1242.2|16138
1621930710000|2021-05-25 08:18:30|1228.8|1228.6|1228.6|1228.4|1229|1228.6|1228.6|1228.4|736
1621941190000|2021-05-25 11:13:10|1243.6|1243|1243.6|1243.2|1243.6|1243.2|1243.4|1243|2779
1621941200000|2021-05-25 11:13:20|1243.8|1243.4|1244|1243.8|1244.2|1244|1243.8|1243.4|5506
1621930720000|2021-05-25 08:18:40|1229|1228.8|1228.8|1228.4|1229|1228.8|1228.8|1228.4|10428
1621941210000|2021-05-25 11:13:30|1244.2|1244|1243.8|1243.6|1244.4|1244|1243.8|1243.4|8465
1621930730000|2021-05-25 08:18:50|1228.6|1228.6|1229|1228.8|1229.2|1228.8|1228.6|1228.4|4322
1621941220000|2021-05-25 11:13:40|1243.4|1243.2|1243.8|1243.6|1243.8|1243.6|1243.4|1243.2|12642
1621930740000|2021-05-25 08:19:00|1228.8|1228.6|1229|1228.6|1229.2|1228.8|1228.8|1228.6|1739
1621941240000|2021-05-25 11:14:00|1243.6|1243.4|1243.6|1243.2|1243.8|1243.4|1243.6|1243.2|5321
1621930750000|2021-05-25 08:19:10|1229.2|1228.8|1229.4|1229|1229.4|1229|1229|1228.8|6338
1621941250000|2021-05-25 11:14:10|1243.8|1243.4|1243.8|1243.2|1243.8|1243.6|1243.6|1243.2|1580
1621930760000|2021-05-25 08:19:20|1229.6|1229.2|1229.4|1229|1229.6|1229.2|1229.4|1229|0
1621941260000|2021-05-25 11:14:20|1244|1243.4|1244.4|1244.2|1244.6|1244.2|1244|1243.4|4470
1621930770000|2021-05-25 08:19:30|1229.2|1228.8|1229|1228.6|1229.2|1228.8|1228.8|1228.6|263
1621941280000|2021-05-25 11:14:40|1244.6|1244.4|1244.6|1244.2|1244.6|1244.4|1244.6|1244.2|2150
1621930780000|2021-05-25 08:19:40||1228.8||1228.6||1228.8||1228.6|150
1621941300000|2021-05-25 11:15:00|1244.4|1244|1244.2|1243.8|1244.4|1244|1244.2|1243.6|1612
1621930790000|2021-05-25 08:19:50|1228.8|1228.4|1228.6|1228.2|1228.8|1228.4|1228|1227.6|22934
1621941310000|2021-05-25 11:15:10|1244.4|1244|1243.8|1243.6|1244.4|1244|1243.8|1243.4|8320
1621930800000|2021-05-25 08:20:00|1228.4|1228|1228|1227.6|1228.4|1228|1228|1227.6|0
1621941320000|2021-05-25 11:15:20|1244||1243.8||1244||1243.8||2298
1621930810000|2021-05-25 08:20:10|1227.8|1227.4|1228|1227.4|1228|1227.4|1227.8|1227.4|0
1621941330000|2021-05-25 11:15:30|1244|1243.8|1244.4|1244|1244.4|1244|1244|1243.8|1
1621930820000|2021-05-25 08:20:20|1227.8|1227.2|1227.4|1227|1227.8|1227.4|1227.4|1227|491
1621941340000|2021-05-25 11:15:40|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.6|1244|939
1621930830000|2021-05-25 08:20:30|1227.6||1227.2||1227.6||1227.2||408
1621941370000|2021-05-25 11:16:10|1244.4|1244|1244.2|1243.8|1244.4|1244|1244.2|1243.8|4471
1621930840000|2021-05-25 08:20:40|1227|1226.6|1226.6|1226.2|1227.2|1226.6|1226.4|1226|4639
1621941380000|2021-05-25 11:16:20|1244.4|1244|1244.2|1244|1244.4|1244|1244|1243.6|6509
1621930850000|2021-05-25 08:20:50|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.4|1226.2|2606
1621941390000|2021-05-25 11:16:30|1244.4|1244.2|1244.2|1243.8|1244.6|1244.2|1244.2|1243.8|2396
1621930860000|2021-05-25 08:21:00|1226.2|1226|1226|1225.4|1226.4|1226.2|1225.8|1225.4|2295
1621941410000|2021-05-25 11:16:50|1244.4|1244|1244.4|1244|1244.4|1244|1244.4|1244|5910
1621930870000|2021-05-25 08:21:10|1225.8|1225.6|1226.4|1226|1226.4|1226|1225.8|1225.6|1431
1621941420000|2021-05-25 11:17:00|1244.2|1243.8|1244|1243.8|1244.4|1243.8|1243.8|1243.6|3912
1621930880000|2021-05-25 08:21:20|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226.2|1226|2500
1621941430000|2021-05-25 11:17:10|1244.2|1244|1244|1243.8|1244.4|1244|1243.8|1243.6|1686
1621930890000|2021-05-25 08:21:30|1226.6|1226.4|1226.4|1226|1226.6|1226.4|1226.4|1226|11489
1621941450000|2021-05-25 11:17:30|1244.2||1244||1244.2||1244||2465
1621930900000|2021-05-25 08:21:40|1226.2|1226.2|1226|1225.6|1226.2|1226.2|1226|1225.6|2749
1621941470000|2021-05-25 11:17:50|1244.2|1243.6|1243.6|1243.2|1244.2|1243.6|1243.4|1243|11013
1621930910000|2021-05-25 08:21:50||1225.8||1225.8||1225.8||1225.8|0
1621941480000|2021-05-25 11:18:00|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|0
1621930920000|2021-05-25 08:22:00|1226.2|1226|1226.4|1226|1226.6|1226|1226.2|1226|813
1621941490000|2021-05-25 11:18:10|1244.2|1243.6|1244.6|1244.2|1244.8|1244.4|1244.2|1243.4|19257
1621930930000|2021-05-25 08:22:10|1226.6|1226.2|1226.2|1225.8|1226.6|1226.2|1226|1225.8|5966
1621941500000|2021-05-25 11:18:20|1244.4|1244|1244|1243.8|1244.4|1244|1244|1243.6|750
1621930940000|2021-05-25 08:22:20|1226|1225.6|1226|1225.6|1226.2|1225.8|1225.8|1225.4|623
1621941510000|2021-05-25 11:18:30|1244.2|1243.6|1244.4|1243.8|1244.4|1243.8|1244.2|1243.6|1868
1621930950000|2021-05-25 08:22:30|1225.8||1225.8||1225.8||1225.8||2576
1621941530000|2021-05-25 11:18:50|1244.2|1244|1244.6|1244|1244.6|1244|1244.2|1244|1000
1621930960000|2021-05-25 08:22:40|1225.6|1225.4|1226|1225.4|1226|1225.6|1225.6|1225.2|1099
1621941540000|2021-05-25 11:19:00|1245.2|1244.2|1245|1244.8|1245.2|1245|1244.8|1244.2|92184
1621930970000|2021-05-25 08:22:50|1225.8|1225.2|1226|1225.6|1226|1225.6|1225.6|1225.2|0
1621941550000|2021-05-25 11:19:10|1245.2|1245|1245.2|1244.8|1245.4|1245|1245|1244.8|383
1621930980000|2021-05-25 08:23:00|1226.2|1225.8|1226|1225.6|1226.2|1225.8|1226|1225.6|500
1621941560000|2021-05-25 11:19:20||1245||1245||1245||1245|0
1621931000000|2021-05-25 08:23:20|1226.4|1226.2|1226.4|1226|1226.4|1226.2|1226.2|1225.6|16000
1621941570000|2021-05-25 11:19:30|1245.4||1245.4||1245.4||1245.4||0
1621931010000|2021-05-25 08:23:30|1226.2|1226.2|1226|1225.6|1226.6|1226.2|1225.8|1225.4|11472
1621941580000|2021-05-25 11:19:40|1245.6|1245.2|1245.8|1245.2|1245.8|1245.2|1245.6|1245.2|1370
1621931020000|2021-05-25 08:23:40|1226.2|1225.8|1226|1225.6|1226.2|1225.8|1225.8|1225.6|2292
1621941590000|2021-05-25 11:19:50|1246|1245.4|1245.8|1245.4|1246|1245.6|1245.6|1245|10489
1621931030000|2021-05-25 08:23:50|1225.8|1225.4|1225.4|1225.2|1225.8|1225.4|1225.4|1225.2|3486
1621941600000|2021-05-25 11:20:00|1246|1245.6|1245.6|1245.2|1246|1245.6|1245.6|1245.2|1311
1621931040000|2021-05-25 08:24:00|1225.2|1225|1225.2|1225|1225.4|1225|1225.2|1225|589
1621941620000|2021-05-25 11:20:20|1245.4|1245|1245.4|1245.2|1245.4|1245.2|1245.2|1245|782
1621931050000|2021-05-25 08:24:10|1225|1224.8|1225.2|1224.6|1225.2|1224.8|1225|1224.6|398
1621941660000|2021-05-25 11:21:00|1245.2|1245|1245|1244.6|1245.2|1245|1245|1244.6|17504
1621931060000|2021-05-25 08:24:20||1225||1224.8||1225||1224.8|3589
1621941670000|2021-05-25 11:21:10|1245.2|1244.8|1245.2|1244.8|1245.2|1245|1245.2|1244.8|190
1621931070000|2021-05-25 08:24:30|1225|1224.6|1224.6|1224.4|1225|1224.8|1224.6|1224.4|7574
1621941680000|2021-05-25 11:21:20||1245||1244.8||1245||1244.8|0
1621931080000|2021-05-25 08:24:40|1224.4|1224.2|1224.6|1224.2|1224.8|1224.6|1224.4|1224.2|10094
1621931090000|2021-05-25 08:24:50||1224.4||1224.4||1224.4||1224.2|1199
1621941690000|2021-05-25 11:21:30|1245.4||1245.4||1245.4||1245.4||0
1621931100000|2021-05-25 08:25:00|1224.8|1224.6|1225.2|1224.8|1225.2|1224.8|1224.8|1224.6|2839
1621931110000|2021-05-25 08:25:10|1225.4|1225|1225.4|1225|1225.4|1225.2|1225.4|1225|625
1621941700000|2021-05-25 11:21:40||1245||1244.8||1245||1244.8|0
1621931120000|2021-05-25 08:25:20|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|508
1621941710000|2021-05-25 11:21:50|1245.2|1244.6|1244.6|1244.4|1245.2|1244.6|1244.6|1244.4|1407
1621931160000|2021-05-25 08:26:00|1225.4|1225|1225.4|1225|1225.4|1225|1225.2|1225|392
1621931170000|2021-05-25 08:26:10|1225.2|1224.8|1224.6|1224.4|1225.2|1224.8|1224.6|1224.2|1700
1621941720000|2021-05-25 11:22:00|1244.8|1244.6|1244.8|1244.4|1245|1244.6|1244.4|1244|8452
1621931180000|2021-05-25 08:26:20|1224.4|1224.2|1224.4|1224|1224.4|1224.4|1224.4|1224|210
1621931190000|2021-05-25 08:26:30|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|721
1621941730000|2021-05-25 11:22:10|1245|1244.6|1245.2|1244.8|1245.2|1244.8|1244.8|1244.6|2128
1621931200000|2021-05-25 08:26:40|1224.4|1224.4|1224.8|1224.4|1224.8|1224.4|1224.4|1224|1267
1621941740000|2021-05-25 11:22:20|1245|1244.6|1245.2|1244.8|1245.2|1244.8|1245|1244.6|2530
1621931220000|2021-05-25 08:27:00|1224.6|1224.2|1224.6|1224|1224.6|1224.2|1224.2|1223.8|1071
1621931230000|2021-05-25 08:27:10|1224.4|1223.8|1224.4|1223.8|1224.4|1223.8|1224.4|1223.8|613
1621941750000|2021-05-25 11:22:30|||||||||70
1621931240000|2021-05-25 08:27:20|1224.2|1224|1224.2|1224|1224.2|1224|1224.2|1224|0
1621941760000|2021-05-25 11:22:40|1245.4|1245|1245.8|1245.4|1245.8|1245.6|1245.4|1245|2599
1621931250000|2021-05-25 08:27:30|1224|1223.8|1224.2|1223.8|1224.2|1223.8|1224|1223.8|397
1621931260000|2021-05-25 08:27:40|1224||1224.2||1224.2||1224||2000
1621941770000|2021-05-25 11:22:50|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|0
1621931270000|2021-05-25 08:27:50|1224.4|1224|1224.4|1224|1224.4|1224.2|1224.2|1224|2287
1621931280000|2021-05-25 08:28:00|1224.6|1224.2|1225.6|1225|1225.6|1225|1224.6|1224.2|25329
1621941780000|2021-05-25 11:23:00|1245.4|1245|1245|1244.8|1245.4|1245|1245|1244.6|3230
1621931290000|2021-05-25 08:28:10|1225.4|1225.2|1225|1224.6|1225.6|1225.2|1225|1224.6|3467
1621931300000|2021-05-25 08:28:20|1225.2|1224.8|1225.4|1225|1225.4|1225|1225|1224.8|2219
1621941790000|2021-05-25 11:23:10|1244.8|1244.6|1244.4|1244|1244.8|1244.6|1244.4|1244|372
1621931310000|2021-05-25 08:28:30|1225.6|1225.2|1225.6|1225.4|1225.8|1225.4|1225.6|1225.2|2053
1621941800000|2021-05-25 11:23:20|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.4|1244.2|501
1621931320000|2021-05-25 08:28:40|1225.8|1225.6|1226|1225.8|1226.2|1225.8|1225.8|1225.6|412
1621931330000|2021-05-25 08:28:50|1225.8|1225.6|1225.8|1225.4|1225.8|1225.6|1225.8|1225.4|635
1621941810000|2021-05-25 11:23:30|1244.8|1244.4|1244.8|1244.4|1245.2|1244.8|1244.8|1244.4|4217
1621931340000|2021-05-25 08:29:00|1225.6|1225.6|1225.8|1225.4|1226|1225.8|1225.4|1225|18390
1621941820000|2021-05-25 11:23:40|||||||||1047
1621931350000|2021-05-25 08:29:10|1225.6|1225.2|1225.2|1224.6|1225.6|1225.2|1225|1224.6|2423
1621931360000|2021-05-25 08:29:20|1225|1224.8|1225.6|1225.2|1225.6|1225.2|1225|1224.6|10500
1621941830000|2021-05-25 11:23:50||1244.6||1244.4||1244.6||1244.2|412
1621931370000|2021-05-25 08:29:30|1225.8|1225.4|1225.8|1225.4|1225.8|1225.6|1225.6|1225.4|1085
1621931380000|2021-05-25 08:29:40|1225.6|1225.2|1225.6|1225.4|1226|1225.6|1225.6|1225.2|4388
1621941840000|2021-05-25 11:24:00||1244.2||1244.4||1244.4||1244.2|0
1621931390000|2021-05-25 08:29:50|1225.8||1225.8||1225.8||1225.8||1020
1621931400000|2021-05-25 08:30:00|1226|1225.6|1225.8|1225.6|1226|1225.6|1225.8|1225.6|1004
1621941850000|2021-05-25 11:24:10|1244.6|1244.6|1244.6|1244.4|1244.6|1244.6|1244.6|1244.2|1597
1621931430000|2021-05-25 08:30:30|1225.6|1225.4|1225.6|1225.4|1225.8|1225.4|1225.6|1225.2|1056
1621941860000|2021-05-25 11:24:20|1244.4|1244.2|1244|1243.6|1244.4|1244.2|1244|1243.6|5146
1621931440000|2021-05-25 08:30:40|1225.8|1225.6|1226.4|1226|1226.4|1226|1225.8|1225.6|4594
1621931450000|2021-05-25 08:30:50|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226.4|1226|2256
1621941870000|2021-05-25 11:24:30|1243.8|1243.8|1243.6|1243.2|1244|1243.8|1243.6|1243.2|1492
1621931460000|2021-05-25 08:31:00|1226.6|1226.2|1226.4|1226.2|1226.6|1226.2|1226.4|1226.2|0
1621941880000|2021-05-25 11:24:40|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.8|1243.2|1803
1621931480000|2021-05-25 08:31:20|1226.8|1226.4|1226.6|1226.4|1226.8|1226.4|1226.6|1226.2|16250
1621931490000|2021-05-25 08:31:30|1226.8|1226.6|1227|1226.8|1227|1226.8|1226.6|1226.4|941
1621941890000|2021-05-25 11:24:50|1243.6|1243.2|1243.8|1243.2|1243.8|1243.2|1243.4|1243.2|1477
1621931500000|2021-05-25 08:31:40|1227.2|1227|1227.4|1226.8|1227.4|1227.2|1227.2|1226.8|3206
1621931520000|2021-05-25 08:32:00||1227||1227||1227||1227|100
1621941900000|2021-05-25 11:25:00|1244|1243.4|1243.8|1243.4|1244|1243.6|1243.6|1243.4|5156
1621931530000|2021-05-25 08:32:10|1227.2||1227.4||1227.4||1227.2||2232
1621931540000|2021-05-25 08:32:20|1227.6|1227.2|1228|1227.6|1228|1227.6|1227.6|1227.2|5656
1621941910000|2021-05-25 11:25:10|1243.6|1243.2|1243.6|1243.2|1243.8|1243.4|1243.4|1243.2|6638
1621931550000|2021-05-25 08:32:30|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|0
1621941920000|2021-05-25 11:25:20|1243.8|1243.6|1243.6|1243.2|1243.8|1243.6|1243.6|1243.2|6850
1621931570000|2021-05-25 08:32:50|1228|1227.6|1228|1227.6|1228|1227.6|1227.8|1227.6|2722
1621931580000|2021-05-25 08:33:00|1227.8||1227.8||1227.8||1227.8||0
1621941930000|2021-05-25 11:25:30|1243.8|1243.4|1243.4|1242.8|1243.8|1243.4|1243.4|1242.8|3858
1621931590000|2021-05-25 08:33:10|1227.6|1227.4|1227.2|1226.8|1227.6|1227.6|1227.2|1226.8|8743
1621941940000|2021-05-25 11:25:40|1243.6|1243|1243|1242.8|1243.6|1243.2|1243|1242.8|7210
1621931600000|2021-05-25 08:33:20|||||||||1
1621931620000|2021-05-25 08:33:40|1227||1227.2||1227.2||1227||0
1621941950000|2021-05-25 11:25:50||1242.6||1242.6||1242.6||1242.6|0
1621931630000|2021-05-25 08:33:50|1227.4|1227|1227.4|1226.8|1227.4|1227|1227.4|1226.8|4260
1621931640000|2021-05-25 08:34:00|1227.6|1227|1227.6|1227.2|1227.6|1227.2|1227.4|1227|3834
1621941960000|2021-05-25 11:26:00|1242.8|1242.4|1242.8|1242.4|1243|1242.8|1242.6|1242.2|10368
1621931660000|2021-05-25 08:34:20|1227.8|1227.4|1227.8|1227.6|1228|1227.6|1227.8|1227.4|4181
1621941970000|2021-05-25 11:26:10|1242.6|1242.6|1242.6|1242.2|1242.8|1242.6|1242.4|1242.2|7761
1621931670000|2021-05-25 08:34:30|1227.6|1227.4|1227.4|1226.8|1227.6|1227.4|1227.4|1226.8|3322
1621931680000|2021-05-25 08:34:40||1227||1226.8||1227||1226.8|0
1621941980000|2021-05-25 11:26:20|1242.4|1242|1242.4|1242|1242.6|1242.2|1242.2|1242|3411
1621931690000|2021-05-25 08:34:50|1227.2|1227|1227.4|1227.2|1227.4|1227.2|1227.2|1226.8|4671
1621941990000|2021-05-25 11:26:30|1242.2|1241.8|1242|1241.8|1242.2|1242|1241.8|1241.6|5502
1621931700000|2021-05-25 08:35:00|1227.6|1227.4|1228|1227.6|1228|1227.6|1227.6|1227.2|1489
1621942000000|2021-05-25 11:26:40|1241.8|1241.6|1241.6|1241.2|1241.8|1241.6|1241.6|1241.2|3318
1621931720000|2021-05-25 08:35:20|1227.8||1227.8||1227.8||1227.8||0
1621931730000|2021-05-25 08:35:30|||||||||982
1621942010000|2021-05-25 11:26:50|1241.4|1241|1241|1240.8|1241.6|1241.2|1240.8|1240.6|27391
1621931740000|2021-05-25 08:35:40|1228|1227.8|1228.2|1228|1228.2|1228|1228|1227.6|4629
1621942020000|2021-05-25 11:27:00|1241.2|1241|1241.2|1240.8|1241.6|1241.4|1241.2|1240.8|5257
1621931750000|2021-05-25 08:35:50|1228|1227.8|1228|1227.8|1228|1227.8|1228|1227.8|0
1621931760000|2021-05-25 08:36:00|1227.8|1227.6|1227.4|1227|1227.8|1227.6|1227.2|1227|4776
1621942030000|2021-05-25 11:27:10|1241|1240.6|1240.8|1240.6|1241|1240.6|1240.8|1240.6|1220
1621931770000|2021-05-25 08:36:10|1227.2|1226.8|1226.8|1226.4|1227.2|1226.8|1226.8|1226.4|2580
1621942040000|2021-05-25 11:27:20|1240.6|1240.4|1240.8|1240.6|1240.8|1240.6|1240.4|1240|2570
1621931780000|2021-05-25 08:36:20||1226.6||1226.4||1226.6||1226.4|88
1621931790000|2021-05-25 08:36:30|1226.6|1226.6|1226.6|1226.4|1226.8|1226.6|1226.6|1226.4|1495
1621942050000|2021-05-25 11:27:30|1241|1240.8|1240.8|1240.4|1241|1240.8|1240.8|1240.2|1075
1621931800000|2021-05-25 08:36:40|1226.4|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1226|401
1621942060000|2021-05-25 11:27:40|1241|1240.2|1240.2|1240|1241|1240.2|1240.2|1240|1124
1621931820000|2021-05-25 08:37:00|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.8|1226.2|1405
1621931830000|2021-05-25 08:37:10|1227|1226.6|1227|1226.8|1227.2|1226.8|1227|1226.6|0
1621942080000|2021-05-25 11:28:00|1240.4|1240.2|1240.2|1240|1240.6|1240.2|1240.2|1240|3000
1621931840000|2021-05-25 08:37:20|1226.8|1226.6|1226.8|1226.4|1227|1226.6|1226.8|1226.4|857
1621942090000|2021-05-25 11:28:10|1240.4|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240.2|2506
1621931850000|2021-05-25 08:37:30|1227|1226.6|1227|1226.6|1227|1226.8|1226.8|1226.6|1575
1621931880000|2021-05-25 08:38:00|1227.2|1226.8|1227|1226.8|1227.2|1226.8|1227|1226.8|2469
1621942100000|2021-05-25 11:28:20|1240.8|1240.4|1241|1240.6|1241|1240.8|1240.8|1240.4|1000
1621931890000|2021-05-25 08:38:10|1227.2|1227|1227.8|1227.4|1227.8|1227.4|1227.2|1226.8|1774
1621942110000|2021-05-25 11:28:30|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.4|1240.2|3246
1621931900000|2021-05-25 08:38:20|1227.6||1227.6||1227.6||1227.6||315
1621931910000|2021-05-25 08:38:30|1227.8|1227.6|1227|1226.6|1227.8|1227.6|1227|1226.6|12074
1621942120000|2021-05-25 11:28:40|1240.4|1240|1240.4|1240|1240.4|1240|1240.2|1240|0
1621931920000|2021-05-25 08:38:40|1227.2|1226.4|1226.8|1226.2|1227.2|1226.4|1226.6|1226.2|7340
1621942130000|2021-05-25 11:28:50|1240.6|1240.2|1240.6|1240.4|1240.8|1240.4|1240.6|1240|4257
1621931930000|2021-05-25 08:38:50|1227|1226.4|1227|1226.6|1227|1226.6|1227|1226.4|0
1621931940000|2021-05-25 08:39:00|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|0
1621942140000|2021-05-25 11:29:00|1240.8|1240.6|1240.8|1240.4|1241|1240.6|1240.8|1240.4|371
1621931950000|2021-05-25 08:39:10|1227.4|1227|1227.6|1227.2|1227.8|1227.4|1227.2|1227|7436
1621942150000|2021-05-25 11:29:10|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240|0
1621931960000|2021-05-25 08:39:20|1227.4|1227|1227.4|1227|1227.6|1227|1227.2|1226.8|244
1621931970000|2021-05-25 08:39:30|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1227|1226.8|677
1621942160000|2021-05-25 11:29:20||1240||1240.2||1240.2||1240|0
1621931980000|2021-05-25 08:39:40||1227||1227||1227||1226.8|10
1621931990000|2021-05-25 08:39:50|1227.4|1227.2|1227.6|1227|1227.6|1227.2|1227.4|1227|3794
1621942170000|2021-05-25 11:29:30||1240||1240.2||1240.2||1240|0
1621932000000|2021-05-25 08:40:00|1227.2|1227.2|1228|1227.6|1228.2|1227.8|1227.2|1227|1126
1621942180000|2021-05-25 11:29:40|1240.4|1240|1240.4|1240|1240.4|1240.2|1240.4|1240|1345
1621932010000|2021-05-25 08:40:10|1227.8|1227.4|1227.4|1227|1227.8|1227.6|1227.4|1227|5178
1621932020000|2021-05-25 08:40:20||1226.8||1227||1227||1226.8|0
1621942190000|2021-05-25 11:29:50|1240.2||1240.4||1240.4||1240.2||1555
1621932030000|2021-05-25 08:40:30||1227.2||1227.2||1227.2||1227.2|0
1621932040000|2021-05-25 08:40:40|1227.2|1227|1227.4|1227|1227.4|1227.2|1227.2|1226.8|1560
1621942200000|2021-05-25 11:30:00|1240.6|1240.2|1240.6|1240.4|1240.8|1240.6|1240.6|1240.2|1768
1621932050000|2021-05-25 08:40:50|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|0
1621932060000|2021-05-25 08:41:00|||||||||200
1621942210000|2021-05-25 11:30:10||1240.2||1240.2||1240.2||1240.2|0
1621932070000|2021-05-25 08:41:10|1227.4|1227|1227|1226.8|1227.4|1227|1226.8|1226.4|5904
1621932080000|2021-05-25 08:41:20|1226.8|1226.6|1227|1226.6|1227|1226.6|1226.8|1226.4|482
1621942220000|2021-05-25 11:30:20|1240.4|1240|1240.6|1240.2|1240.6|1240.4|1240.4|1240|588
1621932090000|2021-05-25 08:41:30|1226.8|1226.4|1226.8|1226.6|1226.8|1226.6|1226.6|1226.4|424
1621932100000|2021-05-25 08:41:40|1227||1227||1227||1227||850
1621942240000|2021-05-25 11:30:40|1240.8|1240.4|1241.8|1241.4|1242|1241.8|1240.8|1240.4|26692
1621932110000|2021-05-25 08:41:50|1226.8|1226.8|1227|1226.8|1227|1226.8|1226.8|1226.8|282
1621942250000|2021-05-25 11:30:50|1242.2|1241.6|1242|1241.6|1242.2|1241.8|1242|1241.6|4724
1621932120000|2021-05-25 08:42:00|1226.8|1226.6|1227.2|1227|1227.2|1227|1226.8|1226.6|9021
1621942260000|2021-05-25 11:31:00|1242.4|1241.8|1242|1241.6|1242.4|1242|1241.8|1241.6|5964
1621932130000|2021-05-25 08:42:10|1227.4|1226.8|1227|1226.6|1227.4|1226.8|1227|1226.4|5847
1621942270000|2021-05-25 11:31:10||1241.8||1241.6||1241.8||1241.6|403
1621932140000|2021-05-25 08:42:20|1226.8|1226.4|1227|1226.6|1227|1226.6|1226.6|1226.4|718
1621942280000|2021-05-25 11:31:20|1242.2|1241.8|1242|1241.6|1242.2|1241.8|1241.8|1241.6|3646
1621932160000|2021-05-25 08:42:40||1226.8||1226.6||1226.8||1226.6|1385
1621942300000|2021-05-25 11:31:40|1241.8|1241.4|1241.6|1241.4|1241.8|1241.4|1241.6|1241.4|0
1621932180000|2021-05-25 08:43:00|1226.8|1226.4|1225.8|1225.4|1226.8|1226.4|1225.8|1225.4|11667
1621942310000|2021-05-25 11:31:50|1241.8|1241.6|1242|1241.6|1242.2|1241.8|1241.8|1241.4|3343
1621932190000|2021-05-25 08:43:10|1226|1225.6|1226.6|1226.4|1226.8|1226.4|1226|1225.4|3208
1621942320000|2021-05-25 11:32:00|1241.8|1241.4|1241.6|1241.4|1241.8|1241.4|1241.6|1241.4|1361
1621932200000|2021-05-25 08:43:20||1226.2||1226.2||1226.2||1226.2|938
1621942330000|2021-05-25 11:32:10|1241.8||1241.8||1241.8||1241.8||0
1621932230000|2021-05-25 08:43:50|1226.4|1226|1226.2|1225.8|1226.6|1226.2|1226.2|1225.8|3693
1621942340000|2021-05-25 11:32:20|||||||||100
1621942350000|2021-05-25 11:32:30|||||||||800
1621932240000|2021-05-25 08:44:00|1226|1226|1226.4|1226|1226.4|1226.2|1226|1226|700
1621942360000|2021-05-25 11:32:40|1241.6|1241.2|1241.4|1241|1241.6|1241.2|1241.2|1240.8|2038
1621932250000|2021-05-25 08:44:10|1226.6|1226.2|1226.8|1226.2|1226.8|1226.2|1226.6|1226.2|0
1621942370000|2021-05-25 11:32:50|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|758
1621932260000|2021-05-25 08:44:20|1226.6|1226.4|1226.8|1226.4|1226.8|1226.4|1226.6|1226.4|0
1621942380000|2021-05-25 11:33:00||1241.4||1241.4||1241.4||1241.4|0
1621932270000|2021-05-25 08:44:30|1226.6||1226.6||1226.6||1226.6||0
1621942390000|2021-05-25 11:33:10|1241.8|1241.6|1242|1241.4|1242|1241.6|1241.8|1241.4|1901
1621932280000|2021-05-25 08:44:40|1226.4|1226.2|1226|1225.6|1226.4|1226.2|1226|1225.6|2949
1621942420000|2021-05-25 11:33:40||1241.6||1241.4||1241.6||1241.4|0
1621932290000|2021-05-25 08:44:50|1226.2|1225.8|1226.2|1225.8|1226.2|1226|1225.8|1225.4|49
1621942430000|2021-05-25 11:33:50||1241.6||1241.6||1241.6||1241.6|0
1621932300000|2021-05-25 08:45:00|1226.4|1226|1226.8|1226.4|1226.8|1226.4|1226.4|1226|669
1621942440000|2021-05-25 11:34:00|1241.8|1241.4|1241.4|1241.2|1242|1241.6|1241.4|1241|11377
1621932310000|2021-05-25 08:45:10|1227|1226.6|1227|1226.8|1227|1226.8|1227|1226.4|0
1621942450000|2021-05-25 11:34:10|||||||||2000
1621932320000|2021-05-25 08:45:20|1227.2||1227||1227.2||1227||0
1621942460000|2021-05-25 11:34:20|1241.6||1241.6||1241.6||1241.4||1440
1621932340000|2021-05-25 08:45:40|1227.2|1227|1227.4|1227.2|1227.4|1227.2|1227.2|1227|761
1621942470000|2021-05-25 11:34:30|1241.8|1241.4|1241.6|1241.4|1241.8|1241.4|1241.6|1241.2|6519
1621932350000|2021-05-25 08:45:50|1227.6|1227.4|1227.8|1227.4|1227.8|1227.4|1227.6|1227.2|505
1621942490000|2021-05-25 11:34:50|1241.4|1241.2|1241.4|1241.2|1241.4|1241.2|1241.4|1241.2|442
1621932370000|2021-05-25 08:46:10|1228|1227.6|1228.4|1228|1228.4|1228|1228|1227.6|3253
1621942500000|2021-05-25 11:35:00|||||||||721
1621932380000|2021-05-25 08:46:20|1228.2|1228.2|1228.8|1228.4|1228.8|1228.4|1228.2|1228.2|1738
1621942510000|2021-05-25 11:35:10|1241.6|1241|1241.6|1241.2|1241.8|1241.4|1241.6|1241|885
1621932390000|2021-05-25 08:46:30|1229|1228.6|1230|1229.4|1230|1229.4|1228.8|1228.6|7734
1621942520000|2021-05-25 11:35:20|||||||||250
1621932420000|2021-05-25 08:47:00|1229.8|1229.2|1230|1229.6|1230|1229.6|1229.4|1229.2|10070
1621942540000|2021-05-25 11:35:40|1241.8|1241.6|1242.4|1242|1242.6|1242.2|1241.8|1241.6|1840
1621932430000|2021-05-25 08:47:10|1230.2|1229.8|1229.4|1229|1230.2|1230|1229.4|1229|10526
1621942550000|2021-05-25 11:35:50|1242.6||1242.6||1242.6||1242.6||1800
1621932440000|2021-05-25 08:47:20|1229.2|1228.8|1229.6|1229.2|1229.6|1229.2|1229.2|1228.8|0
1621942560000|2021-05-25 11:36:00|1242.8|1242.2|1242.4|1242|1243|1242.6|1242.4|1242|3804
1621932450000|2021-05-25 08:47:30|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|200
1621942570000|2021-05-25 11:36:10|1242.2|1241.8|1242.2|1242|1242.4|1242.2|1242.2|1241.8|2327
1621932470000|2021-05-25 08:47:50|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.4|1229.2|1111
1621942580000|2021-05-25 11:36:20|1242.4||1242.4||1242.4||1242.4||0
1621932480000|2021-05-25 08:48:00|1229.8|1229.4|1230.4|1230|1230.6|1230|1229.8|1229.4|4238
1621942590000|2021-05-25 11:36:30|1242.2|1241.8|1242.8|1242.4|1242.8|1242.4|1242.2|1241.8|2317
1621932490000|2021-05-25 08:48:10|1230.6|1230.2|1230.4|1230.2|1231.2|1231|1230.4|1230.2|21390
1621942600000|2021-05-25 11:36:40|1242.6|1242.2|1242.8|1242.4|1242.8|1242.4|1242.6|1242.2|893
1621932500000|2021-05-25 08:48:20|1230.6|1230.4|1230.8|1230.4|1230.8|1230.4|1230.4|1230.4|896
1621942610000|2021-05-25 11:36:50||1242.6||1242.4||1242.6||1242.4|0
1621932530000|2021-05-25 08:48:50|1230.6|1230.2|1231.2|1230.8|1231.4|1231.2|1230.6|1230.2|5740
1621942620000|2021-05-25 11:37:00|1242.6|1242.2|1242.8|1242.4|1242.8|1242.4|1242.6|1242.2|1293
1621932540000|2021-05-25 08:49:00|1231.4||1231.4||1231.4||1231.2||1000
1621942630000|2021-05-25 11:37:10|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|0
1621932550000|2021-05-25 08:49:10|1231.2|1231|1231.2|1231|1231.2|1231|1231.2|1231|0
1621942640000|2021-05-25 11:37:20|1243.2|1242.8|1243.2|1242.6|1243.2|1242.8|1243.2|1242.6|0
1621932570000|2021-05-25 08:49:30|1231.4|1231.2|1231.8|1231.2|1231.8|1231.2|1231.4|1231|998
1621942650000|2021-05-25 11:37:30|1243.4|1242.8|1243.4|1242.8|1243.4|1242.8|1243.2|1242.8|0
1621932580000|2021-05-25 08:49:40|1232|1231.4|1231.8|1231.4|1232|1231.6|1231.6|1231.4|1709
1621942660000|2021-05-25 11:37:40|1243.2||1243.2||1243.2||1243.2||550
1621932590000|2021-05-25 08:49:50|1232|1231.6|1232|1231.6|1232|1231.6|1232|1231.6|0
1621942670000|2021-05-25 11:37:50|1243.4|1243|1243.4|1243|1243.6|1243.2|1243.4|1242.8|1565
1621932600000|2021-05-25 08:50:00|1231.8|1231.4|1231.6|1231.2|1232|1231.8|1231.4|1231.2|12373
1621942680000|2021-05-25 11:38:00|||||||||100
1621932610000|2021-05-25 08:50:10|1231.4||1231.6||1231.6||1231.4||530
1621942700000|2021-05-25 11:38:20||1243.2||1243||1243.2||1243|0
1621932620000|2021-05-25 08:50:20|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|45
1621942710000|2021-05-25 11:38:30|1243.2|1242.8|1243|1242.6|1243.2|1242.8|1243|1242.6|2331
1621932630000|2021-05-25 08:50:30|1232|1231.6|1232.4|1232|1232.4|1232|1232|1231.6|2290
1621942730000|2021-05-25 11:38:50|1242.8||1242.8||1243||1242.8||0
1621932640000|2021-05-25 08:50:40|1232.6|1232.2|1232.4|1232|1232.6|1232.2|1232.2|1232|2397
1621942750000|2021-05-25 11:39:10|1243|1242.8|1243|1242.8|1243|1242.8|1242.8|1242.8|633
1621942760000|2021-05-25 11:39:20|||||||||751
1621932650000|2021-05-25 08:50:50|1232.2|1231.8|1232.2|1231.8|1232.6|1232.2|1232|1231.8|12546
1621942770000|2021-05-25 11:39:30|1243.2|1243|1243|1242.8|1243.2|1243|1243|1242.6|5662
1621932670000|2021-05-25 08:51:10|1232|1231.6|1231.8|1231.4|1232|1231.6|1231.4|1231.2|4792
1621942780000|2021-05-25 11:39:40|1242.8|1242.6|1242.8|1242.6|1242.8|1242.6|1242.8|1242.6|237
1621932680000|2021-05-25 08:51:20||1231.2||1231.4||1231.6||1231.2|887
1621942790000|2021-05-25 11:39:50|1242.6|1242.4|1242.4|1242.2|1242.6|1242.4|1242.2|1242|9358
1621932690000|2021-05-25 08:51:30|1231.6|1231.2|1231.6|1231.2|1231.6|1231.4|1231.2|1231|11887
1621932700000|2021-05-25 08:51:40|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|0
1621942800000|2021-05-25 11:40:00|1242.2|1242|1242|1241.6|1242.2|1242|1242|1241.6|3
1621932720000|2021-05-25 08:52:00|1231.6|1231.2|1231.6|1231.2|1231.6|1231.4|1231.6|1231.2|1432
1621942810000|2021-05-25 11:40:10|1242.2|1241.8|1242.4|1242|1242.4|1242|1242.2|1241.8|1410
1621932730000|2021-05-25 08:52:10|1231.8|1231.4|1232|1231.6|1232|1231.6|1231.8|1231.4|2711
1621942830000|2021-05-25 11:40:30||1242.2||1242.2||1242.2||1242|858
1621932740000|2021-05-25 08:52:20|1231.8|1231.4|1231.6|1231.2|1231.8|1231.6|1231.6|1231.2|1705
1621942840000|2021-05-25 11:40:40|1242.2|1242|1242.4|1242|1242.4|1242|1242.2|1242|502
1621932750000|2021-05-25 08:52:30|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|265
1621942890000|2021-05-25 11:41:30|1242.6|1242.4|1242.4|1242|1242.6|1242.4|1242.2|1242|4101
1621932760000|2021-05-25 08:52:40|1231.6|1231.2|1232.8|1232.4|1232.8|1232.4|1231.6|1231.2|6618
1621942910000|2021-05-25 11:41:50||1242.2||1242||1242.2||1242|241
1621932780000|2021-05-25 08:53:00|1233|1232.6|1233|1232.6|1233|1232.8|1232.8|1232.6|7416
1621942920000|2021-05-25 11:42:00|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|0
1621932790000|2021-05-25 08:53:10|1232.8|1232.4|1232.8|1232.4|1233|1232.4|1232.6|1232.2|3550
1621942930000|2021-05-25 11:42:10|1242.4|1242|1241.4|1241|1242.4|1242|1241.4|1240.8|7119
1621932800000|2021-05-25 08:53:20|1233||1232.8||1233||1232.8||0
1621942940000|2021-05-25 11:42:20|1241.6||1241.6||1241.6||1241.6||0
1621932810000|2021-05-25 08:53:30|1233||1233||1233||1233||0
1621942950000|2021-05-25 11:42:30|1241.4|1241.2|1241.6|1241.2|1241.6|1241.2|1241.2|1241.2|499
1621932820000|2021-05-25 08:53:40|1232.8||1233||1233||1232.8||0
1621942960000|2021-05-25 11:42:40|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.6|1241|411
1621932830000|2021-05-25 08:53:50|1232.8|1232.6|1233|1232.6|1233|1232.6|1232.8|1232.4|0
1621942970000|2021-05-25 11:42:50|1241.2|1241|1241.6|1241.2|1241.6|1241.2|1241.2|1240.8|998
1621932840000|2021-05-25 08:54:00|1232.8|1232.4|1232.4|1232.2|1232.8|1232.6|1232.4|1232|4013
1621942990000|2021-05-25 11:43:10|1241.4|1241|1241.4|1241|1241.6|1241.2|1241.2|1241|3900
1621932850000|2021-05-25 08:54:10|1232.2|1232|1232.2|1231.8|1232.4|1232|1232.2|1231.8|646
1621943000000|2021-05-25 11:43:20|1241.6|1241.2|1242|1241.6|1242|1241.8|1241.6|1241.2|4836
1621932870000|2021-05-25 08:54:30|1232.6|1232|1232.6|1232.2|1232.6|1232.2|1232.6|1232|6820
1621943010000|2021-05-25 11:43:30|1242.2|1241.8|1241.8|1241.4|1242.4|1242|1241.6|1241.4|2760
1621932880000|2021-05-25 08:54:40|1232.4|1232|1232.4|1231.8|1232.4|1232|1232.2|1231.8|1973
1621943020000|2021-05-25 11:43:40|1242||1242||1242||1242||0
1621932890000|2021-05-25 08:54:50|1232.2|1231.6|1232.6|1232.2|1232.6|1232.2|1232|1231.6|4611
1621943030000|2021-05-25 11:43:50|1241.8||1241.8||1241.8||1241.8||0
1621943050000|2021-05-25 11:44:10|1242|1241.6|1241.8|1241.6|1242|1241.6|1241.8|1241.6|6091
1621932900000|2021-05-25 08:55:00|1232.8|1232.4|1233|1232.6|1233|1232.8|1232.8|1232.2|2290
1621943060000|2021-05-25 11:44:20||1241.4||1241.4||1241.4||1241.4|0
1621932920000|2021-05-25 08:55:20|1233.2|1232.8|1233.2|1232.6|1233.4|1233|1233|1232.6|5867
1621943080000|2021-05-25 11:44:40|1242|1241.6|1241.6|1241.2|1242.2|1241.8|1241.4|1241.2|6593
1621932930000|2021-05-25 08:55:30||1232.8||1232.8||1232.8||1232.8|0
1621932940000|2021-05-25 08:55:40|1233.4||1233.4||1233.4||1233.4||0
1621943100000|2021-05-25 11:45:00|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.6|1241.2|2028
1621932950000|2021-05-25 08:55:50|1233.2||1233.2||1233.2||1233.2||0
1621943120000|2021-05-25 11:45:20||1241.6||1241.6||1241.6||1241.6|6
1621932960000|2021-05-25 08:56:00|1233.4|1233|1233.2|1232.8|1233.4|1233|1233.2|1232.8|300
1621943130000|2021-05-25 11:45:30||1241.4||1241.4||1241.4||1241.4|0
1621932970000|2021-05-25 08:56:10|1233|1232.6|1233|1232.6|1233|1232.6|1233|1232.6|4216
1621943140000|2021-05-25 11:45:40|1242|1241.6|1242|1241.6|1242|1241.6|1242|1241.6|1000
1621932980000|2021-05-25 08:56:20|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|0
1621943150000|2021-05-25 11:45:50|1242.2|1241.8|1242.4|1241.8|1242.4|1241.8|1242.2|1241.8|2000
1621933000000|2021-05-25 08:56:40|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|563
1621943160000|2021-05-25 11:46:00|1242.6|1242.4|1242.2|1241.8|1242.6|1242.4|1242.2|1241.8|1904
1621933020000|2021-05-25 08:57:00|1233.2|1232.8|1233|1232.6|1233.2|1232.8|1233|1232.6|4410
1621943170000|2021-05-25 11:46:10|1242|1242|1242.6|1242.4|1242.8|1242.4|1242|1241.8|2783
1621933030000|2021-05-25 08:57:10|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|1232.6|1232.2|1692
1621943180000|2021-05-25 11:46:20||1242.2||1242.2||1242.4||1242.2|358
1621933040000|2021-05-25 08:57:20|1232.6|1232.2|1232.4|1232.2|1232.6|1232.2|1232.2|1232|573
1621943190000|2021-05-25 11:46:30|1242.8|1242.4|1243|1242.6|1243.2|1242.6|1242.8|1242.4|969
1621933050000|2021-05-25 08:57:30|1232.6|1232.4|1232.8|1232.4|1232.8|1232.4|1232.6|1232.4|162
1621943200000|2021-05-25 11:46:40|1242.8|1242.4|1243|1242.6|1243|1242.6|1242.6|1242.4|0
1621933060000|2021-05-25 08:57:40||1232.6||1232.4||1232.6||1232.4|100
1621943230000|2021-05-25 11:47:10|1242.8|1243|1243|1242.8|1243.2|1243|1242.8|1242.6|5000
1621933070000|2021-05-25 08:57:50|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.2|1232|10025
1621943240000|2021-05-25 11:47:20|1242.8|1242.6|1242.8|1242.6|1242.8|1242.6|1242.8|1242.6|1945
1621933090000|2021-05-25 08:58:10|||||||||200
1621943270000|2021-05-25 11:47:50|1243|1242.8|1243|1242.6|1243|1242.8|1243|1242.6|198
1621933100000|2021-05-25 08:58:20||1232.4||1232.2||1232.4||1232.2|595
1621943280000|2021-05-25 11:48:00||1242.8||1242.8||1242.8||1242.8|490
1621933110000|2021-05-25 08:58:30||1232.4||1232.4||1232.4||1232.4|657
1621943320000|2021-05-25 11:48:40|1243.2|1242.6|1242.8|1242.4|1243.2|1242.6|1242.8|1242.4|2442
1621933120000|2021-05-25 08:58:40|1232.8|1232.6|1232.6|1232.4|1232.8|1232.6|1232.6|1232.4|367
1621943330000|2021-05-25 11:48:50|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|0
1621933130000|2021-05-25 08:58:50|1232.8|1232.6|1233|1232.8|1233|1232.8|1232.8|1232.6|1854
1621943340000|2021-05-25 11:49:00|1242.8|1242.4|1242.8|1242.4|1242.8|1242.6|1242.6|1242.2|3573
1621933140000|2021-05-25 08:59:00|1233.2|1233|1233.2|1232.8|1233.4|1233|1233|1232.8|10755
1621943370000|2021-05-25 11:49:30|1242.6|1242.2|1242.4|1242.2|1242.6|1242.2|1242.4|1242.2|706
1621933150000|2021-05-25 08:59:10||1233||1233||1233||1233|0
1621943380000|2021-05-25 11:49:40|1242.6|1242.4|1242.8|1242.6|1242.8|1242.6|1242.6|1242.4|0
1621933160000|2021-05-25 08:59:20|1233.4|1233.2|1233.6|1233.2|1233.6|1233.4|1233.4|1233.2|2043
1621943400000|2021-05-25 11:50:00|1242.6|1242.4|1242.8|1242.4|1242.8|1242.4|1242.6|1242.2|14
1621933170000|2021-05-25 08:59:30|1233.4|1233|1233.6|1233.4|1233.8|1233.4|1233.4|1233|6842
1621943410000|2021-05-25 11:50:10|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242.2|967
1621933180000|2021-05-25 08:59:40|1233.8|1233.6|1233.6|1233.2|1234|1233.8|1233.6|1233.2|6823
1621943440000|2021-05-25 11:50:40|1242.4||1242.6||1242.6||1242.4||0
1621933190000|2021-05-25 08:59:50||1233.4||1233.4||1233.4||1233.4|0
1621943450000|2021-05-25 11:50:50|1242.4||1242.4||1242.4||1242.4||0
1621943470000|2021-05-25 11:51:10|1242.2|1242|1242|1241.8|1242.2|1242|1242|1241.6|1526
1621933200000|2021-05-25 09:00:00|1233.8||1233.8||1233.8||1233.8||991
1621943490000|2021-05-25 11:51:30|1241.8|1241.6|1242|1241.8|1242|1241.8|1241.8|1241.6|650
1621933210000|2021-05-25 09:00:10|1233.6|1233.2|1233.4|1233|1233.8|1233.4|1233.4|1233|2047
1621943510000|2021-05-25 11:51:50|1241.8|1241.6|1242.2|1242|1242.4|1242|1241.8|1241.4|6377
1621933220000|2021-05-25 09:00:20|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|662
1621943520000|2021-05-25 11:52:00|1242.4|1242.2|1242.4|1242|1242.4|1242.2|1242.2|1242|1820
1621933240000|2021-05-25 09:00:40|1233.4|1233|1233.2|1232.8|1233.6|1233.2|1232.8|1232.6|9240
1621943530000|2021-05-25 11:52:10|1242.2|1241.8|1242.4|1242|1242.4|1242|1242.2|1241.8|0
1621933260000|2021-05-25 09:01:00|1233|1232.6|1233|1232.6|1233|1232.6|1233|1232.6|303
1621943550000|2021-05-25 11:52:30|1242|1241.8|1242.4|1241.8|1242.4|1242|1242|1241.8|6880
1621933270000|2021-05-25 09:01:10|1233.2|1232.8|1233|1232.6|1233.2|1232.8|1233|1232.6|0
1621943570000|2021-05-25 11:52:50|1242.6|1242|1242.6|1242.2|1242.6|1242.2|1242.6|1242|3016
1621933280000|2021-05-25 09:01:20|||||||||300
1621943580000|2021-05-25 11:53:00|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|0
1621933290000|2021-05-25 09:01:30|1233.2|1232.8|1233.6|1233.2|1233.6|1233.2|1233.2|1232.8|6706
1621943590000|2021-05-25 11:53:10|1243|1242.6|1242.8|1242.2|1243|1242.6|1242.6|1242.2|1110
1621933300000|2021-05-25 09:01:40|1233.4|1233|1233.6|1233.2|1233.6|1233.2|1233.2|1233|250
1621943610000|2021-05-25 11:53:30|1242.6||1242.6||1242.6||1242.6||0
1621933310000|2021-05-25 09:01:50|1233.4|1233|1233|1232.8|1233.4|1233|1232.8|1232.6|16796
1621943620000|2021-05-25 11:53:40|1242.4|1242|1242.4|1242|1242.4|1242|1242.4|1242|0
1621933320000|2021-05-25 09:02:00|1232.8|1232.6|1232.8|1232.4|1232.8|1232.6|1232.8|1232.4|834
1621943630000|2021-05-25 11:53:50|1242.6||1242.6||1242.6||1242.6||0
1621933330000|2021-05-25 09:02:10|1232.6|1232.2|1233|1232.6|1233|1232.6|1232.6|1232.2|1146
1621943650000|2021-05-25 11:54:10|1242.8|1242.2|1242.6|1242.2|1242.8|1242.4|1242.6|1242|3366
1621933340000|2021-05-25 09:02:20|1232.8|1232.4|1232.8|1232.4|1232.8|1232.6|1232.6|1232.4|986
1621943660000|2021-05-25 11:54:20|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|500
1621933350000|2021-05-25 09:02:30|1233|1232.6|1232.8|1232.4|1233|1232.8|1232.8|1232.4|414
1621943680000|2021-05-25 11:54:40|||||||||200
1621933360000|2021-05-25 09:02:40|||||||||250
1621943700000|2021-05-25 11:55:00||1242.6||1242.6||1242.6||1242.4|480
1621933370000|2021-05-25 09:02:50|1233|1232.6|1233.8|1233.4|1234|1233.8|1233|1232.6|24254
1621943710000|2021-05-25 11:55:10|1242.6|1242.4|1242.8|1242.2|1242.8|1242.4|1242.6|1242.2|2317
1621933380000|2021-05-25 09:03:00|1233.6|1233.2|1233|1232.6|1233.6|1233.2|1233|1232.6|2963
1621943730000|2021-05-25 11:55:30|1243|1242.4|1243|1242.6|1243|1242.6|1243|1242.4|423
1621933390000|2021-05-25 09:03:10|1232.8|1232.4|1232.4|1232.2|1232.8|1232.4|1232.4|1232.2|1657
1621943740000|2021-05-25 11:55:40|1242.8|1242.4|1243|1242.4|1243|1242.8|1242.8|1242.4|786
1621933400000|2021-05-25 09:03:20|1232.2|1232|1231.8|1231.4|1232.4|1232|1231.6|1231.4|74282
1621943750000|2021-05-25 11:55:50|1242.8|1242.6|1242.8|1242.4|1242.8|1242.6|1242.6|1242.4|675
1621933410000|2021-05-25 09:03:30|1232|1231.6|1232|1231.8|1232.2|1232|1232|1231.6|4827
1621943760000|2021-05-25 11:56:00|1242.6|1242.2|1242.6|1242.2|1242.8|1242.2|1242.6|1242.2|0
1621933420000|2021-05-25 09:03:40|1231.8|1231.6|1231.4|1231|1231.8|1231.6|1231.2|1230.8|4426
1621943770000|2021-05-25 11:56:10||1242.4||1242.4||1242.4||1242.4|0
1621933430000|2021-05-25 09:03:50|1231.6|1230.8|1231.6|1231.2|1231.6|1231.2|1231.6|1230.8|0
1621943780000|2021-05-25 11:56:20|1242.2|1242.2|1242.4|1242|1242.4|1242.4|1242|1241.8|7045
1621933440000|2021-05-25 09:04:00||1231||1231||1231||1231|0
1621943790000|2021-05-25 11:56:30||1242.2||1242||1242.2||1242|0
1621933450000|2021-05-25 09:04:10|1231.4||1231.4||1231.4||1231.4||0
1621943800000|2021-05-25 11:56:40|1242.2|1241.8|1242.6|1242|1242.6|1242|1242.2|1241.8|2075
1621933470000|2021-05-25 09:04:30||1231.2||1231||1231.2||1231|0
1621943810000|2021-05-25 11:56:50|1242.4|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242.2|673
1621933480000|2021-05-25 09:04:40|1231.6|1231.2|1232.4|1232|1232.4|1232|1231.6|1231.2|4535
1621943820000|2021-05-25 11:57:00|1242.8|1242.4|1242.6|1242.2|1242.8|1242.4|1242.6|1242.2|912
1621933490000|2021-05-25 09:04:50|1232.6|1232.2|1233|1232.6|1233|1232.6|1232.6|1232.2|500
1621943830000|2021-05-25 11:57:10|1242.4|1242|1242.6|1242.2|1242.6|1242.2|1242.2|1241.8|3487
1621933500000|2021-05-25 09:05:00|1233.2|1232.8|1233.2|1232.6|1233.2|1232.8|1232.8|1232.6|3621
1621943840000|2021-05-25 11:57:20|1242.8||1242.8||1242.8||1242.8||0
1621933510000|2021-05-25 09:05:10|1233.4|1232.8|1233.6|1233.2|1233.6|1233.2|1233.4|1232.8|2005
1621943860000|2021-05-25 11:57:40|1242.6|1242.4|1242.6|1242.2|1242.6|1242.4|1242.6|1242.2|0
1621933520000|2021-05-25 09:05:20|1233.8|1233.4|1233.6|1233.2|1233.8|1233.4|1233.4|1233|491
1621943890000|2021-05-25 11:58:10|1242.8|1242.4|1243.2|1242.6|1243.2|1242.6|1242.8|1242.4|35
1621933530000|2021-05-25 09:05:30|1233.4|1233|1233.2|1233|1233.4|1233|1233.2|1233|0
1621943900000|2021-05-25 11:58:20||1242.8||1242.8||1242.8||1242.8|0
1621933540000|2021-05-25 09:05:40|1233|1232.8|1233|1232.6|1233.2|1232.8|1233|1232.6|2304
1621943950000|2021-05-25 11:59:10|1243|1242.6|1242.6|1242.4|1243|1242.6|1242.6|1242.2|9015
1621933550000|2021-05-25 09:05:50|1232.8|1232.4|1232.8|1232.2|1232.8|1232.4|1232.4|1232|821
1621943960000|2021-05-25 11:59:20|1242.8|1242.6|1242.8|1242.4|1243|1242.6|1242.8|1242.4|2125
1621933560000|2021-05-25 09:06:00|1232.6|1232.4|1232.6|1232.2|1232.6|1232.4|1232.6|1232.2|0
1621943980000|2021-05-25 11:59:40|1243||1243||1243||1243||0
1621933570000|2021-05-25 09:06:10|1232.4||1232.4||1232.4||1232.4||0
1621943990000|2021-05-25 11:59:50|1242.8|1242.6|1242.8|1242.4|1243|1242.8|1242.8|1242.4|4460
1621933600000|2021-05-25 09:06:40|1232.6||1232.6||1232.6||1232.6||1010
1621944000000|2021-05-25 12:00:00|1242.6|1242.2|1242.8|1242.4|1243|1242.6|1242.6|1242.2|647
1621933610000|2021-05-25 09:06:50|||||||||600
1621944010000|2021-05-25 12:00:10|1243|1242.2|1242.6|1242.2|1243|1242.2|1242.6|1242.2|15
1621933620000|2021-05-25 09:07:00|1232.8|1232.4|1232.8|1232.4|1232.8|1232.6|1232.6|1232.4|6370
1621944020000|2021-05-25 12:00:20|1242.8|1242.4|1243.4|1243|1245|1244.8|1242.8|1242.4|60956
1621933640000|2021-05-25 09:07:20||1232.6||1232.6||1232.6||1232.6|0
1621944030000|2021-05-25 12:00:30|1243.2|1242.8|1243.4|1243|1243.4|1243.2|1243|1242.8|3942
1621933660000|2021-05-25 09:07:40|1232.6|1232.4|1232.6|1232.4|1232.8|1232.6|1232.6|1232.4|2886
1621944040000|2021-05-25 12:00:40|1243.6|1243.2|1243.6|1243|1243.6|1243.2|1243.2|1243|8866
1621933670000|2021-05-25 09:07:50|1232.4|1232.2|1232.4|1232.2|1232.4|1232.2|1232.4|1232.2|1306
1621944050000|2021-05-25 12:00:50||1243.2||1243||1243.2||1243|100
1621933680000|2021-05-25 09:08:00|1232.8|1232|1232.6|1232.2|1233|1232.6|1232.6|1232|15366
1621944060000|2021-05-25 12:01:00|1243.4|1243.2|1244|1243.6|1244|1243.6|1243.4|1243|4239
1621933690000|2021-05-25 09:08:10|1232.8|1232.4|1233|1232.6|1233|1232.6|1232.6|1232.4|961
1621944080000|2021-05-25 12:01:20|1244.2|1243.4|1244.6|1244|1244.6|1244.2|1244.2|1243.4|5853
1621933700000|2021-05-25 09:08:20|1232.8|1232.4|1232.8|1232.2|1232.8|1232.4|1232.4|1232|2023
1621944090000|2021-05-25 12:01:30|1244.4|1243.8|1244.2|1243.8|1244.4|1243.8|1244.2|1243.8|100
1621933710000|2021-05-25 09:08:30|1232.6|1232.4|1232.8|1232.4|1233|1232.4|1232.6|1232.4|500
1621944100000|2021-05-25 12:01:40|1244||1244||1244||1244||699
1621933720000|2021-05-25 09:08:40|1233|1232.6|1233.2|1232.6|1233.2|1232.8|1233|1232.6|3192
1621944110000|2021-05-25 12:01:50|1244.2||1244.2||1244.2||1244.2||333
1621933730000|2021-05-25 09:08:50|1233|1232.8|1233|1232.6|1233|1232.8|1232.8|1232.4|907
1621944120000|2021-05-25 12:02:00|1244|1243.6|1243.4|1243|1244|1243.6|1243.4|1243|2752
1621933740000|2021-05-25 09:09:00|1233.2|1232.8|1233.4|1233|1233.4|1233.2|1233.2|1232.8|3602
1621944130000|2021-05-25 12:02:10|1243.2|1242.8|1243|1242.6|1243.2|1242.8|1243|1242.6|1042
1621933770000|2021-05-25 09:09:30|1233.6|1233.2|1233.8|1233.4|1233.8|1233.4|1233.6|1233|2860
1621944140000|2021-05-25 12:02:20|1242.8|1242.4|1242.6|1242.2|1242.8|1242.4|1242.6|1242.2|0
1621933780000|2021-05-25 09:09:40|||||||||100
1621944150000|2021-05-25 12:02:30|1242.4|1242|1241.8|1241.4|1242.4|1242|1241.8|1241.4|3599
1621933800000|2021-05-25 09:10:00||1233.6||1233.6||1233.6||1233.6|0
1621944160000|2021-05-25 12:02:40|1242|1241.6|1242|1241.8|1242|1241.8|1242|1241.6|0
1621933810000|2021-05-25 09:10:10|1233.6|1233.4|1232.8|1232.4|1233.8|1233.4|1232.8|1232.4|7460
1621944170000|2021-05-25 12:02:50|1241.8|1241.6|1241.8|1241.4|1242|1241.8|1241.6|1241.2|4542
1621933820000|2021-05-25 09:10:20|1232.6||1232.6||1232.6||1232.6||0
1621944180000|2021-05-25 12:03:00|1242|1241.6|1242.2|1241.8|1242.2|1241.8|1241.8|1241.6|4581
1621933830000|2021-05-25 09:10:30|1232.4|1232.2|1232.4|1232|1232.4|1232.2|1232.2|1232|1633
1621944190000|2021-05-25 12:03:10|1242.4|1242|1242.4|1242|1242.4|1242.2|1242.4|1242|1257
1621933840000|2021-05-25 09:10:40|1232.6|1232.2|1231.8|1231.4|1232.6|1232.2|1231.8|1231.4|6117
1621944200000|2021-05-25 12:03:20|1242.2|1241.8|1241.8|1241.4|1242.2|1241.8|1241.8|1241.4|958
1621933850000|2021-05-25 09:10:50|1231.6||1231.6||1231.6||1231.6||0
1621944210000|2021-05-25 12:03:30|1241.6|1241.2|1241.8|1241.2|1241.8|1241.6|1241.6|1241.2|0
1621933870000|2021-05-25 09:11:10|1231.4|1231.2|1231|1230.6|1231.4|1231.2|1231|1230.6|4566
1621944220000|2021-05-25 12:03:40|1241.6|1241|1241.4|1241|1241.6|1241|1241.2|1240.8|957
1621933880000|2021-05-25 09:11:20|||||||||176
1621944240000|2021-05-25 12:04:00|1241.6|1241.2|1241.4|1241|1241.6|1241.2|1241|1240.8|6898
1621933890000|2021-05-25 09:11:30|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|2008
1621944250000|2021-05-25 12:04:10|1241.2|1240.8|1241.2|1240.8|1241.4|1241.2|1241|1240.8|5712
1621933900000|2021-05-25 09:11:40|||||||||30
1621944270000|2021-05-25 12:04:30||1241||1240.8||1241||1240.8|0
1621933910000|2021-05-25 09:11:50|1230.6|1230.6|1231|1230.4|1231|1230.6|1230.6|1230.4|5104
1621944280000|2021-05-25 12:04:40|1241.4|1241|1241.8|1241.4|1241.8|1241.4|1241.4|1241|2012
1621933920000|2021-05-25 09:12:00||1230.6||1230.6||1230.8||1230.6|0
1621933930000|2021-05-25 09:12:10|1231.2|1230.8|1231.4|1231.2|1231.6|1231.2|1231.2|1230.8|2227
1621944300000|2021-05-25 12:05:00|1242|1241.6|1242|1241.4|1242|1241.6|1242|1241.4|0
1621933940000|2021-05-25 09:12:20|1231.6||1231.4||1231.6||1231.4||0
1621944310000|2021-05-25 12:05:10||1241.6||1241.4||1241.6||1241.4|0
1621933950000|2021-05-25 09:12:30|1231.2|1231|1231.2|1231|1231.2|1231.2|1231.2|1230.8|480
1621944320000|2021-05-25 12:05:20||1241.6||1241.6||1241.8||1241.6|2
1621933970000|2021-05-25 09:12:50|||||||||11
1621944330000|2021-05-25 12:05:30|1242.2|1241.8|1242.4|1242|1242.4|1242.2|1242.2|1241.8|1488
1621933980000|2021-05-25 09:13:00|1231.4|1231.2|1231.8|1231.4|1231.8|1231.4|1231.4|1231|1714
1621944350000|2021-05-25 12:05:50|1242.6|1242.2|1242.6|1242.4|1242.8|1242.6|1242.6|1242.2|0
1621933990000|2021-05-25 09:13:10|1231.6|1231.6|1232|1231.6|1232|1231.6|1231.6|1231.6|485
1621944370000|2021-05-25 12:06:10|1242.4|1242.2|1242.8|1242.4|1242.8|1242.4|1242.4|1242.2|12526
1621934000000|2021-05-25 09:13:20|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|0
1621944390000|2021-05-25 12:06:30|1243|1242.6|1243.2|1242.8|1243.4|1243|1243|1242.6|1514
1621934010000|2021-05-25 09:13:30||1232||1232||1232||1231.8|0
1621944410000|2021-05-25 12:06:50|1243.4|1243|1243.2|1242.8|1243.6|1243.2|1243|1242.8|2073
1621934020000|2021-05-25 09:13:40||1231.8||1231.8||1231.8||1231.8|0
1621944420000|2021-05-25 12:07:00|1243|1242.6|1242.8|1242.4|1243|1242.6|1242.8|1242.4|0
1621934030000|2021-05-25 09:13:50|1231.8|1232|1232|1231.8|1232|1232|1231.8|1231.6|20000
1621944440000|2021-05-25 12:07:20|1243|1242.6|1243|1242.4|1243.2|1242.8|1242.8|1242.4|800
1621934040000|2021-05-25 09:14:00|1231.8|1231.6|1232|1231.4|1232|1231.6|1231.6|1231.4|3
1621944450000|2021-05-25 12:07:30|1242.8||1242.8||1242.8||1242.6||250
1621934050000|2021-05-25 09:14:10||1231.6||1231.4||1231.6||1231.4|0
1621944460000|2021-05-25 12:07:40|||||||||100
1621944470000|2021-05-25 12:07:50|||||||||2000
1621934060000|2021-05-25 09:14:20||1231.6||1231.6||1231.6||1231.6|0
1621944490000|2021-05-25 12:08:10|1242.6||1242.8||1242.8||1242.6||332
1621934070000|2021-05-25 09:14:30|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.6|1231.4|910
1621944500000|2021-05-25 12:08:20|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242.2|3177
1621934100000|2021-05-25 09:15:00|1231.6|1231.2|1231.2|1230.6|1231.6|1231.2|1231|1230.6|2967
1621944510000|2021-05-25 12:08:30|1242.4|1242|1242.4|1241.8|1242.6|1242.2|1242|1241.6|9941
1621934110000|2021-05-25 09:15:10|1231|1230.8|1231.8|1231.4|1232|1231.8|1230.8|1230.6|69271
1621944530000|2021-05-25 12:08:50||1242||1242||1242||1242|500
1621934120000|2021-05-25 09:15:20|1231.6|1231.2|1231.4|1231.2|1231.6|1231.2|1231.4|1231|3033
1621944540000|2021-05-25 12:09:00|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|2376
1621934140000|2021-05-25 09:15:40|||||||||1229
1621944550000|2021-05-25 12:09:10|1242.4|1242|1242.8|1242.6|1242.8|1242.6|1242.4|1242|5190
1621934150000|2021-05-25 09:15:50|1231.2|1231|1230.8|1230.6|1231.2|1231|1230.8|1230.6|1366
1621944560000|2021-05-25 12:09:20|1243||1243||1243||1243||915
1621934160000|2021-05-25 09:16:00|1231|1230.4|1230.8|1230.4|1231|1230.4|1230.8|1230.4|1931
1621944580000|2021-05-25 12:09:40|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|741
1621934170000|2021-05-25 09:16:10|1230.6|1230.6|1230.8|1230.6|1230.8|1230.6|1230.6|1230.4|2258
1621934180000|2021-05-25 09:16:20|1231|1230.8|1231.2|1231|1231.4|1231|1231|1230.6|2132
1621944600000|2021-05-25 12:10:00|1243|1242.6|1242.4|1242|1243|1242.6|1242.4|1242|1072
1621934190000|2021-05-25 09:16:30|1231|1230.8|1230.8|1230.4|1231|1230.8|1230.8|1230.4|1334
1621944610000|2021-05-25 12:10:10||1242.2||1242||1242.2||1242|0
1621934200000|2021-05-25 09:16:40|1230.6|1230.6|1231|1230.6|1231|1230.6|1230.6|1230.6|3219
1621944620000|2021-05-25 12:10:20|||||||||100
1621934210000|2021-05-25 09:16:50|1231.2|1230.8|1231.2|1230.8|1231.2|1231|1231.2|1230.8|0
1621944630000|2021-05-25 12:10:30||1241.8||1241.8||1241.8||1241.8|0
1621934220000|2021-05-25 09:17:00|1231.4|1231|1231.4|1230.8|1231.4|1231.2|1231.4|1230.8|382
1621944640000|2021-05-25 12:10:40||1242||1242||1242.2||1242|1322
1621934240000|2021-05-25 09:17:20|1231.2|1231|1231.4|1231|1231.4|1231|1231.2|1231|0
1621944650000|2021-05-25 12:10:50|1242.2|1241.8|1242.4|1242.2|1242.4|1242.2|1242.2|1241.8|2271
1621934250000|2021-05-25 09:17:30|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|1231|1230.8|875
1621944660000|2021-05-25 12:11:00|1242.2|1242|1242.4|1241.8|1242.4|1242.2|1242|1241.6|620
1621934260000|2021-05-25 09:17:40|1231|1230.6|1231|1230.8|1231|1230.8|1231|1230.6|2803
1621944670000|2021-05-25 12:11:10||1242||1242||1242||1242|0
1621934280000|2021-05-25 09:18:00|1231.2|1231|1231.2|1231|1231.4|1231|1231.2|1231|0
1621944680000|2021-05-25 12:11:20|1242.2||1242.2||1242.4||1242.2||1000
1621934290000|2021-05-25 09:18:10|1231|1230.8|1231|1230.6|1231.2|1230.8|1230.8|1230.6|1527
1621944690000|2021-05-25 12:11:30|1242.4||1242.4||1242.4||1242.4||877
1621934300000|2021-05-25 09:18:20|1230.8|1230.4|1231|1230.4|1231|1230.4|1230.8|1230.4|1000
1621944710000|2021-05-25 12:11:50|1242.2|1241.8|1242.4|1242|1242.4|1242|1242|1241.8|3956
1621934310000|2021-05-25 09:18:30||1230.6||1230.6||1230.6||1230.6|0
1621944720000|2021-05-25 12:12:00|1242.6|1242.2|1242.6|1242.2|1243|1242.6|1242.6|1242.2|1489
1621934340000|2021-05-25 09:19:00||1230.8||1230.8||1230.8||1230.8|0
1621944740000|2021-05-25 12:12:20|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|394
1621934350000|2021-05-25 09:19:10|1231.2|1231|1231.6|1231.2|1231.6|1231.4|1231.2|1230.8|5718
1621944750000|2021-05-25 12:12:30|1242.6|1242.2|1242.8|1242.2|1242.8|1242.2|1242.4|1242.2|376
1621934390000|2021-05-25 09:19:50|1231.4|1231|1231.6|1231.2|1231.6|1231.2|1231.2|1231|1305
1621944760000|2021-05-25 12:12:40|1243|1242.4|1242.8|1242.4|1243|1242.8|1242.8|1242.4|557
1621934400000|2021-05-25 09:20:00|1231.4||1231.4||1231.4||1231.4||388
1621944780000|2021-05-25 12:13:00|1243|1242.6|1242.8|1242.4|1243|1242.6|1242.8|1242.4|300
1621934410000|2021-05-25 09:20:10|1231.2|1231|1231.2|1231|1231.4|1231.2|1231.2|1231|1608
1621944790000|2021-05-25 12:13:10|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|3587
1621934420000|2021-05-25 09:20:20|1231.4|1231.2|1231.6|1231.4|1231.6|1231.4|1231.4|1231.2|3226
1621944800000|2021-05-25 12:13:20|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1000
1621934430000|2021-05-25 09:20:30|1231.8|1231.6|1232|1231.6|1232|1231.6|1231.8|1231.4|332
1621944810000|2021-05-25 12:13:30|1243|1242.6|1243|1242.6|1243.2|1242.6|1243|1242.6|1334
1621934440000|2021-05-25 09:20:40|1231.8|1231.8|1232|1231.6|1232|1231.8|1231.8|1231.6|1082
1621944830000|2021-05-25 12:13:50|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|0
1621934450000|2021-05-25 09:20:50|1231.8||1231.8||1231.8||1231.8||1032
1621944850000|2021-05-25 12:14:10|1243|1243|1243.2|1242.8|1243.6|1243.2|1243|1242.8|789
1621934470000|2021-05-25 09:21:10|1231.6|1231.4|1231.2|1231|1231.8|1231.4|1231.2|1231|6955
1621944860000|2021-05-25 12:14:20|1243.4|1243|1243|1242.8|1243.4|1243|1243|1242.8|0
1621934480000|2021-05-25 09:21:20|1231.4|1230.8|1231.2|1230.8|1231.4|1230.8|1231|1230.8|1300
1621944870000|2021-05-25 12:14:30||1242.6||1242.6||1242.6||1242.6|1416
1621934490000|2021-05-25 09:21:30|||||||||3
1621944880000|2021-05-25 12:14:40|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|750
1621934500000|2021-05-25 09:21:40|1231.4|1231|1231.4|1231|1231.4|1231|1231.2|1230.8|380
1621944890000|2021-05-25 12:14:50|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|116
1621934520000|2021-05-25 09:22:00|1231.8|1231.2|1231.6|1231.4|1232|1231.8|1231.6|1231.2|16962
1621934530000|2021-05-25 09:22:10|1231.4|1231.2|1232.2|1231.8|1232.2|1232|1231.4|1231|17833
1621944920000|2021-05-25 12:15:20|||||||||50
1621934540000|2021-05-25 09:22:20|1232.4|1232|1232.6|1232|1232.8|1232.4|1232.4|1232|0
1621944930000|2021-05-25 12:15:30|1242.8|1242.4|1242.4|1242.2|1242.8|1242.4|1242.4|1242|3258
1621934550000|2021-05-25 09:22:30|1232.4|1232.2|1233|1232.6|1233.2|1232.6|1232.4|1232|18088
1621944940000|2021-05-25 12:15:40|1242.6|1242.4|1242.4|1242|1242.6|1242.4|1242.2|1241.8|4828
1621934570000|2021-05-25 09:22:50|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|1233|1232.6|2144
1621944950000|2021-05-25 12:15:50|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|500
1621934580000|2021-05-25 09:23:00|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|0
1621944960000|2021-05-25 12:16:00|1242|1241.6|1241.8|1241.6|1242|1241.6|1241.8|1241.4|2917
1621934590000|2021-05-25 09:23:10|1233.6|1233.2|1233.4|1233.2|1233.6|1233.2|1233.4|1233.2|0
1621944980000|2021-05-25 12:16:20|1242|1241.8|1242.4|1242|1242.4|1242|1242|1241.6|2222
1621934600000|2021-05-25 09:23:20|1233.6||1233.6||1233.6||1233.6||0
1621944990000|2021-05-25 12:16:30|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|0
1621934610000|2021-05-25 09:23:30|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.4|393
1621945020000|2021-05-25 12:17:00|1242.4|1242|1242.8|1242.4|1242.8|1242.4|1242.4|1242|1159
1621934620000|2021-05-25 09:23:40||1233.8||1233.6||1233.8||1233.6|0
1621945030000|2021-05-25 12:17:10|1242.6|1242.6|1242.6|1242.4|1242.6|1242.6|1242.6|1242.4|483
1621934640000|2021-05-25 09:24:00|1233.8|1233.8|1233.8|1233.4|1234|1233.8|1233.6|1233.4|21496
1621945040000|2021-05-25 12:17:20|1242.4|1242.2|1242.4|1242|1242.4|1242.2|1242.4|1242|1198
1621934650000|2021-05-25 09:24:10|1233.4|1233.2|1234|1233.6|1234|1233.6|1233.4|1233.2|10036
1621945050000|2021-05-25 12:17:30|1242.2|1241.8|1242.2|1242|1242.2|1242|1242|1241.6|5887
1621934660000|2021-05-25 09:24:20|1233.8|1233.4|1233.8|1233.6|1233.8|1233.6|1233.6|1233.4|3306
1621945060000|2021-05-25 12:17:40|1242.4|1242.2|1242.6|1242.2|1242.8|1242.4|1242.4|1242.2|2047
1621934670000|2021-05-25 09:24:30||1233.4||1233.6||1233.6||1233.4|37
1621945080000|2021-05-25 12:18:00||1242||1242||1242||1242|0
1621934680000|2021-05-25 09:24:40|1234|1233.8|1234|1233.8|1234|1233.8|1234|1233.8|1351
1621945090000|2021-05-25 12:18:10|1242.4|1241.8|1242|1241.8|1242.4|1241.8|1242|1241.6|2289
1621934690000|2021-05-25 09:24:50|1234.2|1234|1234.2|1233.8|1234.2|1234|1234.2|1233.8|13130
1621945100000|2021-05-25 12:18:20|1241.8|1241.6|1241.8|1241.4|1242|1241.8|1241.6|1241.4|2406
1621945120000|2021-05-25 12:18:40|1242||1241.8||1242||1241.8||0
1621934700000|2021-05-25 09:25:00|1234|1233.6|1234.2|1234|1234.2|1234|1234|1233.6|11197
1621945130000|2021-05-25 12:18:50|||||||||1000
1621934710000|2021-05-25 09:25:10|1234.4|1234.2|1234.4|1234|1234.6|1234.4|1234.2|1233.8|62379
1621945140000|2021-05-25 12:19:00|1242|1241.6|1242.2|1241.8|1242.2|1241.8|1242|1241.4|2898
1621934720000|2021-05-25 09:25:20|1234.6|1234.2|1234.2|1233.8|1234.6|1234.2|1234|1233.8|2811
1621945160000|2021-05-25 12:19:20|1242|1241.6|1242|1241.6|1242.2|1241.6|1242|1241.6|200
1621934730000|2021-05-25 09:25:30|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|2809
1621945170000|2021-05-25 12:19:30|1242.2|1241.8|1242.2|1241.8|1242.2|1242|1242.2|1241.8|1249
1621934740000|2021-05-25 09:25:40|1234.6|1234.2|1234.6|1234.4|1234.6|1234.4|1234.6|1234.2|3196
1621945180000|2021-05-25 12:19:40|1242|1241.6|1242.2|1242|1242.2|1242|1242|1241.6|6948
1621934750000|2021-05-25 09:25:50|1234.4|1234.2|1234|1233.6|1234.4|1234.2|1234|1233.6|5904
1621945190000|2021-05-25 12:19:50|1242|1241.6|1242.2|1241.6|1242.2|1241.6|1242|1241.6|2887
1621934760000|2021-05-25 09:26:00|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|0
1621934770000|2021-05-25 09:26:10|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|298
1621945210000|2021-05-25 12:20:10|1242|1241.8|1242|1241.6|1242.2|1242|1241.8|1241.6|6709
1621934780000|2021-05-25 09:26:20|1233.8|1233.4|1233.6|1233.2|1233.8|1233.4|1233.6|1233.2|1341
1621945220000|2021-05-25 12:20:20|1242.2|1241.8|1242.2|1241.6|1242.2|1241.8|1242.2|1241.6|3000
1621934790000|2021-05-25 09:26:30|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|0
1621945230000|2021-05-25 12:20:30||1241.8||1241.8||1241.8||1241.8|0
1621934800000|2021-05-25 09:26:40||1233.2||1233.2||1233.2||1233.2|0
1621945240000|2021-05-25 12:20:40|1242|1241.6|1242|1241.6|1242|1241.6|1242|1241.6|1832
1621934810000|2021-05-25 09:26:50||1233.4||1233.4||1233.4||1233.4|0
1621945250000|2021-05-25 12:20:50|1241.8||1241.8||1241.8||1241.8||0
1621934820000|2021-05-25 09:27:00|1233.6|1233.2|1234|1233.6|1234|1233.8|1233.4|1233.2|5094
1621945270000|2021-05-25 12:21:10|1242|1241.8|1242.2|1241.8|1242.2|1241.8|1242|1241.6|866
1621934830000|2021-05-25 09:27:10|||||||||600
1621945290000|2021-05-25 12:21:30|1242.4|1242|1242.6|1242.2|1242.6|1242.2|1242.2|1242|1054
1621934860000|2021-05-25 09:27:40|1233.8||1234||1234||1233.8||1015
1621945300000|2021-05-25 12:21:40|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|0
1621934870000|2021-05-25 09:27:50|1234.2|1233.8|1234|1233.6|1234.2|1234|1233.8|1233.6|8998
1621945320000|2021-05-25 12:22:00|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|1250
1621934880000|2021-05-25 09:28:00|1234.2|1234|1234.2|1234|1234.2|1234|1234.2|1234|0
1621945330000|2021-05-25 12:22:10|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|4435
1621934890000|2021-05-25 09:28:10|1234.4|1234.2|1234.2|1234|1234.4|1234.2|1234.2|1234|5193
1621945340000|2021-05-25 12:22:20|1243.4|1243|1243.4|1243|1243.4|1243|1243.2|1243|4155
1621934900000|2021-05-25 09:28:20|1234.4||1234.4||1234.4||1234.4||3414
1621945350000|2021-05-25 12:22:30||1243.2||1243.2||1243.2||1243.2|50
1621934940000|2021-05-25 09:29:00|1234.2|1234.2|1234.4|1234.2|1234.4|1234.2|1234.2|1234|1522
1621945360000|2021-05-25 12:22:40|1243.2|1243|1243.2|1242.8|1243.2|1243|1242.8|1242.6|8188
1621934950000|2021-05-25 09:29:10|1234.6|1234|1234.4|1234|1234.6|1234|1234.2|1234|933
1621945370000|2021-05-25 12:22:50|1243|1243|1243.4|1243|1243.4|1243.2|1243|1243|1806
1621934960000|2021-05-25 09:29:20|1234.2|1233.8|1234|1233.8|1234.2|1233.8|1234|1233.8|4520
1621945380000|2021-05-25 12:23:00||1243.2||1243.2||1243.2||1243.2|0
1621934970000|2021-05-25 09:29:30|1234.2|1234|1234.4|1234|1234.4|1234|1234.2|1234|2852
1621945410000|2021-05-25 12:23:30|1243.6|1243.4|1243.6|1243.2|1243.8|1243.6|1243.6|1243.2|7967
1621934990000|2021-05-25 09:29:50|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234.2|250
1621945420000|2021-05-25 12:23:40|1243.4|1243|1243.6|1243.2|1243.6|1243.4|1243.2|1242.8|4032
1621935000000|2021-05-25 09:30:00|1234.4|1234.4|1234.6|1234.2|1234.6|1234.4|1234.4|1234.2|1329
1621945430000|2021-05-25 12:23:50|1243.4|1243|1243.4|1243.2|1243.4|1243.2|1243.4|1243|1000
1621935010000|2021-05-25 09:30:10|1234.4||1234.4||1234.4||1234.4||16
1621945440000|2021-05-25 12:24:00|1243.2|1243|1243.2|1242.8|1243.2|1243|1243.2|1242.8|8789
1621935020000|2021-05-25 09:30:20|1234.2|1234|1234.2|1234|1234.2|1234.2|1234.2|1234|349
1621945450000|2021-05-25 12:24:10|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|3058
1621935030000|2021-05-25 09:30:30|1234.4|1233.8|1234.2|1233.8|1234.4|1234|1234|1233.8|3135
1621945460000|2021-05-25 12:24:20|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|0
1621945480000|2021-05-25 12:24:40|1243.4|1243|1243.2|1242.8|1243.4|1243|1243.2|1242.8|963
1621935040000|2021-05-25 09:30:40|1234.4||1234.4||1234.4||1234.2||0
1621945490000|2021-05-25 12:24:50|1243.4||1243.4||1243.4||1243.4||143
1621945500000|2021-05-25 12:25:00|1243.2|1243|1243.4|1242.8|1243.4|1243|1243.2|1242.8|1
1621935050000|2021-05-25 09:30:50|1234.2|1233.6|1234|1233.8|1234.2|1233.8|1234|1233.6|545
1621945510000|2021-05-25 12:25:10|1243.2|1243|1242.8|1242.4|1243.2|1243|1242.6|1242.4|767
1621945520000|2021-05-25 12:25:20|1242.6|1242.2|1243.2|1242.8|1243.2|1242.8|1242.6|1242.2|1202
1621935060000|2021-05-25 09:31:00||1233.6||1233.8||1233.8||1233.6|1024
1621945530000|2021-05-25 12:25:30||1243||1242.8||1243||1242.8|0
1621945550000|2021-05-25 12:25:50|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|0
1621935070000|2021-05-25 09:31:10|1234.2|1234|1234.6|1234.2|1234.6|1234.2|1234.2|1234|9819
1621945560000|2021-05-25 12:26:00|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243|1242.8|1446
1621935080000|2021-05-25 09:31:20|1234.4|1234|1234|1233.4|1234.4|1234|1233.8|1233.4|6059
1621945570000|2021-05-25 12:26:10|1243.4|1243|1242.8|1242.4|1243.4|1243|1242.8|1242.4|2502
1621935090000|2021-05-25 09:31:30|1233.8|1233.6|1233.6|1233.4|1233.8|1233.6|1233.6|1233.4|746
1621945580000|2021-05-25 12:26:20|1242.6|1242.2|1242.8|1242.4|1242.8|1242.4|1242.6|1242.2|573
1621935100000|2021-05-25 09:31:40|1233.8|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.6|0
1621945590000|2021-05-25 12:26:30||1242.6||1242.6||1242.6||1242.6|0
1621935120000|2021-05-25 09:32:00||1233.4||1233.6||1233.6||1233.4|0
1621945600000|2021-05-25 12:26:40|1243|1242.4|1243.2|1242.8|1243.2|1242.8|1243|1242.4|1951
1621935130000|2021-05-25 09:32:10||1233.8||1233.8||1233.8||1233.8|0
1621945610000|2021-05-25 12:26:50|1243.4|1243|1243.4|1243.2|1243.4|1243.2|1243.4|1243|398
1621935140000|2021-05-25 09:32:20|1234.2|1234|1234.6|1234.2|1234.6|1234.2|1234.2|1233.8|4347
1621945620000|2021-05-25 12:27:00|1243.2|1243|1242.8|1242.4|1243.2|1243|1242.6|1242.4|3086
1621935190000|2021-05-25 09:33:10|1234.8|1234.4|1234.8|1234.6|1234.8|1234.6|1234.8|1234.4|1121
1621945630000|2021-05-25 12:27:10|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242|4303
1621935200000|2021-05-25 09:33:20|1234.6|1234.4|1234.8|1234.6|1234.8|1234.6|1234.6|1234.4|728
1621945650000|2021-05-25 12:27:30|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|2103
1621935210000|2021-05-25 09:33:30|1234.6|1234.2|1234.8|1234.4|1234.8|1234.6|1234.6|1234.2|10857
1621945680000|2021-05-25 12:28:00|1243|1242.6|1243.2|1242.8|1243.2|1242.8|1243|1242.6|757
1621935230000|2021-05-25 09:33:50|1234.6|1234.2|1234.6|1234.2|1234.6|1234.4|1234.4|1234.2|694
1621945690000|2021-05-25 12:28:10|1243.4|1243|1243.2|1243|1243.4|1243|1243.2|1243|916
1621935240000|2021-05-25 09:34:00|1234.4|1234|1234.2|1234|1234.6|1234.2|1234.2|1233.8|3375
1621945700000|2021-05-25 12:28:20|1243|1242.8|1243.2|1243|1243.4|1243|1243|1242.8|1132
1621935250000|2021-05-25 09:34:10|1234.4|1233.8|1234.2|1234|1234.4|1234|1234.2|1233.8|427
1621945710000|2021-05-25 12:28:30|1243.4|1243.2|1243.4|1243|1243.8|1243.4|1243.2|1243|3860
1621935280000|2021-05-25 09:34:40|1234.4|1234.2|1234.8|1234.6|1234.8|1234.6|1234.4|1234.2|1922
1621945720000|2021-05-25 12:28:40|1243.2|1242.8|1243.2|1242.6|1243.2|1242.8|1243.2|1242.6|342
1621935290000|2021-05-25 09:34:50|||||||||200
1621945730000|2021-05-25 12:28:50|1243|1242.8|1243|1242.6|1243|1242.8|1243|1242.6|0
1621945740000|2021-05-25 12:29:00|1243.2||1243||1243.2||1243||0
1621935320000|2021-05-25 09:35:20|1235|1234.8|1234.8|1234.4|1235|1234.8|1234.6|1234.2|12800
1621945750000|2021-05-25 12:29:10||1242.8||1242.8||1242.8||1242.8|0
1621935330000|2021-05-25 09:35:30|1234.6|1234.2|1234.6|1234.4|1234.6|1234.4|1234.6|1234.2|1050
1621945760000|2021-05-25 12:29:20|1242.8|1242.6|1242.8|1242.6|1243|1242.6|1242.8|1242.6|1905
1621935350000|2021-05-25 09:35:50|1234.8|1234.6|1234.8|1234.4|1234.8|1234.6|1234.8|1234.4|20
1621945770000|2021-05-25 12:29:30||1242.4||1242.4||1242.4||1242.4|0
1621935360000|2021-05-25 09:36:00||1234.6||1234.4||1234.6||1234.4|0
1621945780000|2021-05-25 12:29:40|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|0
1621935370000|2021-05-25 09:36:10||1234.6||1234.4||1234.6||1234.4|871
1621945790000|2021-05-25 12:29:50|1242.8|1242.8|1242.8|1242.6|1243|1242.8|1242.8|1242.4|4968
1621935380000|2021-05-25 09:36:20|||||||||400
1621935390000|2021-05-25 09:36:30|||||||||200
1621945800000|2021-05-25 12:30:00|1243|1242.8|1243|1242.8|1243|1242.8|1242.8|1242.8|1104
1621935400000|2021-05-25 09:36:40|1234.6||1234.8||1234.8||1234.6||0
1621945840000|2021-05-25 12:30:40|1243.2||1243.2||1243.2||1243.2||508
1621935440000|2021-05-25 09:37:20||1234.6||1234.4||1234.6||1234.4|4079
1621945850000|2021-05-25 12:30:50|1243.4|1243|1243.6|1243.2|1243.6|1243.2|1243.4|1243|1826
1621935450000|2021-05-25 09:37:30|1235|1234.6|1234.8|1234.6|1235|1234.6|1234.8|1234.6|559
1621945880000|2021-05-25 12:31:20|1243.4|1243|1242.8|1242.4|1243.4|1243|1242.8|1242.4|2326
1621935460000|2021-05-25 09:37:40|1235|1234.8|1235.8|1235.4|1235.8|1235.4|1235|1234.8|32016
1621945890000|2021-05-25 12:31:30|1243|1242.6|1242.8|1242.6|1243|1242.6|1242.8|1242.4|859
1621935470000|2021-05-25 09:37:50|1235.4|1235.6|1235.6|1235.2|1235.6|1235.6|1235.4|1235.2|4166
1621945900000|2021-05-25 12:31:40|1243|1242.8|1243|1242.6|1243|1242.8|1242.8|1242.6|2412
1621935480000|2021-05-25 09:38:00|1235.2|1235|1235.6|1235.2|1235.6|1235.2|1235.2|1235|7000
1621945930000|2021-05-25 12:32:10|||||||||464
1621935500000|2021-05-25 09:38:20|||||||||110
1621945950000|2021-05-25 12:32:30|1243.2|1242.8|1243.4|1243.2|1243.4|1243.2|1243.2|1242.8|3503
1621935530000|2021-05-25 09:38:50|||||||||100
1621945960000|2021-05-25 12:32:40|1243.6|1243.4|1243.8|1243.4|1243.8|1243.4|1243.6|1243.4|411
1621935540000|2021-05-25 09:39:00||1235.4||1235.4||1235.4||1235.4|1750
1621945970000|2021-05-25 12:32:50|1243.6|1243.2|1243.4|1243.2|1243.6|1243.2|1243.4|1243.2|393
1621935550000|2021-05-25 09:39:10|1235.8|1235.2|1235.8|1235.6|1235.8|1235.6|1235.8|1235.2|3084
1621945980000|2021-05-25 12:33:00||1243||1243||1243||1243|0
1621935580000|2021-05-25 09:39:40|1236|1235.8|1236.2|1235.8|1236.2|1235.8|1236|1235.8|2332
1621945990000|2021-05-25 12:33:10|1243.2|1242.8|1243.2|1242.6|1243.2|1242.8|1243|1242.6|843
1621935600000|2021-05-25 09:40:00|1236.4|1236|1236.4|1236|1236.4|1236|1236|1235.8|1248
1621946000000|2021-05-25 12:33:20|1243|1242.8|1243.2|1242.6|1243.2|1242.8|1243|1242.6|0
1621935610000|2021-05-25 09:40:10||1236.2||1236.2||1236.2||1236.2|0
1621946010000|2021-05-25 12:33:30|1243||1243||1243||1243||0
1621935640000|2021-05-25 09:40:40|1236.6|1236.4|1237|1236.8|1237|1236.8|1236.6|1236.4|9215
1621946030000|2021-05-25 12:33:50|1243.2|1242.8|1243.4|1243|1243.4|1243|1243|1242.8|3262
1621935650000|2021-05-25 09:40:50|1237.2|1237|1237.2|1236.8|1237.2|1237|1237|1236.8|3452
1621946040000|2021-05-25 12:34:00|1243.6|1243.2|1243.6|1243.4|1243.8|1243.4|1243.6|1243.2|1152
1621935660000|2021-05-25 09:41:00|1237|1236.6|1237.2|1236.8|1237.2|1236.8|1237|1236.6|902
1621946050000|2021-05-25 12:34:10||1243.2||1243.2||1243.2||1243.2|368
1621935670000|2021-05-25 09:41:10|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.6|1236.2|3238
1621946070000|2021-05-25 12:34:30|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|1854
1621935680000|2021-05-25 09:41:20|1236.6|1236.2|1236.4|1236.2|1236.6|1236.2|1236.4|1236.2|369
1621946080000|2021-05-25 12:34:40|1243.2||1243.4||1243.4||1243.2||0
1621935700000|2021-05-25 09:41:40|1236.6||1236.6||1236.6||1236.6||408
1621946090000|2021-05-25 12:34:50|1243.2|1242.8|1243.2|1242.6|1243.2|1242.8|1243.2|1242.6|1308
1621935710000|2021-05-25 09:41:50|1236.4||1236.4||1236.4||1236.4||0
1621946120000|2021-05-25 12:35:20|1243.4|1242.8|1243.6|1243.2|1243.6|1243.4|1243.4|1242.8|2765
1621935720000|2021-05-25 09:42:00|1236.2|1236|1236.4|1236|1236.4|1236|1236.2|1236|2633
1621946140000|2021-05-25 12:35:40|1243.8|1243.4|1243.8|1243.2|1244|1243.6|1243.6|1243.2|3080
1621935730000|2021-05-25 09:42:10|1236.2|1235.8|1236.2|1235.8|1236.2|1235.8|1236|1235.8|2015
1621946150000|2021-05-25 12:35:50||1243.4||1243.4||1243.4||1243.4|0
1621935740000|2021-05-25 09:42:20|1236.4|1236|1236.8|1236.4|1236.8|1236.4|1236.4|1236|7911
1621946160000|2021-05-25 12:36:00||1243.2||1243.2||1243.2||1243.2|427
1621935750000|2021-05-25 09:42:30|||||||||200
1621946170000|2021-05-25 12:36:10||1243.4||1243.6||1243.6||1243.4|0
1621935760000|2021-05-25 09:42:40|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.4|1236|11190
1621946180000|2021-05-25 12:36:20|1244|1243.8|1244|1243.6|1244.2|1244|1244|1243.6|6108
1621935780000|2021-05-25 09:43:00|1236.4|1236|1236.6|1236.2|1236.6|1236.2|1236.4|1236|2805
1621946190000|2021-05-25 12:36:30|1243.8|1243.8|1244|1243.6|1244.2|1243.8|1243.8|1243.6|7329
1621935810000|2021-05-25 09:43:30|1236.8|1236.4|1237|1236.8|1237|1236.8|1236.8|1236.4|1361
1621946200000|2021-05-25 12:36:40|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244|1243.6|4917
1621935820000|2021-05-25 09:43:40||1236.6||1236.6||1236.6||1236.6|46
1621946210000|2021-05-25 12:36:50|1244||1244.2||1244.2||1244||1174
1621935830000|2021-05-25 09:43:50|1236.8||1236.8||1236.8||1236.8||0
1621946220000|2021-05-25 12:37:00||1244||1243.8||1244||1243.8|424
1621935840000|2021-05-25 09:44:00|||||||||100
1621946250000|2021-05-25 12:37:30|1244.4|1244|1244.8|1244.2|1245|1244.4|1244.4|1244|2251
1621935850000|2021-05-25 09:44:10|1236.6|1236.4|1236.6|1236.4|1236.6|1236.6|1236.6|1236.4|754
1621946260000|2021-05-25 12:37:40|1244.6|1244.4|1244.6|1244.2|1244.6|1244.4|1244.6|1244.2|0
1621935870000|2021-05-25 09:44:30|1236.4|1236.2|1236.2|1236|1236.6|1236.4|1236.2|1236|2101
1621946270000|2021-05-25 12:37:50|||||||||400
1621935880000|2021-05-25 09:44:40|1236.4||1236.4||1236.4||1236.2||2700
1621946280000|2021-05-25 12:38:00|1244.2|1244|1244.4|1243.8|1244.6|1244|1244.2|1243.8|4000
1621935890000|2021-05-25 09:44:50|1236.6|1236.2|1236.2|1236|1236.6|1236.2|1236.2|1236|3577
1621946290000|2021-05-25 12:38:10||1244||1244||1244||1244|2800
1621946300000|2021-05-25 12:38:20|1244.2|1244.2|1244.4|1244|1244.4|1244.2|1244.2|1243.8|1036
1621935910000|2021-05-25 09:45:10|1236.4|1235.8|1235.8|1235.6|1236.6|1236|1235.8|1235.6|7039
1621946310000|2021-05-25 12:38:30|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|0
1621935920000|2021-05-25 09:45:20|1235.6|1235.4|1235.4|1235|1235.6|1235.4|1235.2|1235|15338
1621946320000|2021-05-25 12:38:40|1244.4|1244|1244.2|1243.8|1244.4|1244|1244.2|1243.8|6220
1621935930000|2021-05-25 09:45:30|1235.2|1234.8|1235.2|1235|1235.4|1235|1235.2|1234.6|16616
1621946330000|2021-05-25 12:38:50|1244.4|1244|1244.4|1244|1244.4|1244|1244.4|1243.8|1889
1621935940000|2021-05-25 09:45:40|1235|1234.8|1235|1234.6|1235.4|1234.8|1234.8|1234.6|1146
1621946340000|2021-05-25 12:39:00|1244.2|1243.8|1243.6|1243.2|1244.2|1243.8|1243.6|1243.2|8181
1621935950000|2021-05-25 09:45:50|1235.2|1234.8|1235.2|1234.8|1235.4|1235|1235|1234.8|1400
1621946350000|2021-05-25 12:39:10|1243.8|1243.4|1243.8|1243.6|1244|1243.6|1243.8|1243.4|10684
1621935960000|2021-05-25 09:46:00|1235|1234.6|1235|1234.8|1235.2|1234.8|1234.8|1234.6|2062
1621946360000|2021-05-25 12:39:20|1243.6|1243.4|1243.4|1243|1243.6|1243.4|1243.4|1243|577
1621935980000|2021-05-25 09:46:20|1235.2|1235|1235.4|1234.8|1235.4|1235|1235.2|1234.8|1047
1621946370000|2021-05-25 12:39:30|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243|1242.8|1446
1621935990000|2021-05-25 09:46:30|1235.2|1235|1235.4|1235|1235.4|1235.2|1235.2|1235|50
1621946380000|2021-05-25 12:39:40||1243||1242.8||1243||1242.8|841
1621936000000|2021-05-25 09:46:40|1235.2|1234.8|1234.8|1234.4|1235.4|1235|1234.8|1234.4|13724
1621946390000|2021-05-25 12:39:50|1243.4|1243|1243.4|1243|1243.6|1243.2|1243.4|1243|2164
1621936010000|2021-05-25 09:46:50|1235|1234.6|1234.8|1234.6|1235.2|1235|1234.6|1234.4|7339
1621936030000|2021-05-25 09:47:10|1235|1234.8|1235.2|1235|1235.4|1235|1235|1234.8|3146
1621946410000|2021-05-25 12:40:10|1243.2|1242.8|1243.2|1243|1243.4|1243|1243.2|1242.8|0
1621936040000|2021-05-25 09:47:20|1235.4|1234.8|1235.4|1235|1235.4|1235|1235.4|1234.8|411
1621946420000|2021-05-25 12:40:20|1243.4|1243.2|1243.6|1243.4|1243.6|1243.4|1243.4|1243.2|2078
1621936060000|2021-05-25 09:47:40|1235.6|1235.2|1235.4|1235|1235.6|1235.2|1235.4|1235|5440
1621946430000|2021-05-25 12:40:30|1243.8|1243.6|1244|1243.6|1244|1243.6|1243.8|1243.6|2105
1621936070000|2021-05-25 09:47:50|1235.2||1235.2||1235.4||1235.2||886
1621946440000|2021-05-25 12:40:40|||||||||439
1621946460000|2021-05-25 12:41:00|1244.2|1243.8|1244.2|1243.6|1244.4|1244.2|1244|1243.6|11171
1621936080000|2021-05-25 09:48:00|1235|1234.8|1235|1234.8|1235|1234.8|1235|1234.6|6709
1621946470000|2021-05-25 12:41:10|1244|1243.8|1244.2|1243.8|1244.2|1244|1243.8|1243.6|1913
1621936100000|2021-05-25 09:48:20|1235.2|1235|1235.2|1235|1235.2|1235|1235.2|1235|0
1621946480000|2021-05-25 12:41:20||1244||1243.8||1244||1243.8|644
1621946490000|2021-05-25 12:41:30|1244.4|1244|1244.4|1244.2|1244.6|1244.2|1244.2|1244|3188
1621936120000|2021-05-25 09:48:40|1235.8|1235.2|1235.6|1235.2|1235.8|1235.4|1235.6|1235.2|20043
1621946530000|2021-05-25 12:42:10|1244.6|1244|1244.2|1243.8|1244.6|1244|1244.2|1243.6|3691
1621936130000|2021-05-25 09:48:50|1236|1235.4|1236.2|1235.8|1236.2|1235.8|1235.6|1235.2|11341
1621946580000|2021-05-25 12:43:00|1244|1244|1244.6|1244.2|1244.6|1244.2|1244|1243.8|2000
1621946590000|2021-05-25 12:43:10|1244.4|1244|1244.2|1243.8|1244.4|1244.2|1244.2|1243.8|7771
1621936140000|2021-05-25 09:49:00|1236|1235.6|1235.8|1235.4|1236|1235.6|1235.8|1235.4|2247
1621946600000|2021-05-25 12:43:20|1244|1243.6|1244|1243.6|1244.2|1243.6|1244|1243.6|2538
1621936150000|2021-05-25 09:49:10|1236||1236||1236||1236||0
1621946620000|2021-05-25 12:43:40||1243.4||1243.4||1243.6||1243.4|0
1621936170000|2021-05-25 09:49:30|1235.8|1235.6|1235.8|1235.6|1235.8|1235.6|1235.8|1235.4|1731
1621946640000|2021-05-25 12:44:00|1244.2|1243.6|1244|1243.6|1244.2|1243.8|1244|1243.6|1339
1621936180000|2021-05-25 09:49:40|1235.6|1235.4|1235.8|1235.6|1235.8|1235.6|1235.6|1235.4|540
1621946650000|2021-05-25 12:44:10||1243.8||1243.6||1243.8||1243.6|1524
1621936190000|2021-05-25 09:49:50|1235.6|1235.4|1235.4|1235|1235.6|1235.6|1235.4|1235|6580
1621946660000|2021-05-25 12:44:20|1243.8|1243.4|1243.8|1243.2|1243.8|1243.4|1243.6|1243.2|2418
1621936200000|2021-05-25 09:50:00||1235.2||1235.2||1235.2||1235.2|1000
1621946680000|2021-05-25 12:44:40||1243.4||1243.4||1243.4||1243.4|0
1621936220000|2021-05-25 09:50:20|1235.6|1235.4|1236.2|1236|1236.2|1236|1235.6|1235.4|28868
1621946690000|2021-05-25 12:44:50|1243.6|1243.6|1243.6|1243.2|1243.6|1243.6|1243.4|1243.2|4
1621936240000|2021-05-25 09:50:40|1236.4|1236.2|1236.4|1236.2|1236.8|1236.4|1236.4|1236.2|4263
1621946710000|2021-05-25 12:45:10|||||||||595
1621936250000|2021-05-25 09:50:50|1236.6|1236|1236.6|1236.2|1236.6|1236.2|1236.2|1236|3692
1621946730000|2021-05-25 12:45:30||1243.4||1243.4||1243.4||1243.4|426
1621936260000|2021-05-25 09:51:00|1236.4|1236|1236.2|1235.8|1236.6|1236.2|1236.2|1235.8|2102
1621946750000|2021-05-25 12:45:50|1243.8|1243.6|1243.8|1243.6|1244|1243.6|1243.8|1243.4|1892
1621936280000|2021-05-25 09:51:20||1236||1236||1236||1236|0
1621946760000|2021-05-25 12:46:00||1243.4||1243.4||1243.4||1243.4|102
1621936300000|2021-05-25 09:51:40|1236.4|1236.2|1236.8|1236.4|1236.8|1236.4|1236.4|1236.2|382
1621946770000|2021-05-25 12:46:10|1243.6||1243.8||1243.8||1243.6||0
1621936310000|2021-05-25 09:51:50|1237|1236.8|1237.4|1236.8|1237.6|1237.2|1237|1236.6|15043
1621946780000|2021-05-25 12:46:20|1243.6|1243.2|1243.4|1243|1243.6|1243.2|1243.2|1243|1696
1621936320000|2021-05-25 09:52:00|1237.2||1237.2||1237.4||1237.2||1
1621946790000|2021-05-25 12:46:30|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|0
1621936330000|2021-05-25 09:52:10|1237.4|1237|1237.4|1237|1237.4|1237|1237.2|1237|0
1621946810000|2021-05-25 12:46:50|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1242.8|342
1621936340000|2021-05-25 09:52:20|1237.2|1236.8|1237.4|1237|1237.4|1237|1237|1236.8|1000
1621946840000|2021-05-25 12:47:20|1243.2|1242.8|1243|1242.8|1243.2|1242.8|1242.8|1242.6|85
1621936360000|2021-05-25 09:52:40|1237.6|1237.2|1237.6|1237.4|1237.6|1237.4|1237.6|1237.2|1936
1621946850000|2021-05-25 12:47:30||1242.6||1242.6||1242.6||1242.6|0
1621936370000|2021-05-25 09:52:50|1237.8|1237.6|1238|1237.8|1238|1237.8|1237.8|1237.6|1394
1621946880000|2021-05-25 12:48:00||1242.8||1242.8||1242.8||1242.8|0
1621936380000|2021-05-25 09:53:00|1237.8|1237.6|1238|1237.8|1238|1237.8|1237.8|1237.6|4400
1621946890000|2021-05-25 12:48:10|||||||||267
1621936390000|2021-05-25 09:53:10|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|3194
1621946900000|2021-05-25 12:48:20|1243.2|1243|1243.4|1243|1243.4|1243|1243.2|1243|2400
1621936400000|2021-05-25 09:53:20|1238.2||1238.4||1238.4||1238.2||0
1621946910000|2021-05-25 12:48:30|1243.6|1242.8|1243.2|1242.8|1243.6|1242.8|1243|1242.8|3000
1621936410000|2021-05-25 09:53:30|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1237.8|1237.6|5825
1621946920000|2021-05-25 12:48:40|1243|1242.6|1242.8|1242.4|1243|1242.6|1242.6|1242.4|1873
1621936420000|2021-05-25 09:53:40|1237.8|1237.4|1237.4|1237.2|1238|1237.4|1237.2|1237|3015
1621946930000|2021-05-25 12:48:50|||||||||153
1621936430000|2021-05-25 09:53:50||1237||1237||1237||1237|0
1621946940000|2021-05-25 12:49:00|1242.6|1242.2|1242.4|1242|1242.6|1242.2|1242.4|1242|3695
1621936440000|2021-05-25 09:54:00|1237.6||1237.4||1237.6||1237.4||0
1621946950000|2021-05-25 12:49:10|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.2|1242.2|1498
1621936450000|2021-05-25 09:54:10|1237.6|1237.4|1237.8|1237.6|1237.8|1237.6|1237.4|1237.2|50000
1621946960000|2021-05-25 12:49:20|1242.4|1242|1242.6|1242.2|1242.6|1242.2|1242.4|1242|530
1621936460000|2021-05-25 09:54:20|1238|1237.8|1238.2|1237.8|1238.2|1237.8|1238|1237.8|1651
1621946970000|2021-05-25 12:49:30|1242.4|1242|1242.4|1241.8|1242.4|1242|1242.2|1241.8|399
1621936470000|2021-05-25 09:54:30|1238.4|1238|1238.4|1238|1238.6|1238.2|1238.4|1238|0
1621946980000|2021-05-25 12:49:40|1242.6|1242|1242.6|1242.2|1242.6|1242.4|1242.6|1242|748
1621936480000|2021-05-25 09:54:40|1238.6||1238.6||1238.6||1238.6||0
1621946990000|2021-05-25 12:49:50|1242.8|1242.4|1242.8|1242.4|1242.8|1242.6|1242.8|1242.4|1111
1621936490000|2021-05-25 09:54:50|1238.2|1238.2|1238.6|1238|1238.6|1238.2|1238.2|1238|200
1621947000000|2021-05-25 12:50:00||1242.6||1242.6||1242.6||1242.6|0
1621936500000|2021-05-25 09:55:00||1238.2||1238.2||1238.2||1238.2|0
1621947010000|2021-05-25 12:50:10|1242.6|1242.4|1242.8|1242.4|1242.8|1242.6|1242.6|1242.4|2000
1621936510000|2021-05-25 09:55:10|1238.4|1238|1238.6|1238.2|1238.6|1238.2|1238.4|1238|0
1621947020000|2021-05-25 12:50:20|1243|1242.6|1243|1242.6|1243.2|1243|1243|1242.6|2139
1621936520000|2021-05-25 09:55:20|1238.4|1238|1238.6|1238.2|1238.6|1238.2|1238.4|1238|1512
1621947030000|2021-05-25 12:50:30|1243.2|1242.8|1243.2|1242.8|1243.2|1243|1243.2|1242.8|300
1621936540000|2021-05-25 09:55:40||1238.4||1238.4||1238.4||1238.4|0
1621947040000|2021-05-25 12:50:40|1243|1242.6|1242.8|1242.6|1243|1242.6|1242.8|1242.6|1954
1621936670000|2021-05-25 09:57:50|1239.8|1238.8|1239.8|1239.6|1240|1239.6|1239.2|1238.8|29104
1621947060000|2021-05-25 12:51:00|1243|1242.4|1242.6|1242.2|1243|1242.4|1242.6|1242.2|395
1621936680000|2021-05-25 09:58:00|1240|1239.8|1240|1239.8|1240|1239.8|1240|1239.6|1697
1621947070000|2021-05-25 12:51:10|1242.4|1242.4|1242.6|1242.4|1242.6|1242.4|1242.4|1242.4|0
1621936690000|2021-05-25 09:58:10|1239.8|1239.6|1239.2|1238.8|1239.8|1239.8|1239.2|1238.8|11200
1621947080000|2021-05-25 12:51:20|1242.8|1242.6|1242.8|1242.4|1242.8|1242.6|1242.8|1242.4|2501
1621936700000|2021-05-25 09:58:20|1239||1239||1239||1239||0
1621947100000|2021-05-25 12:51:40|1242.6|1242.2|1242.6|1242.2|1242.8|1242.4|1242.4|1242.2|2457
1621936710000|2021-05-25 09:58:30|1239.2|1239|1239.2|1239|1239.2|1239|1239|1238.8|3979
1621947110000|2021-05-25 12:51:50|1242.8|1242.4|1242.8|1242.4|1242.8|1242.6|1242.8|1242.4|112
1621936720000|2021-05-25 09:58:40|1239.4|1239.2|1239.4|1239|1239.4|1239.2|1239.4|1239|489
1621947140000|2021-05-25 12:52:20|1242.6|1242.2|1242.6|1242.2|1242.8|1242.2|1242.6|1242.2|1001
1621936730000|2021-05-25 09:58:50|1239.2|1238.8|1239|1238.4|1239.2|1238.8|1238.8|1238.4|12870
1621947160000|2021-05-25 12:52:40|1242.4|1242|1242.2|1241.8|1242.4|1242|1242.2|1241.8|522
1621936740000|2021-05-25 09:59:00|1238.8|1238.6|1238.8|1238.4|1239|1238.8|1238.8|1238.4|1576
1621947180000|2021-05-25 12:53:00|1242|1241.6|1241.8|1241.4|1242|1241.6|1241.4|1241|1808
1621936750000|2021-05-25 09:59:10|1238.6||1238.8||1238.8||1238.6||500
1621947200000|2021-05-25 12:53:20|1241.6|1241.2|1241.4|1241|1241.6|1241.2|1241.2|1241|3085
1621936760000|2021-05-25 09:59:20|1238.6||1238.8||1238.8||1238.6||927
1621947210000|2021-05-25 12:53:30||1241.2||1241||1241.2||1241|3387
1621936770000|2021-05-25 09:59:30|1238.6||1238.6||1238.6||1238.6||52
1621947230000|2021-05-25 12:53:50|1241.2|1241.2|1241.4|1241|1241.4|1241.2|1241.2|1241|740
1621936780000|2021-05-25 09:59:40|||||||||377
1621947240000|2021-05-25 12:54:00|1241.6|1241.2|1241.4|1241|1241.6|1241.2|1241.4|1241|411
1621936790000|2021-05-25 09:59:50|1238.8|1238.2|1238.8|1238.4|1238.8|1238.4|1238.6|1238.2|407
1621947250000|2021-05-25 12:54:10|1241.2|1240.8|1241|1240.6|1241.2|1240.8|1241|1240.6|2101
1621936800000|2021-05-25 10:00:00|1238.6||1238.6||1238.6||1238.6||0
1621947260000|2021-05-25 12:54:20|1240.8||1240.8||1241||1240.8||0
1621936810000|2021-05-25 10:00:10|1238.8|1238.6|1239|1238.8|1239.4|1239|1238.8|1238.6|14600
1621947270000|2021-05-25 12:54:30|1241||1240.8||1241||1240.8||1472
1621936820000|2021-05-25 10:00:20|1239.2||1239.2||1239.2||1239||0
1621947300000|2021-05-25 12:55:00|1241|1240.8|1241|1240.6|1241|1240.8|1241|1240.6|2629
1621936830000|2021-05-25 10:00:30|1239|1239|1239.8|1239.6|1239.8|1239.6|1239|1239|10653
1621947310000|2021-05-25 12:55:10||1240.8||1240.8||1240.8||1240.6|0
1621936840000|2021-05-25 10:00:40|1239.6|1239.4|1239.8|1239.4|1239.8|1239.6|1239.6|1239.2|8877
1621947320000|2021-05-25 12:55:20|1241.2|1241|1241.2|1240.8|1241.4|1241.2|1241|1240.8|2506
1621936860000|2021-05-25 10:01:00|1239.6|1239.6|1239.8|1239.4|1240|1239.8|1239.6|1239.4|16025
1621947340000|2021-05-25 12:55:40|1241||1241.2||1241.2||1241||0
1621936870000|2021-05-25 10:01:10|1239.4|1239.2|1239.4|1239|1239.4|1239.2|1239.4|1239|3764
1621947350000|2021-05-25 12:55:50|1241.4|1241|1241.6|1241.2|1241.6|1241.2|1241.4|1241|3936
1621936880000|2021-05-25 10:01:20||1238.8||1239||1239||1238.8|0
1621947370000|2021-05-25 12:56:10|1241.4|1241|1240.6|1240.2|1241.4|1241|1240.6|1240|13099
1621936890000|2021-05-25 10:01:30|1239.2||1239.4||1239.4||1239.2||250
1621947380000|2021-05-25 12:56:20|1240.8|1240.4|1240.8|1240.4|1241|1240.6|1240.8|1240.4|1358
1621936920000|2021-05-25 10:02:00|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|0
1621947390000|2021-05-25 12:56:30|1241|1240.6|1241.2|1240.8|1241.2|1240.8|1241|1240.6|701
1621936930000|2021-05-25 10:02:10|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.2|1239|6307
1621947400000|2021-05-25 12:56:40|1241|1240.6|1241|1240.6|1241|1240.6|1241|1240.6|0
1621936940000|2021-05-25 10:02:20|1239.4|1239|1239|1238.8|1239.6|1239.2|1239|1238.8|12925
1621947410000|2021-05-25 12:56:50|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|0
1621936970000|2021-05-25 10:02:50|||||||||300
1621947430000|2021-05-25 12:57:10|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240|1320
1621936980000|2021-05-25 10:03:00|||||||||90
1621947440000|2021-05-25 12:57:20|1240.4|1240|1240.4|1240|1240.4|1240|1240.2|1240|840
1621936990000|2021-05-25 10:03:10|1239.2|1239|1239.2|1238.8|1239.4|1239|1239|1238.8|7827
1621947460000|2021-05-25 12:57:40|1240.8|1240.2|1241|1240.6|1241.4|1241|1240.8|1240.2|27472
1621937010000|2021-05-25 10:03:30|1239|1238.6|1238.6|1238.2|1239|1238.6|1238.4|1238.2|2563
1621947480000|2021-05-25 12:58:00|1241.2|1240.8|1241.4|1241|1241.4|1241|1241.2|1240.8|2799
1621937020000|2021-05-25 10:03:40|1238.4|1238|1238.4|1238.2|1238.6|1238.2|1238.2|1238|288
1621947490000|2021-05-25 12:58:10|1241.6|1241.2|1240.8|1240.4|1241.6|1241.2|1240.8|1240.2|16977
1621937030000|2021-05-25 10:03:50|||||||||164
1621947500000|2021-05-25 12:58:20||1240.6||1240.6||1240.6||1240.6|0
1621937040000|2021-05-25 10:04:00|1238.2|1238|1238.4|1238.2|1238.4|1238.2|1238.2|1238|601
1621947510000|2021-05-25 12:58:30|||||||||500
1621937060000|2021-05-25 10:04:20|1238.6|1238.4|1239|1238.6|1239|1238.6|1238.6|1238.2|2797
1621947520000|2021-05-25 12:58:40|1241|1240.8|1241|1240.8|1241.2|1240.8|1241|1240.8|700
1621937070000|2021-05-25 10:04:30|1239.2|1238.8|1239.4|1238.8|1239.4|1238.8|1239.2|1238.8|126
1621947540000|2021-05-25 12:59:00|1241.2|1241|1241.4|1241|1241.4|1241|1241.2|1241|3
1621937080000|2021-05-25 10:04:40|1239.6|1239|1239.4|1239|1239.6|1239|1239.4|1239|1087
1621947570000|2021-05-25 12:59:30|1241.2|1241.2|1241.4|1241.2|1241.4|1241.2|1241.2|1241.2|5250
1621937090000|2021-05-25 10:04:50|1239.2|1238.8|1239.4|1238.8|1239.4|1238.8|1239.2|1238.8|5
1621947600000|2021-05-25 13:00:00|1241.6|1241|1241.4|1241|1241.6|1241|1241.4|1241|10118
1621937100000|2021-05-25 10:05:00|1239.2||1239.2||1239.4||1239.2||0
1621947610000|2021-05-25 13:00:10|1241.6||1241.4||1241.6||1241.4||0
1621937110000|2021-05-25 10:05:10|1239.4|1239|1239.4|1238.8|1239.4|1239|1239.4|1238.8|100
1621947620000|2021-05-25 13:00:20|1241.2|1240.8|1241.2|1241|1241.2|1241|1241|1240.8|841
1621937120000|2021-05-25 10:05:20|1239.2||1239.2||1239.2||1239.2||0
1621947630000|2021-05-25 13:00:30|1241.4|1241.2|1241.6|1241.2|1241.6|1241.2|1241.4|1241.2|4576
1621937140000|2021-05-25 10:05:40|1239|1239|1239.2|1238.8|1239.2|1239|1239|1238.8|2059
1621947640000|2021-05-25 13:00:40|1241.4||1241.4||1241.6||1241.4||23898
1621937150000|2021-05-25 10:05:50||1239||1238.8||1239||1238.8|92
1621947650000|2021-05-25 13:00:50|1241.2|1241|1241.2|1240.6|1241.4|1241|1241.2|1240.6|7928
1621937170000|2021-05-25 10:06:10|1239||1239||1239||1239||150
1621947660000|2021-05-25 13:01:00||1240.8||1240.8||1240.8||1240.8|0
1621937200000|2021-05-25 10:06:40|1238.8|1238.6|1238.4|1238.2|1238.8|1238.6|1238.4|1238.2|7405
1621947680000|2021-05-25 13:01:20||1241||1241||1241||1241|0
1621937210000|2021-05-25 10:06:50|1238.6|1238|1238.2|1238|1238.6|1238|1238.2|1237.8|1524
1621947690000|2021-05-25 13:01:30|1241.4||1241.4||1241.4||1241.2||2122
1621937220000|2021-05-25 10:07:00|||||||||500
1621947700000|2021-05-25 13:01:40|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|973
1621937230000|2021-05-25 10:07:10|1238.4|1238.2|1238.2|1238|1238.6|1238.2|1238.2|1238|425
1621947710000|2021-05-25 13:01:50|1241.4|1241.4|1241.8|1241.4|1241.8|1241.6|1241.4|1241.4|2333
1621937240000|2021-05-25 10:07:20|1238|1237.8|1238.2|1237.8|1238.4|1238|1238|1237.6|4500
1621947720000|2021-05-25 13:02:00||1241.6||1241.4||1241.6||1241.4|1393
1621937250000|2021-05-25 10:07:30|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.6|0
1621947730000|2021-05-25 13:02:10|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|965
1621937260000|2021-05-25 10:07:40||1237.8||1237.8||1237.8||1237.8|100
1621947740000|2021-05-25 13:02:20|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|0
1621937270000|2021-05-25 10:07:50|1237.8|1237.6|1237.8|1237.6|1237.8|1237.6|1237.8|1237.6|426
1621947770000|2021-05-25 13:02:50|1241.6|1241.2|1241.6|1241.2|1241.8|1241.4|1241.6|1241.2|1550
1621937280000|2021-05-25 10:08:00|1237.6|1237.4|1237.4|1237.2|1237.6|1237.4|1237.4|1237.2|5113
1621947780000|2021-05-25 13:03:00|1241.4||1241.6||1241.6||1241.4||0
1621937290000|2021-05-25 10:08:10|1237.2|1237|1237.2|1237|1237.2|1237|1237.2|1237|152
1621947800000|2021-05-25 13:03:20|1241.4||1241.6||1241.8||1241.4||984
1621937300000|2021-05-25 10:08:20||1236.8||1236.8||1236.8||1236.8|1279
1621947810000|2021-05-25 13:03:30||1241.4||1241.2||1241.4||1241.2|0
1621937310000|2021-05-25 10:08:30|1237.4|1237|1237.4|1237|1237.4|1237|1237.4|1237|3000
1621947830000|2021-05-25 13:03:50|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.4|1241|4884
1621937330000|2021-05-25 10:08:50||1237.2||1237.2||1237.2||1237.2|0
1621947840000|2021-05-25 13:04:00|1241.4|1241.4|1241.6|1241.4|1241.6|1241.4|1241.4|1241.4|422
1621937350000|2021-05-25 10:09:10|1237.2|1237|1237.4|1237|1237.4|1237|1237.2|1237|3413
1621947860000|2021-05-25 13:04:20|1241.8|1241.6|1242|1241.6|1242|1241.8|1241.8|1241.6|895
1621937360000|2021-05-25 10:09:20|1237.2||1237.2||1237.4||1237.2||24
1621947870000|2021-05-25 13:04:30||1241.8||1241.8||1241.8||1241.8|0
1621937410000|2021-05-25 10:10:10|1237|1236.8|1237.2|1237|1237.2|1237|1237|1236.8|4138
1621947880000|2021-05-25 13:04:40|1242.2|1242|1242.2|1242|1242.4|1242|1242.2|1242|1381
1621937420000|2021-05-25 10:10:20|1237|1236.8|1237|1236.8|1237|1236.8|1237|1236.8|1403
1621947890000|2021-05-25 13:04:50|1242.4||1242.4||1242.4||1242.4||0
1621937430000|2021-05-25 10:10:30|1236.8|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.6|1341
1621947900000|2021-05-25 13:05:00|1242.6|1242.2|1242.2|1241.8|1242.6|1242.2|1242.2|1241.8|1168
1621937450000|2021-05-25 10:10:50||1236.8||1236.8||1236.8||1236.8|0
1621947910000|2021-05-25 13:05:10|1242||1242.2||1242.2||1242||0
1621937460000|2021-05-25 10:11:00|1237.2|1236.6|1236.8|1236.4|1237.2|1236.6|1236.6|1236.4|9697
1621947920000|2021-05-25 13:05:20|1242|1241.6|1241.6|1241.4|1242|1241.6|1241.6|1241|3779
1621937470000|2021-05-25 10:11:10||1236.6||1236.6||1236.6||1236.6|1244
1621947930000|2021-05-25 13:05:30||1241.2||1241.2||1241.2||1241.2|0
1621937490000|2021-05-25 10:11:30|1236.6|1236.4|1236.8|1236.4|1236.8|1236.4|1236.6|1236.4|3022
1621947950000|2021-05-25 13:05:50||1241||1241||1241||1241|0
1621937500000|2021-05-25 10:11:40||1236.6||1236.6||1236.6||1236.6|0
1621947960000|2021-05-25 13:06:00|1241.4|1240.8|1241.4|1241.2|1241.4|1241.2|1241.4|1240.8|584
1621937510000|2021-05-25 10:11:50|1237|1236.8|1237.4|1237|1237.4|1237|1237|1236.8|4481
1621947970000|2021-05-25 13:06:10||1241||1241||1241||1241|0
1621937540000|2021-05-25 10:12:20|1237.6|1237.2|1236.8|1236.6|1237.6|1237.2|1236.6|1236.4|15193
1621947990000|2021-05-25 13:06:30||1241.2||1241||1241.2||1241|453
1621937550000|2021-05-25 10:12:30||1236.4||1236.4||1236.6||1236.4|732
1621948000000|2021-05-25 13:06:40|1241.6|1241.2|1241.2|1240.8|1241.8|1241.4|1241.2|1240.8|4343
1621937560000|2021-05-25 10:12:40|1237|1236.6|1236.4|1236.2|1237|1236.6|1236.2|1236|14854
1621948010000|2021-05-25 13:06:50|||||||||56
1621937570000|2021-05-25 10:12:50|1236.6|1236.4|1236.8|1236.4|1236.8|1236.6|1236.4|1236.2|19790
1621948020000|2021-05-25 13:07:00|1241|1240.6|1241|1240.6|1241|1240.6|1241|1240.6|0
1621937580000|2021-05-25 10:13:00|1237|1236.6|1237|1236.6|1237.2|1236.8|1236.6|1236.4|5860
1621948050000|2021-05-25 13:07:30||1240.8||1240.6||1240.8||1240.6|340
1621937590000|2021-05-25 10:13:10|1237.2||1237||1237.2||1237||1264
1621948070000|2021-05-25 13:07:50|||||||||311
1621937600000|2021-05-25 10:13:20|1236.8|1236.8|1237|1236.6|1237|1236.8|1236.8|1236.6|4707
1621948100000|2021-05-25 13:08:20|||||||||925
1621937610000|2021-05-25 10:13:30|||||||||1900
1621948110000|2021-05-25 13:08:30|1240.8|1240.4|1240.8|1240.6|1240.8|1240.6|1240.6|1240.2|5050
1621937620000|2021-05-25 10:13:40|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.6|1236.4|3768
1621948120000|2021-05-25 13:08:40|||||||||454
1621937630000|2021-05-25 10:13:50|1236.6||1236.8||1236.8||1236.6||863
1621948130000|2021-05-25 13:08:50|1240.6|1240.4|1240.8|1240.4|1240.8|1240.6|1240.6|1240.4|413
1621937640000|2021-05-25 10:14:00|1236.6||1236.6||1236.8||1236.6||529
1621948150000|2021-05-25 13:09:10|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|0
1621937660000|2021-05-25 10:14:20|1236.8|1236.6|1237|1236.8|1237.2|1236.8|1236.8|1236.6|6895
1621948190000|2021-05-25 13:09:50|1240.4||1240.6||1240.6||1240.4||0
1621937670000|2021-05-25 10:14:30|1236.8|1236.6|1236.8|1236.4|1237|1236.8|1236.8|1236.4|1362
1621948250000|2021-05-25 13:10:50|1240.8|1240.4|1240.8|1240.4|1241|1240.6|1240.6|1240.4|7583
1621937680000|2021-05-25 10:14:40|1236.4|1236.2|1236.2|1236|1236.4|1236.2|1236.2|1236|4163
1621948260000|2021-05-25 13:11:00|1240.6|1240.2|1240.4|1240|1240.6|1240.2|1240.2|1240|2843
1621937690000|2021-05-25 10:14:50|1236|1235.8|1236.2|1235.8|1236.2|1235.8|1236|1235.6|502
1621948270000|2021-05-25 13:11:10||1240.2||1240||1240.2||1240|0
1621937700000|2021-05-25 10:15:00|1236|1235.6|1235.8|1235.6|1236.2|1235.6|1235.8|1235.6|0
1621948280000|2021-05-25 13:11:20|1240.6|1240.2|1240.4|1240.2|1240.6|1240.2|1240.4|1240.2|1702
1621937710000|2021-05-25 10:15:10|1235.6|1235.4|1235.8|1235.4|1235.8|1235.6|1235.6|1235.4|980
1621948290000|2021-05-25 13:11:30||1240||1240||1240||1240|0
1621937740000|2021-05-25 10:15:40|1235.4|1235.2|1235.8|1235.4|1235.8|1235.4|1235.4|1235.2|4165
1621948300000|2021-05-25 13:11:40||1240.2||1240||1240.2||1240|372
1621937750000|2021-05-25 10:15:50|1235.6|1235.2|1235.4|1235|1235.6|1235.2|1235.4|1235|1527
1621948320000|2021-05-25 13:12:00|1240.6|1240.2|1240.4|1240.2|1240.8|1240.4|1240.4|1240|5782
1621937760000|2021-05-25 10:16:00|1235.6|1235.2|1236|1235.4|1236|1235.6|1235.6|1235.2|7873
1621948330000|2021-05-25 13:12:10|||||||||410
1621937770000|2021-05-25 10:16:10|1235.8||1235.8||1235.8||1235.8||0
1621948350000|2021-05-25 13:12:30|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.6|1240.2|10577
1621937780000|2021-05-25 10:16:20|1235.6|1235.2|1235.2|1235|1235.6|1235.2|1235.2|1235|1275
1621948370000|2021-05-25 13:12:50|1240.8|1240.4|1240.8|1240.6|1241|1240.6|1240.8|1240.4|2052
1621937790000|2021-05-25 10:16:30|1235|1234.8|1235.2|1235|1235.4|1235|1235|1234.6|52890
1621948380000|2021-05-25 13:13:00|1241||1241||1241||1241||1
1621937800000|2021-05-25 10:16:40|1235.4||1235.4||1235.4||1235.4||80
1621948400000|2021-05-25 13:13:20|1240.8|1240.8|1241|1240.8|1241|1240.8|1240.8|1240.8|598
1621937820000|2021-05-25 10:17:00|1235.2|1234.8|1235|1234.6|1235.2|1235|1235|1234.6|1070
1621948410000|2021-05-25 13:13:30|1240.8|1240.6|1240.8|1240.6|1240.8|1240.6|1240.8|1240.6|1614
1621937830000|2021-05-25 10:17:10|1235.2|1234.8|1235|1234.6|1235.2|1234.8|1235|1234.6|2365
1621948450000|2021-05-25 13:14:10|||||||||302
1621937840000|2021-05-25 10:17:20|1234.8||1234.8||1234.8||1234.8||100
1621948460000|2021-05-25 13:14:20|1240.6|1240.4|1240.2|1240|1240.6|1240.4|1240.2|1240|3809
1621937850000|2021-05-25 10:17:30||1234.4||1234.4||1234.4||1234.4|0
1621948470000|2021-05-25 13:14:30|1240.4|1239.8|1239.8|1239.6|1240.4|1240|1239.8|1239.6|12854
1621937860000|2021-05-25 10:17:40|1235|1234.6|1235|1234.8|1235|1234.8|1235|1234.6|1407
1621948480000|2021-05-25 13:14:40|1240|1239.8|1240|1239.8|1240|1239.8|1240|1239.8|695
1621937870000|2021-05-25 10:17:50|1235.2|1235|1235.4|1235|1235.4|1235|1235|1234.8|3948
1621948490000|2021-05-25 13:14:50|1240.2|1239.6|1240|1239.6|1240.2|1239.6|1240|1239.6|4179
1621937880000|2021-05-25 10:18:00|1235.2||1235.2||1235.4||1235.2||200
1621937890000|2021-05-25 10:18:10|1235.4||1235.2||1235.4||1235.2||143
1621948500000|2021-05-25 13:15:00|1239.8|1239.8|1240|1239.8|1240|1239.8|1239.8|1239.6|808
1621937900000|2021-05-25 10:18:20|1235.4|1235.2|1235.6|1235.2|1235.6|1235.2|1235.4|1235.2|355
1621948510000|2021-05-25 13:15:10|1239.8|1239.6|1239.4|1239|1239.8|1239.6|1239.4|1239|4533
1621937910000|2021-05-25 10:18:30|1235.8|1235.6|1236|1235.6|1236|1235.6|1235.8|1235.6|2643
1621948520000|2021-05-25 13:15:20|1239.2|1238.8|1239.4|1239|1239.4|1239|1239|1238.8|7844
1621937920000|2021-05-25 10:18:40|||||||||250
1621948530000|2021-05-25 13:15:30|||||||||400
1621937930000|2021-05-25 10:18:50|1236.2|1235.8|1236.2|1235.8|1236.2|1236|1236.2|1235.8|1229
1621948550000|2021-05-25 13:15:50|1239.2|1238.8|1239|1238.6|1239.2|1238.8|1239|1238.6|905
1621937940000|2021-05-25 10:19:00|1236|1235.6|1236|1235.6|1236|1235.6|1235.8|1235.6|3726
1621948560000|2021-05-25 13:16:00|1239.2|1238.8|1239.4|1238.8|1239.4|1239|1239.2|1238.8|1515
1621937960000|2021-05-25 10:19:20|1236.2||1236.2||1236.2||1236.2||0
1621948570000|2021-05-25 13:16:10||1239||1239||1239||1239|0
1621937970000|2021-05-25 10:19:30||1235.8||1236||1236||1235.8|0
1621937980000|2021-05-25 10:19:40|1236.6|1235.8|1236.2|1236|1236.6|1236.4|1236.2|1235.8|41700
1621948590000|2021-05-25 13:16:30|1239.2|1238.8|1239.2|1238.8|1239.2|1238.8|1239.2|1238.8|0
1621937990000|2021-05-25 10:19:50|1236.4|1236.2|1236.8|1236.4|1236.8|1236.6|1236.4|1236.2|2692
1621948600000|2021-05-25 13:16:40|1239|1238.6|1238.8|1238.4|1239.2|1238.6|1238.4|1237.8|20245
1621938000000|2021-05-25 10:20:00|1237|1236.6|1237|1236.6|1237|1236.6|1237|1236.6|0
1621938010000|2021-05-25 10:20:10|1237.2|1236.8|1237|1236.8|1237.2|1236.8|1237|1236.8|0
1621948610000|2021-05-25 13:16:50|1239||1238.8||1239||1238.8||0
1621938020000|2021-05-25 10:20:20|1237.2|1236.6|1237.2|1236.8|1237.2|1236.8|1237.2|1236.6|500
1621948620000|2021-05-25 13:17:00|1239|1238.6|1239.2|1239|1239.4|1239|1239|1238.6|2739
1621938050000|2021-05-25 10:20:50|1237.4|1237|1237.4|1237|1237.4|1237|1237.4|1237|3764
1621938060000|2021-05-25 10:21:00|1237.2|1236.8|1237|1236.8|1237.2|1236.8|1237|1236.8|5989
1621948630000|2021-05-25 13:17:10||1238.8||1239||1239||1238.8|413
1621938070000|2021-05-25 10:21:10|1237.2|1237|1237.2|1237|1237.2|1237|1237.2|1236.8|393
1621938080000|2021-05-25 10:21:20|||||||||1455
1621948640000|2021-05-25 13:17:20|1239.4|1239.2|1239.6|1239.4|1239.8|1239.4|1239.4|1239.2|2618
1621938120000|2021-05-25 10:22:00|1237|1236.8|1237|1236.6|1237|1236.8|1236.8|1236.6|3643
1621938130000|2021-05-25 10:22:10|||||||||1360
1621948690000|2021-05-25 13:18:10|1239.8|1239.6|1239.6|1239.4|1239.8|1239.6|1239.6|1239.4|1208
1621938140000|2021-05-25 10:22:20|1237.2|1236.8|1237.2|1236.8|1237.2|1237|1237.2|1236.8|3807
1621948700000|2021-05-25 13:18:20|1239.8||1239.8||1239.8||1239.8||60
1621938150000|2021-05-25 10:22:30|||||||||700
1621948710000|2021-05-25 13:18:30|1239.6|1239.2|1239.6|1239.4|1239.6|1239.4|1239.6|1239.2|2305
1621938160000|2021-05-25 10:22:40|1237|1236.6|1236.8|1236.6|1237|1236.6|1236.8|1236.4|488
1621938170000|2021-05-25 10:22:50|1237|1236.8|1237.2|1236.8|1237.2|1236.8|1237|1236.8|0
1621948720000|2021-05-25 13:18:40|1239.4|1239.2|1239.6|1239|1239.6|1239.2|1239.2|1238.8|1967
1621938180000|2021-05-25 10:23:00|1237.4|1237|1237|1236.4|1237.4|1237|1236.8|1236.4|2265
1621938190000|2021-05-25 10:23:10||1236.6||1236.6||1236.6||1236.6|0
1621948730000|2021-05-25 13:18:50|1239.4||1239.2||1239.4||1239.2||624
1621938200000|2021-05-25 10:23:20|||||||||50
1621948740000|2021-05-25 13:19:00|1239.4|1239.2|1239.4|1239|1239.6|1239.2|1239.4|1239|5150
1621938210000|2021-05-25 10:23:30|1237.2|1236.8|1237|1236.8|1237.2|1237|1237|1236.8|1856
1621948750000|2021-05-25 13:19:10|1239.6||1239.6||1239.6||1239.6||0
1621938220000|2021-05-25 10:23:40|1237.2|1237|1237.8|1237.2|1237.8|1237.4|1237.2|1237|815
1621948770000|2021-05-25 13:19:30|1239.8|1239.2|1239.8|1239.6|1239.8|1239.6|1239.8|1239.2|1995
1621938230000|2021-05-25 10:23:50|1237.6|1237|1237.6|1237.2|1237.6|1237.2|1237.4|1237|1
1621948780000|2021-05-25 13:19:40|1239.2|1239.4|1239.6|1239.2|1239.8|1239.6|1239.2|1239|18841
1621938240000|2021-05-25 10:24:00|1237.8|1237.4|1237.8|1237.4|1237.8|1237.6|1237.8|1237.4|0
1621948820000|2021-05-25 13:20:20|1239.8|1239.4|1239.6|1239.2|1239.8|1239.4|1239.4|1239.2|4699
1621938250000|2021-05-25 10:24:10||1237.6||1237.4||1237.6||1237.4|100
1621948850000|2021-05-25 13:20:50|1239.8|1239.6|1239.6|1239.2|1239.8|1239.6|1239.6|1239.2|456
1621938260000|2021-05-25 10:24:20|1237.6|1237.2|1237.6|1237|1237.6|1237.2|1237.6|1237|5000
1621948860000|2021-05-25 13:21:00|1239.4||1239.6||1239.8||1239.4||4000
1621938270000|2021-05-25 10:24:30|1237.2|1237.2|1237.4|1237.2|1237.4|1237.2|1237.2|1237|8000
1621948870000|2021-05-25 13:21:10|1239.8|1239.4|1239.6|1239.2|1239.8|1239.6|1239.4|1239.2|1148
1621938290000|2021-05-25 10:24:50|1237.6|1237.4|1238|1237.6|1238|1237.6|1237.6|1237.4|226
1621948900000|2021-05-25 13:21:40|1239.4|1239|1239.4|1239.2|1239.4|1239.2|1239.4|1239|1200
1621938310000|2021-05-25 10:25:10|1237.8|1237.4|1237.8|1237.6|1237.8|1237.6|1237.8|1237.4|2
1621948920000|2021-05-25 13:22:00|1239.6||1239.6||1239.6||1239.6||1447
1621938320000|2021-05-25 10:25:20|||||||||500
1621948940000|2021-05-25 13:22:20|1239.8|1239.4|1239.8|1239.4|1240|1239.6|1239.8|1239.4|6707
1621938330000|2021-05-25 10:25:30|1237.6|1237.4|1237.6|1237.2|1237.6|1237.4|1237.4|1237.2|1246
1621948960000|2021-05-25 13:22:40|1240|1239.6|1240|1239.6|1240|1239.8|1240|1239.6|700
1621938340000|2021-05-25 10:25:40|1237.4|1237|1237.2|1236.8|1237.4|1237|1237.2|1236.8|2174
1621948980000|2021-05-25 13:23:00||1239.8||1239.8||1239.8||1239.8|0
1621938350000|2021-05-25 10:25:50|1237.4|1237|1237.2|1237|1237.4|1237|1237.2|1237|3093
1621948990000|2021-05-25 13:23:10|1240.2|1240|1239.6|1239.2|1240.6|1240.2|1239.4|1239.2|11645
1621938360000|2021-05-25 10:26:00|1237.4|1237.2|1237.4|1237|1237.6|1237.2|1237.2|1237|1199
1621949020000|2021-05-25 13:23:40|1239.4|1239.4|1239.6|1239.4|1239.8|1239.4|1239.4|1239.4|1369
1621938370000|2021-05-25 10:26:10|1237.2||1237.2||1237.2||1237.2||0
1621949050000|2021-05-25 13:24:10|1239.8|1239.6|1240|1239.8|1240.2|1239.8|1239.8|1239.4|6033
1621938400000|2021-05-25 10:26:40|1237.4|1237.2|1238|1237.8|1238|1237.8|1237.4|1237.2|2886
1621949070000|2021-05-25 13:24:30|1239.8|1239.6|1240|1239.8|1240|1239.8|1239.8|1239.4|3097
1621938410000|2021-05-25 10:26:50|1238.2|1238|1238.2|1237.8|1238.2|1238|1238.2|1237.8|250
1621949080000|2021-05-25 13:24:40|1240.2|1240|1240|1239.6|1240.2|1240|1240|1239.6|3380
1621938420000|2021-05-25 10:27:00|1238||1238.2||1238.2||1238||2331
1621949090000|2021-05-25 13:24:50|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.4|1
1621938440000|2021-05-25 10:27:20|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|0
1621949110000|2021-05-25 13:25:10|1240|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.6|5259
1621949120000|2021-05-25 13:25:20|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|0
1621938460000|2021-05-25 10:27:40|1238.2||1238.2||1238.2||1238.2||0
1621949140000|2021-05-25 13:25:40|1240|1239.6|1239.8|1239.4|1240|1239.8|1239.8|1239.4|8043
1621938470000|2021-05-25 10:27:50|1238|1237.8|1238.2|1237.8|1238.2|1237.8|1238|1237.8|5283
1621949150000|2021-05-25 13:25:50|1240|1239.6|1240.6|1240.2|1240.8|1240.4|1240|1239.6|3636
1621938480000|2021-05-25 10:28:00|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|4847
1621949160000|2021-05-25 13:26:00|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1468
1621938490000|2021-05-25 10:28:10|1238.2||1238.2||1238.4||1238.2||0
1621949170000|2021-05-25 13:26:10|1240.6|1240.2|1240.4|1240.2|1240.6|1240.2|1240.4|1240.2|0
1621938500000|2021-05-25 10:28:20|1238.4|1237.8|1237.6|1237.2|1238.4|1237.8|1237.6|1237.2|3108
1621949180000|2021-05-25 13:26:20|1240.6|1240.4|1240.6|1240.2|1240.6|1240.4|1240.6|1240.2|878
1621938510000|2021-05-25 10:28:30||1237.4||1237.4||1237.4||1237.4|0
1621949200000|2021-05-25 13:26:40|1240.8|1240.4|1240.4|1240.2|1240.8|1240.4|1240.4|1240.2|3626
1621938520000|2021-05-25 10:28:40|1237.8||1237.8||1237.8||1237.8||0
1621949210000|2021-05-25 13:26:50|1240.2|1240|1240.4|1240.2|1240.4|1240.2|1240.2|1240|1743
1621938530000|2021-05-25 10:28:50|1237.6|1236.8|1237|1236.6|1237.6|1237.2|1237|1236.6|16782
1621949220000|2021-05-25 13:27:00|1240.2|1240|1240|1239.6|1240.2|1240|1240|1239.6|5312
1621938540000|2021-05-25 10:29:00|||||||||1009
1621949230000|2021-05-25 13:27:10|1239.8||1239.8||1239.8||1239.8||0
1621938550000|2021-05-25 10:29:10|||||||||200
1621949240000|2021-05-25 13:27:20|1240|1239.8|1240|1239.8|1240|1239.8|1240|1239.8|5000
1621938560000|2021-05-25 10:29:20|1236.8|1236.4|1236.6|1236.2|1236.8|1236.6|1236.4|1236|15066
1621949260000|2021-05-25 13:27:40|||||||||340
1621938580000|2021-05-25 10:29:40|1236.4|1236|1236.2|1236|1236.4|1236|1236.2|1236|458
1621949300000|2021-05-25 13:28:20|1240.2|1240|1240.4|1240|1240.4|1240.2|1240.2|1240|2716
1621938590000|2021-05-25 10:29:50|1236|1235.8|1236.6|1236.2|1236.6|1236.2|1236|1235.8|1287
1621949320000|2021-05-25 13:28:40|||||||||130
1621949350000|2021-05-25 13:29:10|1240.2|1239.8|1240.2|1239.8|1240.4|1240.2|1240|1239.8|11469
1621938610000|2021-05-25 10:30:10|1236.8|1236.4|1236.8|1236.4|1237|1236.6|1236.6|1236.4|3021
1621949360000|2021-05-25 13:29:20|1240|1239.6|1240.2|1240|1240.2|1240|1240|1239.6|5584
1621938620000|2021-05-25 10:30:20|1237|1236.6|1237|1236.6|1237|1236.6|1237|1236.6|0
1621949380000|2021-05-25 13:29:40|1240.4|1240.2|1240.6|1240.4|1240.6|1240.4|1240.4|1240.2|3213
1621938630000|2021-05-25 10:30:30|1236.8|1236.4|1237|1236.6|1237|1236.6|1236.6|1236.2|1459
1621949390000|2021-05-25 13:29:50|1240.8|1240.6|1240.8|1240.4|1240.8|1240.6|1240.6|1240.4|2326
1621938650000|2021-05-25 10:30:50||1236.8||1236.8||1236.8||1236.6|0
1621938660000|2021-05-25 10:31:00|1237.2||1237.2||1237.4||1237.2||0
1621949400000|2021-05-25 13:30:00|1240.6|1240.2|1240.4|1240.2|1240.6|1240.2|1240.4|1240|2170
1621938670000|2021-05-25 10:31:10|1237|1237|1237.2|1237|1237.2|1237|1237|1236.8|0
1621949410000|2021-05-25 13:30:10|1240.2|1240|1240.4|1240.2|1240.4|1240.2|1240.2|1240|1974
1621938680000|2021-05-25 10:31:20|1237.4|1237.2|1237.6|1237.2|1237.6|1237.2|1237.4|1237|393
1621949420000|2021-05-25 13:30:20|1240.6|1240.4|1241.2|1240.8|1241.4|1241|1240.6|1240.4|11867
1621938700000|2021-05-25 10:31:40|1237.4|1237|1237.4|1237|1237.4|1237|1237.4|1237|0
1621949430000|2021-05-25 13:30:30|1241.4|1241|1241.2|1241|1242.4|1242.2|1241|1240.8|90314
1621938730000|2021-05-25 10:32:10|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1483
1621949440000|2021-05-25 13:30:40|1240.8|1240.8|1242.2|1241.8|1242.2|1241.8|1240.8|1240.6|15497
1621938740000|2021-05-25 10:32:20|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.6|1237.2|500
1621949450000|2021-05-25 13:30:50|1242|1242|1242|1241.6|1242.2|1242|1242|1241.6|969
1621938750000|2021-05-25 10:32:30||1237.4||1237.4||1237.4||1237.4|20
1621949460000|2021-05-25 13:31:00|1241.8|1241.4|1241.4|1241|1242|1241.8|1241.2|1240.8|12553
1621938770000|2021-05-25 10:32:50|||||||||10
1621949470000|2021-05-25 13:31:10|1241.6|1241.2|1241.8|1241.6|1242|1241.8|1241.6|1241.2|5015
1621938780000|2021-05-25 10:33:00||1237.2||1237.2||1237.2||1237.2|2525
1621949480000|2021-05-25 13:31:20|1242|1241.4|1241.8|1241.2|1242|1241.4|1241.8|1241.2|733
1621938790000|2021-05-25 10:33:10||1237||1237.2||1237.2||1237|0
1621949490000|2021-05-25 13:31:30|1241.6|1241.4|1241|1240.6|1241.6|1241.4|1241|1240.6|4378
1621938800000|2021-05-25 10:33:20||1237.4||1237.4||1237.4||1237.4|0
1621949500000|2021-05-25 13:31:40|1241.2|1240.8|1241.2|1241|1241.4|1241|1241.2|1240.8|703
1621938820000|2021-05-25 10:33:40|1237.8|1237.6|1237.8|1237.4|1237.8|1237.6|1237.8|1237.4|76
1621949510000|2021-05-25 13:31:50|1241|1240.8|1240.4|1240.2|1241.2|1241|1240.2|1239.8|9974
1621938830000|2021-05-25 10:33:50|1238|1237.6|1238.4|1238|1238.4|1238|1238|1237.6|384
1621949520000|2021-05-25 13:32:00|1240.6|1240|1240.8|1240.4|1240.8|1240.6|1240.6|1240|937
1621938860000|2021-05-25 10:34:20|1238.2||1238.4||1238.4||1238.2||6671
1621949530000|2021-05-25 13:32:10|1241|1240.6|1241|1240.6|1241.2|1241|1241|1240.4|7840
1621938880000|2021-05-25 10:34:40|1238.2||1238.4||1238.4||1238.2||1000
1621949540000|2021-05-25 13:32:20|1240.8|1240.4|1240.8|1240.4|1240.8|1240.6|1240.6|1240.4|0
1621938890000|2021-05-25 10:34:50||1238.2||1238||1238.2||1238|0
1621949550000|2021-05-25 13:32:30|1241|1240.6|1242|1241.4|1242|1241.6|1241|1240.6|14883
1621938900000|2021-05-25 10:35:00|1238.2|1237.8|1238|1237.8|1238.2|1238|1238|1237.8|882
1621949560000|2021-05-25 13:32:40|1241.8||1241.8||1241.8||1241.6||941
1621938920000|2021-05-25 10:35:20|1238.2||1238.2||1238.2||1238.2||0
1621949570000|2021-05-25 13:32:50|1241.6|1241.2|1241.2|1240.8|1241.8|1241.2|1241.2|1240.8|9716
1621938940000|2021-05-25 10:35:40|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1237.8|0
1621949580000|2021-05-25 13:33:00|1241|1240.6|1241|1240.6|1241|1240.8|1240.8|1240.4|4000
1621938950000|2021-05-25 10:35:50|1238.2|1238.2|1238.8|1238.4|1238.8|1238.4|1238.2|1238.2|2052
1621949590000|2021-05-25 13:33:10|1240.8|1240.4|1240.4|1240|1240.8|1240.4|1240.2|1240|6781
1621938970000|2021-05-25 10:36:10|1239|1238.6|1239|1238.8|1239|1238.8|1238.8|1238.6|3289
1621949600000|2021-05-25 13:33:20|1240.2|1239.8|1240.2|1239.8|1240.6|1240.2|1239.6|1239.2|16175
1621938980000|2021-05-25 10:36:20|1239.2||1239.2||1239.2||1239.2||0
1621949610000|2021-05-25 13:33:30|1240|1239.6|1240.4|1240|1240.4|1240|1240|1239.6|1080
1621939000000|2021-05-25 10:36:40|1239||1239||1239||1239||0
1621949620000|2021-05-25 13:33:40|1240.2|1239.8|1240.4|1239.8|1240.4|1239.8|1240.2|1239.8|0
1621939010000|2021-05-25 10:36:50|1238.8|1238.6|1238.6|1238.4|1238.8|1238.6|1238.4|1238.2|5208
1621949630000|2021-05-25 13:33:50|1240.6|1240|1240.8|1240.2|1240.8|1240.4|1240.6|1240|681
1621939020000|2021-05-25 10:37:00|1238.8|1238.6|1238.8|1238.4|1238.8|1238.6|1238.8|1238.4|1594
1621949640000|2021-05-25 13:34:00|1240.6|1240|1240|1239.6|1240.6|1240|1239.8|1239.4|6227
1621939060000|2021-05-25 10:37:40|1238.6|1238.6|1238.8|1238.4|1238.8|1238.6|1238.6|1238.4|42
1621949660000|2021-05-25 13:34:20|1240.2|1240|1241|1240.6|1241|1240.6|1240|1239.6|17284
1621939070000|2021-05-25 10:37:50|1239|1238.6|1238.8|1238.4|1239|1238.6|1238.8|1238.4|6297
1621949670000|2021-05-25 13:34:30|1241.2|1240.8|1242|1241.6|1242|1241.8|1241.2|1240.8|13320
1621939080000|2021-05-25 10:38:00|1239|1238.6|1239.2|1238.8|1239.2|1238.8|1239|1238.4|2542
1621949680000|2021-05-25 13:34:40|1242.2|1241.8|1243|1242.6|1243.6|1243.4|1242.2|1241.8|75922
1621939120000|2021-05-25 10:38:40||1239||1239||1239||1239|0
1621949690000|2021-05-25 13:34:50|1243.2|1242.8|1243.2|1242.6|1243.2|1243|1243.2|1242.6|363
1621939140000|2021-05-25 10:39:00|1239.4|1239.2|1239.6|1239.2|1239.6|1239.2|1239.4|1239.2|2379
1621949700000|2021-05-25 13:35:00|1243|1242.4|1244|1243.6|1244|1243.6|1242.8|1242.4|14256
1621949710000|2021-05-25 13:35:10|1243.8|1243.4|1244.4|1244|1244.4|1244|1243.8|1243.4|10451
1621939150000|2021-05-25 10:39:10|1239|1239.4|1239.2|1238.8|1239.6|1239.4|1239|1238.8|15871
1621949720000|2021-05-25 13:35:20|1244.2|1243.8|1244.4|1244|1244.6|1244|1244.2|1243.8|5428
1621949730000|2021-05-25 13:35:30|1244.6|1244.4|1245|1244.6|1245|1244.8|1244.4|1244.2|1763
1621939160000|2021-05-25 10:39:20|1239.4||1239.4||1239.4||1239.4||0
1621949740000|2021-05-25 13:35:40|1244.8|1244.4|1246|1245.6|1246|1245.8|1244.8|1244.4|22914
1621939170000|2021-05-25 10:39:30|1239.6|1239|1239.6|1239.2|1239.6|1239.2|1239.4|1239|3155
1621949750000|2021-05-25 13:35:50|1245.8|1245.4|1246|1245.6|1246|1245.6|1245.8|1245.2|7935
1621939180000|2021-05-25 10:39:40|1239.4||1239.4||1239.4||1239.4||870
1621949760000|2021-05-25 13:36:00|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|1245.6|1245.2|511
1621939190000|2021-05-25 10:39:50|1239.6||1239.6||1239.6||1239.6||0
1621949770000|2021-05-25 13:36:10|1246|1245.2|1246.4|1246|1246.4|1246|1246|1245.2|13998
1621949780000|2021-05-25 13:36:20|1246.2|1246.2|1246.6|1246.2|1246.6|1246.4|1246.2|1246.2|7002
1621939210000|2021-05-25 10:40:10||1239.4||1239.4||1239.4||1239.4|0
1621949790000|2021-05-25 13:36:30|1246.8|1246.4|1245.6|1245.4|1246.8|1246.4|1245.6|1245.4|8458
1621939220000|2021-05-25 10:40:20|1239.8|1239.6|1239.8|1239.4|1239.8|1239.6|1239.8|1239.4|538
1621949800000|2021-05-25 13:36:40|1245.4|1245.2|1245.4|1245|1245.6|1245.2|1245.2|1244.8|37
1621939250000|2021-05-25 10:40:50|1240|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.6|868
1621949810000|2021-05-25 13:36:50|1245.8|1245.2|1246.2|1245.8|1246.6|1246.4|1245.8|1245.2|40278
1621939260000|2021-05-25 10:41:00|1239.8|1239.4|1239.8|1239.4|1239.8|1239.6|1239.6|1239.4|5191
1621949820000|2021-05-25 13:37:00|1246.4|1246|1246.6|1246|1246.6|1246.2|1246|1245.6|9303
1621939270000|2021-05-25 10:41:10|1240|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.4|7540
1621949830000|2021-05-25 13:37:10|1246.8|1246.2|1247.2|1246.8|1247.8|1247.2|1246.8|1246.2|6799
1621939280000|2021-05-25 10:41:20|1239.8|1239.8|1240.2|1239.8|1240.6|1240.4|1239.8|1239.6|147595
1621949840000|2021-05-25 13:37:20|1247|1246.6|1246.8|1246.6|1247|1246.6|1246.8|1246.6|0
1621939290000|2021-05-25 10:41:30|1240|1239.6|1239.6|1239.2|1240|1239.6|1239.4|1239.2|5020
1621949850000|2021-05-25 13:37:30|1246.6|1246.4|1247|1246.6|1247|1246.6|1246.6|1246.2|3014
1621939300000|2021-05-25 10:41:40|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.8|1239.4|1234
1621949870000|2021-05-25 13:37:50|1247.2|1246.8|1246.8|1246.4|1247.6|1247.2|1246.8|1246.4|9444
1621939310000|2021-05-25 10:41:50|1240.2|1239.8|1240.2|1239.8|1240.4|1239.8|1240.2|1239.6|2650
1621949880000|2021-05-25 13:38:00|1246.6|1246.2|1246.8|1246.4|1246.8|1246.4|1246.6|1246.2|0
1621939320000|2021-05-25 10:42:00|1240.4|1240|1240.2|1239.8|1240.6|1240.2|1240.2|1239.8|5237
1621949890000|2021-05-25 13:38:10|1247|1246.6|1247.2|1246.8|1247.2|1246.8|1247|1246.6|3900
1621939340000|2021-05-25 10:42:20|1240.4|1240|1240.4|1239.8|1240.4|1240|1240.4|1239.8|1101
1621949900000|2021-05-25 13:38:20|1247.4|1247|1248.4|1248|1248.4|1248|1247.4|1247|15341
1621939350000|2021-05-25 10:42:30|1240.2|1240|1240.4|1240|1240.4|1240|1240.2|1240|196
1621949910000|2021-05-25 13:38:30|1248.2|1248.2|1248.6|1248.4|1249|1248.4|1248.2|1248.2|9428
1621939360000|2021-05-25 10:42:40|||||||||464
1621949920000|2021-05-25 13:38:40|1248.8|1248.6|1248.6|1248.2|1248.8|1248.6|1248.6|1248.2|1496
1621939370000|2021-05-25 10:42:50||1240.2||1240.2||1240.2||1240|0
1621949930000|2021-05-25 13:38:50|1248.8||1248.6||1248.8||1248.6||0
1621939380000|2021-05-25 10:43:00|1240.6|1240.4|1240.4|1240|1240.6|1240.4|1240.4|1240|2156
1621949940000|2021-05-25 13:39:00|1248.8|1248.4|1248.8|1248.4|1249|1248.6|1248.8|1248.4|7239
1621939390000|2021-05-25 10:43:10|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|0
1621949950000|2021-05-25 13:39:10|1249|1248.6|1249|1248.6|1249|1248.6|1248.8|1248.4|1186
1621939420000|2021-05-25 10:43:40|1240.4||1240.4||1240.4||1240.4||0
1621949960000|2021-05-25 13:39:20|1249.2|1248.8|1249.4|1249|1249.4|1249|1249.2|1248.8|19947
1621939430000|2021-05-25 10:43:50|1240.2|1240|1240.4|1240|1240.4|1240|1240.2|1240|3010
1621949970000|2021-05-25 13:39:30|1249.6|1249.2|1249.8|1249.4|1250|1249.6|1249.6|1249.2|34719
1621939440000|2021-05-25 10:44:00|1240.2|1239.8|1240.2|1240|1240.2|1240|1240.2|1239.8|1866
1621949980000|2021-05-25 13:39:40|1250|1249.6|1250|1249.6|1250|1249.6|1250|1249.6|171
1621939450000|2021-05-25 10:44:10|1240.4||1240.4||1240.4||1240.4||0
1621949990000|2021-05-25 13:39:50|1249.8|1249.4|1249.4|1249|1249.8|1249.4|1249.4|1249|4507
1621939470000|2021-05-25 10:44:30|1240.2|1239.8|1240|1239.6|1240.2|1239.8|1240|1239.6|1231
1621950000000|2021-05-25 13:40:00|1249.6|1249.2|1249.6|1249|1249.6|1249.2|1249.6|1249|16
1621939480000|2021-05-25 10:44:40|1239.8||1240||1240||1239.8||489
1621950010000|2021-05-25 13:40:10|1249.4|1249.2|1249.8|1249.4|1249.8|1249.4|1249.4|1249.2|10224
1621939490000|2021-05-25 10:44:50|1240.2|1239.8|1240.4|1240|1240.4|1240|1240.2|1239.8|1881
1621950020000|2021-05-25 13:40:20|1250|1249.6|1250.8|1250.4|1251|1250.8|1250|1249.6|152719
1621939500000|2021-05-25 10:45:00|1240.6|1240.2|1240.8|1240.6|1240.8|1240.6|1240.4|1240.2|7682
1621950030000|2021-05-25 13:40:30|1251|1250.6|1250.8|1250.4|1251|1250.8|1250.6|1250.4|7797
1621939510000|2021-05-25 10:45:10|1240.6|1240.4|1241.2|1240.8|1241.2|1241|1240.6|1240.4|23602
1621950040000|2021-05-25 13:40:40|1250.6|1249.8|1250.8|1250.2|1251|1250.6|1250.6|1249.8|28466
1621939520000|2021-05-25 10:45:20|1241|1240.6|1241|1240.6|1241|1240.8|1240.6|1240.4|2247
1621950050000|2021-05-25 13:40:50|1250.6|1250|1250|1249.6|1250.6|1250|1250|1249.4|7264
1621939530000|2021-05-25 10:45:30|1240.8|1240.4|1240.6|1240.4|1240.8|1240.4|1240.4|1240.2|1344
1621950060000|2021-05-25 13:41:00|1249.8|1249.4|1249.4|1249|1249.8|1249.4|1249.4|1248.8|3049
1621939540000|2021-05-25 10:45:40|1240.4|1240.2|1240.4|1240|1240.4|1240.2|1240.2|1240|4030
1621950070000|2021-05-25 13:41:10|1249.6|1249.2|1250|1249.6|1250|1249.8|1249.6|1249.2|16711
1621939550000|2021-05-25 10:45:50|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.8|3000
1621950080000|2021-05-25 13:41:20|1250.2|1249.8|1250.2|1249.6|1250.4|1250|1250|1249.6|2699
1621939560000|2021-05-25 10:46:00|1240.4|1240|1240.2|1239.8|1240.4|1240|1240.2|1239.8|2588
1621950090000|2021-05-25 13:41:30|1250|1249.4|1250.4|1250|1250.6|1250.2|1249.8|1249|7733
1621939580000|2021-05-25 10:46:20|1240|1239.6|1240.2|1239.8|1240.2|1240|1240|1239.6|6668
1621950100000|2021-05-25 13:41:40|1250.2|1249.6|1250.4|1250|1250.4|1250|1249.8|1249.6|13083
1621939590000|2021-05-25 10:46:30|1240|1239.6|1239.8|1239.4|1240|1239.6|1239.8|1239.4|1608
1621950110000|2021-05-25 13:41:50|1250.6|1250.2|1250.4|1249.8|1250.6|1250.2|1250.2|1249.8|6349
1621939600000|2021-05-25 10:46:40|1240|1239.6|1240|1239.6|1240|1239.8|1240|1239.6|1808
1621950120000|2021-05-25 13:42:00|1250.2|1249.6|1249.2|1248.8|1250.2|1249.6|1249.2|1248.8|9026
1621939610000|2021-05-25 10:46:50|1239.8|1239.4|1240.2|1239.8|1240.2|1239.8|1239.8|1239.4|9744
1621950130000|2021-05-25 13:42:10|1249|1249|1248.8|1248.4|1249|1249|1248.6|1248.4|3899
1621939640000|2021-05-25 10:47:20|1240||1240.2||1240.2||1240||1010
1621950140000|2021-05-25 13:42:20|1248.6|1248.2|1248.4|1248|1248.6|1248.2|1247.8|1247.4|12649
1621939660000|2021-05-25 10:47:40||1240||1240||1240||1240|0
1621950150000|2021-05-25 13:42:30|1248.2|1247.8|1248.2|1247.6|1248.2|1248|1247.6|1247.4|10150
1621939670000|2021-05-25 10:47:50|1240.4|1240.2|1240.4|1240.2|1240.4|1240.2|1240.4|1240.2|794
1621950160000|2021-05-25 13:42:40|1248|1247.4|1247.2|1246.8|1248|1247.6|1247.2|1246.8|8440
1621939680000|2021-05-25 10:48:00|1240|1239.8|1240.4|1240|1240.4|1240.2|1240|1239.8|11508
1621950170000|2021-05-25 13:42:50|1247.4|1246.6|1247|1246.6|1247.4|1246.6|1246.6|1246|14172
1621939700000|2021-05-25 10:48:20|1240.6|1240.2|1240.4|1240|1240.6|1240.4|1240.4|1240|2697
1621950180000|2021-05-25 13:43:00|1247.2|1246.8|1247.4|1246.8|1248|1247.6|1247|1246.6|10028
1621939710000|2021-05-25 10:48:30|1240.2|1239.8|1240.2|1239.8|1240.4|1239.8|1240.2|1239.8|0
1621950190000|2021-05-25 13:43:10|1247.6|1247|1248|1247.4|1248|1247.4|1247.6|1247|0
1621939720000|2021-05-25 10:48:40||1240||1240||1240||1239.8|0
1621950200000|2021-05-25 13:43:20|1247.4|1247.2|1247.4|1247|1248|1247.4|1247.4|1247|4490
1621939730000|2021-05-25 10:48:50|1240.4|1240.2|1240.4|1240.2|1240.4|1240.2|1240.4|1240|1
1621950210000|2021-05-25 13:43:30|1247.2|1247.2|1247.6|1247|1247.8|1247.2|1247|1246.6|14738
1621939740000|2021-05-25 10:49:00||1240||1240.2||1240.2||1240|2843
1621950220000|2021-05-25 13:43:40|1247.8|1247.2|1247.6|1247|1247.8|1247.4|1247.6|1247|378
1621939750000|2021-05-25 10:49:10|1240.2|1240|1240.2|1239.8|1240.2|1240|1240|1239.8|2334
1621950230000|2021-05-25 13:43:50|1247.4||1247.4||1247.4||1247.4||0
1621939760000|2021-05-25 10:49:20|1240|1239.6|1239.8|1239.6|1240|1239.6|1239.8|1239.4|969
1621950240000|2021-05-25 13:44:00|1247.6|1246.8|1247.2|1246.8|1247.6|1246.8|1246.6|1246.2|7405
1621939770000|2021-05-25 10:49:30|1239.6|1239.4|1240|1239.6|1240|1239.8|1239.6|1239.4|5437
1621950250000|2021-05-25 13:44:10|1247.4|1246.6|1248.8|1248.4|1249.6|1249.4|1247.4|1246.6|31633
1621939780000|2021-05-25 10:49:40|1239.8|1239.4|1240|1239.8|1240|1239.8|1239.8|1239.4|2747
1621950260000|2021-05-25 13:44:20|1249|1248.6|1248.8|1248.4|1249.2|1248.6|1248.8|1248.4|250
1621939790000|2021-05-25 10:49:50|1240.2|1240|1240.4|1240|1240.4|1240|1240.2|1240|3713
1621950270000|2021-05-25 13:44:30|1248.6|1248.8|1249.4|1249|1249.6|1249|1248.6|1248.8|1403
1621950280000|2021-05-25 13:44:40|1249.6||1249.4||1249.6||1249.4||5
1621939800000|2021-05-25 10:50:00|1240.2|1239.8|1240.2|1239.6|1240.2|1239.8|1240.2|1239.6|2178
1621950290000|2021-05-25 13:44:50|1249.2|1248.8|1249.2|1248.6|1249.4|1249|1249.2|1248.6|11941
1621939810000|2021-05-25 10:50:10||1239.8||1239.8||1239.8||1239.8|0
1621950300000|2021-05-25 13:45:00|1249|1248.8|1249.2|1248.8|1249.2|1249|1249|1248.4|66594
1621939830000|2021-05-25 10:50:30|1240.4|1240|1240.4|1239.8|1240.4|1240|1240.2|1239.8|5016
1621950310000|2021-05-25 13:45:10|1249.4|1249|1249.4|1249.2|1249.6|1249.2|1249.4|1248.8|2958
1621939840000|2021-05-25 10:50:40|1240.2|1240|1240.4|1240.2|1240.4|1240.2|1240.2|1240|2011
1621950320000|2021-05-25 13:45:20|1249.6||1249.4||1249.6||1249.4||19
1621939860000|2021-05-25 10:51:00|1240.6|1240.4|1240.2|1239.8|1240.6|1240.4|1240|1239.8|4603
1621950330000|2021-05-25 13:45:30|1249.2|1249|1250|1249.4|1250|1249.4|1249.2|1248.8|6524
1621939870000|2021-05-25 10:51:10|1240||1240.2||1240.2||1240||224
1621950340000|2021-05-25 13:45:40||1249.6||1249.6||1249.6||1249.6|0
1621939880000|2021-05-25 10:51:20|1240|1240|1240.2|1239.8|1240.2|1240|1240|1239.8|1229
1621950350000|2021-05-25 13:45:50|1250.2|1249.8|1250.8|1250.2|1251|1250.8|1250|1249.8|29862
1621939900000|2021-05-25 10:51:40|1240.4|1240|1240.4|1240|1240.4|1240|1240.4|1240|1700
1621950360000|2021-05-25 13:46:00|1250.6|1250|1250.2|1250|1250.6|1250|1249.2|1249|10917
1621939910000|2021-05-25 10:51:50|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240.2|607
1621950370000|2021-05-25 13:46:10|1250.4|1250.2|1250.8|1250.4|1251|1250.4|1250.4|1250|10957
1621939920000|2021-05-25 10:52:00||1240.4||1240.4||1240.4||1240.4|869
1621950380000|2021-05-25 13:46:20|1250.6|1250.2|1250.8|1250.4|1250.8|1250.4|1250.6|1250.2|2500
1621939940000|2021-05-25 10:52:20|1240.8|1240.6|1241|1240.6|1241|1240.8|1240.8|1240.6|5996
1621950390000|2021-05-25 13:46:30|1251|1250.6|1251|1250.4|1251.2|1251|1250.8|1250.4|6713
1621939950000|2021-05-25 10:52:30||1240.8||1240.6||1240.8||1240.6|713
1621950410000|2021-05-25 13:46:50||1250.6||1250.6||1250.6||1250.4|0
1621939960000|2021-05-25 10:52:40|1240.8||1241||1241||1240.8||475
1621950420000|2021-05-25 13:47:00|1250.8|1250.4|1250.6|1250.2|1251|1250.8|1250.6|1250.2|4522
1621939970000|2021-05-25 10:52:50||1240.8||1240.8||1240.8||1240.8|0
1621950430000|2021-05-25 13:47:10|1250.8|1250.4|1250.8|1250.2|1251|1250.6|1250.6|1250.2|1163
1621939980000|2021-05-25 10:53:00|1241.2|1241|1240.8|1240.6|1241.6|1241.2|1240.8|1240.6|7537
1621950440000|2021-05-25 13:47:20||1250.4||1250.2||1250.4||1250.2|0
1621940010000|2021-05-25 10:53:30|||||||||456
1621950450000|2021-05-25 13:47:30|1250.6|1250.4|1250.6|1250.2|1250.6|1250.4|1250.6|1250.2|1202
1621940020000|2021-05-25 10:53:40|1241|1240.8|1241|1240.6|1241|1240.8|1240.8|1240.6|212
1621950460000|2021-05-25 13:47:40|1250.4|1250|1250|1249.8|1250.4|1250|1250|1249.8|9010
1621940030000|2021-05-25 10:53:50||1240.8||1240.8||1240.8||1240.8|0
1621950470000|2021-05-25 13:47:50|1249.8|1249.6|1250|1249.6|1250|1249.8|1249.8|1249.2|7164
1621940040000|2021-05-25 10:54:00|1241.2|1241|1241.4|1241|1241.4|1241|1241.2|1241|3695
1621950480000|2021-05-25 13:48:00|1249.8|1249.4|1249.4|1248.8|1249.8|1249.4|1249.4|1248.8|10215
1621940050000|2021-05-25 10:54:10|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|0
1621950500000|2021-05-25 13:48:20|1249.2|1249|1248.6|1247.8|1249.2|1249|1248.6|1247.8|1734
1621940060000|2021-05-25 10:54:20|1241.4|1241|1241.4|1241|1241.4|1241.2|1241.4|1241|569
1621950510000|2021-05-25 13:48:30|1248.4|1248|1248.2|1247.8|1248.6|1248|1248.2|1247.8|1540
1621940070000|2021-05-25 10:54:30|1241.6|1241.2|1241.6|1241.4|1241.6|1241.4|1241.4|1241.2|22
1621950520000|2021-05-25 13:48:40|1248|1248|1248.4|1248|1248.4|1248|1248|1247.8|698
1621940080000|2021-05-25 10:54:40|1241.8|1241.6|1241.8|1241.6|1242|1241.6|1241.6|1241.6|339
1621950530000|2021-05-25 13:48:50|1248.6|1248.2|1248.8|1248.2|1248.8|1248.6|1248.4|1248|358
1621940090000|2021-05-25 10:54:50|1242||1242||1242||1242||0
1621950540000|2021-05-25 13:49:00|1249|1248.4|1248.8|1248.6|1249.2|1248.8|1248.8|1248.4|8701
1621940100000|2021-05-25 10:55:00||1241.8||1241.8||1241.8||1241.8|0
1621950550000|2021-05-25 13:49:10||1248.4||1248.4||1248.4||1248.4|368
1621940110000|2021-05-25 10:55:10|1242.2|1242|1242.4|1242|1242.4|1242.2|1242.2|1242|7211
1621950570000|2021-05-25 13:49:30|1249|1248.6|1249|1248.6|1249|1248.8|1248.6|1248.4|1028
1621940120000|2021-05-25 10:55:20|1242.2||1242.2||1242.4||1242.2||0
1621950580000|2021-05-25 13:49:40||1248.8||1248.8||1248.8||1248.8|0
1621940130000|2021-05-25 10:55:30|1242.4|1242.2|1242.4|1242|1242.4|1242.2|1242.4|1242|422
1621950590000|2021-05-25 13:49:50|1249.2||1249.2||1249.2||1249.2||21
1621940140000|2021-05-25 10:55:40|1242.6|1242.2|1243|1242.6|1243|1242.6|1242.6|1242.2|4730
1621950600000|2021-05-25 13:50:00|1249.4|1249|1248.2|1247.8|1249.4|1249|1248.2|1247.8|13558
1621940150000|2021-05-25 10:55:50|1242.8|1242.4|1242.8|1242.4|1243|1242.4|1242.8|1242.4|8751
1621950610000|2021-05-25 13:50:10|1248.4|1248|1248.4|1248|1248.6|1248.4|1248.2|1247.8|595
1621940160000|2021-05-25 10:56:00||1242.6||1242.6||1242.6||1242.6|0
1621950620000|2021-05-25 13:50:20|1248.2|1247.8|1248.6|1248.2|1248.6|1248.2|1248.2|1247.8|1229
1621940170000|2021-05-25 10:56:10|1243||1243||1243||1243||0
1621950630000|2021-05-25 13:50:30|1248.2|1248|1248|1247.8|1248.4|1248.4|1248|1247.8|12236
1621940190000|2021-05-25 10:56:30|1243.2|1242.8|1243.6|1243.2|1243.6|1243.2|1243.2|1242.8|10029
1621950640000|2021-05-25 13:50:40|1248.2|1247.6|1248.4|1247.8|1248.4|1248.2|1248|1247.6|2720
1621940200000|2021-05-25 10:56:40|1243.4|1243|1243.4|1243|1243.4|1243|1243.2|1243|3274
1621950650000|2021-05-25 13:50:50|1248.2|1247.6|1248|1247.8|1248.2|1247.8|1248|1247.6|376
1621940210000|2021-05-25 10:56:50|1243.6|1243.2|1243.8|1243.4|1243.8|1243.4|1243.6|1243.2|0
1621950660000|2021-05-25 13:51:00|1247.8|1247.4|1247|1246.6|1247.8|1247.4|1246.6|1246.2|3737
1621940220000|2021-05-25 10:57:00|1244|1243.6|1243.8|1243.4|1244|1243.6|1243.8|1243.4|16137
1621950670000|2021-05-25 13:51:10|1247.2|1246.8|1247.2|1246.6|1247.2|1247|1247|1246.6|1052
1621940230000|2021-05-25 10:57:10||1243.6||1243.4||1243.6||1243.4|0
1621950680000|2021-05-25 13:51:20|1247|1246.8|1247|1246.6|1247|1246.8|1247|1246.6|830
1621940250000|2021-05-25 10:57:30|1243.6|1243.2|1243.6|1243.4|1243.6|1243.4|1243.4|1243|4504
1621950690000|2021-05-25 13:51:30|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|0
1621940260000|2021-05-25 10:57:40|||||||||510
1621950700000|2021-05-25 13:51:40|1247|1246.6|1246|1245.4|1247|1246.8|1246|1245.4|6276
1621940270000|2021-05-25 10:57:50|1243.8|1243.6|1244|1243.6|1244|1243.6|1243.8|1243.6|84
1621950710000|2021-05-25 13:51:50|1245.8|1245.2|1244.8|1244.4|1245.8|1245.2|1244.8|1244.2|2823
1621940280000|2021-05-25 10:58:00|1243.8|1243.2|1243.2|1242.8|1243.8|1243.2|1243.2|1242.8|8760
1621950720000|2021-05-25 13:52:00|1244.6|1244.2|1244|1243.8|1244.6|1244.2|1244|1243.4|953
1621940290000|2021-05-25 10:58:10|1243|1242.6|1242.8|1242.6|1243|1242.6|1242.8|1242.6|1151
1621950730000|2021-05-25 13:52:10|1243.8|1243.6|1243.8|1243.4|1244|1243.6|1243.6|1243.4|4170
1621940300000|2021-05-25 10:58:20|1242.6|1242.4|1242.6|1242.2|1242.6|1242.4|1242.6|1242.2|1656
1621950740000|2021-05-25 13:52:20|1244|1243.2|1243.4|1242.8|1244|1243.4|1243|1242.2|2231
1621940310000|2021-05-25 10:58:30|1242.4|1242|1241.8|1241.6|1242.4|1242|1241.6|1241|13971
1621950750000|2021-05-25 13:52:30|1243.2|1243|1242.8|1242.6|1243.4|1243.2|1242.6|1242|10878
1621940320000|2021-05-25 10:58:40|1242|1241.8|1242|1241.8|1242.4|1242|1242|1241.6|424
1621950760000|2021-05-25 13:52:40|1242.6|1242.4|1242.6|1242.2|1242.8|1242.6|1242.6|1242.2|812
1621940330000|2021-05-25 10:58:50|1242.2|1242|1242.4|1242.2|1242.4|1242.2|1242.2|1242|437
1621950770000|2021-05-25 13:52:50|1242.4|1242|1242|1241.8|1242.4|1242|1242|1241.6|2255
1621940340000|2021-05-25 10:59:00|1242.8|1242.4|1242.8|1242.2|1243|1242.6|1242.8|1242.2|5593
1621950780000|2021-05-25 13:53:00|1241.8|1241.6|1241.6|1241.2|1241.8|1241.6|1241.6|1241.2|104
1621940360000|2021-05-25 10:59:20|1242.6|1242|1242.4|1242.2|1242.6|1242.2|1242.4|1242|3687
1621950790000|2021-05-25 13:53:10|1241.4|1241|1241.4|1241.2|1241.4|1241.2|1241.4|1241|3038
1621940370000|2021-05-25 10:59:30||1242||1242||1242||1242|0
1621950800000|2021-05-25 13:53:20|1241.6|1241|1241.6|1241.2|1241.6|1241.4|1241.6|1241|951
1621940380000|2021-05-25 10:59:40||1242.2||1242.2||1242.2||1242.2|91
1621950810000|2021-05-25 13:53:30|1241.2|1241|1240.8|1240.4|1241.2|1241|1240.6|1240.2|3120
1621940390000|2021-05-25 10:59:50|||||||||858
1621950820000|2021-05-25 13:53:40|1240.6|1240.2|1240.6|1240.2|1240.6|1240.4|1240.4|1240|4418
1621940400000|2021-05-25 11:00:00|1242.2|1242|1242.4|1242.2|1242.4|1242.2|1242.2|1242|4867
1621950830000|2021-05-25 13:53:50|1240.8|1240.4|1241|1240.6|1241|1240.6|1240.8|1240.4|5051
1621940530000|2021-05-25 11:02:10|1243|1242|1241.6|1241.2|1243|1242.4|1241.6|1241.2|20245
1621950840000|2021-05-25 13:54:00|1240.8|1240.4|1240.4|1240.2|1240.8|1240.4|1240.4|1240|1228
1621940550000|2021-05-25 11:02:30|1241.8|1241.4|1241.2|1240.8|1241.8|1241.4|1241.2|1240.8|2823
1621950850000|2021-05-25 13:54:10|1240.2|1240|1239.6|1239.4|1240.2|1240|1239.6|1239.4|52683
1621940560000|2021-05-25 11:02:40|1241|1241|1241.4|1241|1241.4|1241.2|1241|1241|4038
1621950860000|2021-05-25 13:54:20|1239.8|1239.6|1239.8|1239.4|1240|1239.6|1239.8|1239.4|1101
1621940570000|2021-05-25 11:02:50|1241.2||1241.2||1241.2||1241.2||0
1621950870000|2021-05-25 13:54:30|1239.4|1239.2|1240|1239.6|1240|1239.8|1239.4|1239.2|3432
1621940580000|2021-05-25 11:03:00|1241.4|1241.2|1241.6|1241.4|1241.8|1241.6|1241.4|1241|8769
1621950880000|2021-05-25 13:54:40|1239.8|1239.4|1239.8|1239.4|1240|1239.4|1239.8|1239.4|606
1621940600000|2021-05-25 11:03:20|1241.4|1241.2|1241.2|1240.8|1241.4|1241.2|1241|1240.6|1642
1621950890000|2021-05-25 13:54:50|1239.6|1239.2|1240.4|1240.2|1240.6|1240.2|1239.4|1239|12202
1621940610000|2021-05-25 11:03:30|1241.4|1241|1241.2|1240.8|1241.4|1241|1241.2|1240.8|4729
1621950900000|2021-05-25 13:55:00|1240.2|1240|1241|1240.6|1241|1240.6|1240.2|1239.8|1942
1621940620000|2021-05-25 11:03:40||1240.6||1240.8||1240.8||1240.6|0
1621950910000|2021-05-25 13:55:10|1241.2|1240.8|1242|1241.4|1242.2|1241.6|1241|1240.8|3887
1621940630000|2021-05-25 11:03:50||1240.6||1240.8||1240.8||1240.6|0
1621950920000|2021-05-25 13:55:20|1242.2|1241.6|1242.2|1241.8|1242.8|1242.2|1242|1241.6|1626
1621940640000|2021-05-25 11:04:00||1241||1241||1241||1241|0
1621950930000|2021-05-25 13:55:30|1242.4|1242.2|1242.2|1241.8|1242.4|1242.2|1242.2|1241.8|5539
1621940650000|2021-05-25 11:04:10|1241.4|1240.8|1241.6|1241.2|1241.6|1241.2|1241.4|1240.8|2192
1621950940000|2021-05-25 13:55:40|1242|1241.6|1241.6|1241.2|1242|1241.6|1241.4|1241.2|6036
1621940660000|2021-05-25 11:04:20|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|0
1621950950000|2021-05-25 13:55:50|1241.4|1241.4|1242.2|1241.8|1242.2|1242|1241.4|1241.4|18008
1621940670000|2021-05-25 11:04:30|1242|1241.6|1241.2|1240.8|1242.2|1241.8|1241.2|1240.8|7081
1621950960000|2021-05-25 13:56:00|1242|1241.6|1241.4|1241|1242.4|1242.2|1241.2|1241|17030
1621940680000|2021-05-25 11:04:40|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|990
1621950970000|2021-05-25 13:56:10|1241.2|1240.8|1240.4|1239.8|1241.2|1240.8|1240.2|1239.8|19754
1621940700000|2021-05-25 11:05:00|1241.6|1241.2|1241.4|1241|1241.8|1241.4|1241|1240.8|7461
1621950980000|2021-05-25 13:56:20|1240.2||1240.2||1240.2||1240.2||0
1621940710000|2021-05-25 11:05:10|1241.6|1241.2|1241.8|1241.4|1241.8|1241.4|1241.6|1241.2|2226
1621950990000|2021-05-25 13:56:30|1240|1239.6|1239.6|1239.2|1240|1239.6|1239.6|1239.2|1894
1621940720000|2021-05-25 11:05:20|1242|1241.6|1242.2|1241.8|1242.2|1241.8|1242|1241.6|715
1621951000000|2021-05-25 13:56:40|1239.8|1239.4|1240|1239.4|1240|1239.6|1239.8|1239.4|640
1621940730000|2021-05-25 11:05:30||1242||1242||1242||1242|0
1621951010000|2021-05-25 13:56:50|1239.6|1239.2|1239.6|1239.2|1240|1239.4|1239.6|1239.2|55
1621940740000|2021-05-25 11:05:40|1242.4||1242.4||1242.4||1242.4||357
1621951020000|2021-05-25 13:57:00|1239.8|1239|1239.2|1238.8|1239.8|1239.2|1239|1238.6|12280
1621940760000|2021-05-25 11:06:00|1242.2||1242.2||1242.2||1242.2||0
1621951030000|2021-05-25 13:57:10|1239.4|1239|1239.4|1239.2|1239.4|1239.2|1239.2|1238.8|730
1621940820000|2021-05-25 11:07:00|1242.4||1242.2||1242.4||1242.2||1561
1621951040000|2021-05-25 13:57:20|1239.6|1239.4|1240.2|1239.8|1240.2|1239.8|1239.6|1239.4|5304
1621940830000|2021-05-25 11:07:10|1242.4|1242.2|1242.4|1242|1242.6|1242.2|1242.2|1242|1046
1621951050000|2021-05-25 13:57:30|1240.4|1240|1240.4|1240|1240.6|1240|1240.2|1239.8|2375
1621940840000|2021-05-25 11:07:20|1242.2|1241.8|1241.6|1241.2|1242.2|1242|1241.4|1241.2|9143
1621951060000|2021-05-25 13:57:40|1240.6|1239.8|1240.6|1240.2|1240.6|1240.2|1240.4|1239.8|0
1621940850000|2021-05-25 11:07:30|1241.8|1241.6|1242.2|1241.8|1242.2|1241.8|1241.8|1241.4|3895
1621951070000|2021-05-25 13:57:50|1240.4|1240.4|1240.8|1240.6|1241.2|1241|1240.4|1240.2|22613
1621940860000|2021-05-25 11:07:40|1242|1241.6|1241.8|1241.4|1242.2|1241.6|1241.8|1241.4|1100
1621951080000|2021-05-25 13:58:00|1240.6|1240.4|1240.8|1240.4|1240.8|1240.4|1240.2|1240|8987
1621940890000|2021-05-25 11:08:10|1242|1241.6|1242.2|1242|1242.4|1242|1242|1241.6|2420
1621951090000|2021-05-25 13:58:10|1240.6|1240.2|1240.6|1240|1240.6|1240.2|1240.4|1240|1471
1621940910000|2021-05-25 11:08:30|1242.4|1242.2|1242.4|1242|1242.4|1242.2|1242.4|1242|270
1621951100000|2021-05-25 13:58:20|1240.8||1240.6||1240.8||1240.6||0
1621940930000|2021-05-25 11:08:50|1242.2|1242.2|1242.4|1242.2|1242.6|1242.2|1242.2|1242.2|4083
1621951110000|2021-05-25 13:58:30|1240.8|1240.2|1241|1240.4|1241|1240.4|1240.8|1240.2|738
1621940940000|2021-05-25 11:09:00|1242.2|1242|1242.4|1242|1242.4|1242|1242.2|1242|2142
1621951120000|2021-05-25 13:58:40|1240.8|1240.6|1241|1240.6|1241.2|1240.6|1240.8|1240.6|10
1621940960000|2021-05-25 11:09:20|1242.2|1241.8|1242|1241.6|1242.2|1241.8|1242|1241.6|4317
1621951130000|2021-05-25 13:58:50|1241.4|1240.8|1241|1240.6|1241.6|1241|1241|1240.6|5506
1621940970000|2021-05-25 11:09:30|1242.2|1241.8|1242.2|1241.8|1242.4|1242|1242.2|1241.8|1435
1621951140000|2021-05-25 13:59:00|1241.2|1240.8|1241.6|1241.2|1241.8|1241.2|1241|1240.8|1631
1621940980000|2021-05-25 11:09:40|1242|1241.6|1241.8|1241.6|1242.2|1241.6|1241.8|1241.6|426
1621951150000|2021-05-25 13:59:10|1241.8|1241.4|1241.8|1241.4|1242|1241.4|1241.8|1241.4|0
1621940990000|2021-05-25 11:09:50|1242|1241.4|1242|1241.4|1242|1241.6|1242|1241.4|0
1621951160000|2021-05-25 13:59:20|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241|427
1621941000000|2021-05-25 11:10:00|1241.8||1241.8||1241.8||1241.6||0
1621951170000|2021-05-25 13:59:30|1241.2|1241|1240.8|1240.4|1241.4|1241.2|1240.8|1240.4|6567
1621941010000|2021-05-25 11:10:10|1241.6|1241.6|1241.8|1241.4|1241.8|1241.6|1241.6|1241.4|1459
1621951180000|2021-05-25 13:59:40|||||||||29
1621941030000|2021-05-25 11:10:30|1241.6||1241.8||1241.8||1241.6||500
1621951190000|2021-05-25 13:59:50|1241|1240.6|1241.2|1240.8|1241.2|1240.8|1241|1240.6|2085
1621951200000|2021-05-25 14:00:00|||||||||350
1621941060000|2021-05-25 11:11:00|1242|1241.6|1242.4|1242|1242.4|1242|1242|1241.6|2557
1621951210000|2021-05-25 14:00:10|1241|1240.6|1241|1240.6|1241|1240.8|1240.8|1240.6|1371
1621951220000|2021-05-25 14:00:20|1240.8|1240.4|1240.6|1240.4|1240.8|1240.4|1240.2|1239.8|6481
1621941080000|2021-05-25 11:11:20|1242|1241.8|1241.8|1241.6|1242|1241.8|1241.8|1241.6|13192
1621951230000|2021-05-25 14:00:30|1240.4|1240.2|1240.4|1239.8|1240.6|1240.4|1240.4|1239.8|564
1621941090000|2021-05-25 11:11:30|||||||||446
1621951240000|2021-05-25 14:00:40|1240|1240|1240.6|1240.4|1240.6|1240.4|1240|1239.8|763
1621941110000|2021-05-25 11:11:50|1242|1241.4|1241.8|1241.4|1242|1241.4|1241.8|1241.4|9206
1621951250000|2021-05-25 14:00:50|1240.8|1240.2|1240.8|1240.4|1240.8|1240.4|1240.8|1240.2|330
1621941120000|2021-05-25 11:12:00||1241.6||1241.6||1241.6||1241.6|0
1621951260000|2021-05-25 14:01:00|1241|1240.8|1241.2|1240.8|1241.4|1240.8|1241|1240.8|1095
1621941130000|2021-05-25 11:12:10|1242|1241.8|1242|1241.8|1242|1241.8|1242|1241.8|11977
1621951270000|2021-05-25 14:01:10|1241.4|1241|1241.6|1241|1241.6|1241.2|1241.4|1241|799
1621941140000|2021-05-25 11:12:20|||||||||1
1621951280000|2021-05-25 14:01:20|1241.4|1240.8|1241.2|1240.8|1241.4|1240.8|1241.2|1240.6|943
1621941160000|2021-05-25 11:12:40|1242.2|1242|1242.6|1242.4|1243|1242.8|1242.2|1242|46874
1621951290000|2021-05-25 14:01:30|1241|1240.6|1240.4|1240.2|1241|1240.8|1240.4|1240.2|9218
1621941170000|2021-05-25 11:12:50|1242.4|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242.2|1712
1621951300000|2021-05-25 14:01:40|1240.2|1240|1240.2|1240|1240.6|1240|1240.2|1240|3259
1621941180000|2021-05-25 11:13:00|1242.8|1242.6|1243.4|1243.2|1243.8|1243.6|1242.8|1242.2|16138
1621951310000|2021-05-25 14:01:50|1240.6||1240.6||1240.6||1240.4||78
1621941190000|2021-05-25 11:13:10|1243.6|1243|1243.6|1243.2|1243.6|1243.2|1243.4|1243|2779
1621951320000|2021-05-25 14:02:00|1240.8|1240.2|1240.2|1239.8|1240.8|1240.4|1240|1239.8|2150
1621941200000|2021-05-25 11:13:20|1243.8|1243.4|1244|1243.8|1244.2|1244|1243.8|1243.4|5506
1621951330000|2021-05-25 14:02:10|1240.4|1240|1240.2|1239.8|1240.4|1240.2|1240|1239.8|9538
1621941210000|2021-05-25 11:13:30|1244.2|1244|1243.8|1243.6|1244.4|1244|1243.8|1243.4|8465
1621951340000|2021-05-25 14:02:20|1240|1240|1240.2|1239.8|1240.6|1240.4|1239.8|1239.6|37855
1621941220000|2021-05-25 11:13:40|1243.4|1243.2|1243.8|1243.6|1243.8|1243.6|1243.4|1243.2|12642
1621951350000|2021-05-25 14:02:30|1240.4|1240|1240.4|1240|1240.4|1240|1240.4|1240|1893
1621941240000|2021-05-25 11:14:00|1243.6|1243.4|1243.6|1243.2|1243.8|1243.4|1243.6|1243.2|5321
1621951360000|2021-05-25 14:02:40|1240.2|1239.8|1239.8|1239.4|1240.2|1240|1239.8|1239.4|15529
1621941250000|2021-05-25 11:14:10|1243.8|1243.4|1243.8|1243.2|1243.8|1243.6|1243.6|1243.2|1580
1621951370000|2021-05-25 14:02:50|1240|1239.6|1240.2|1240|1240.2|1240|1240|1239.6|424
1621941260000|2021-05-25 11:14:20|1244|1243.4|1244.4|1244.2|1244.6|1244.2|1244|1243.4|4470
1621951380000|2021-05-25 14:03:00|1240.4|1240.2|1241.2|1240.8|1241.6|1241.2|1240.4|1240|20072
1621941280000|2021-05-25 11:14:40|1244.6|1244.4|1244.6|1244.2|1244.6|1244.4|1244.6|1244.2|2150
1621951390000|2021-05-25 14:03:10|1241.4|1241|1241.6|1241.2|1241.6|1241.2|1241.4|1241|3053
1621951400000|2021-05-25 14:03:20|1241.8|1241.4|1241.6|1241|1241.8|1241.4|1241.6|1241|1866
1621941300000|2021-05-25 11:15:00|1244.4|1244|1244.2|1243.8|1244.4|1244|1244.2|1243.6|1612
1621951410000|2021-05-25 14:03:30|1241.4|1240.8|1240.4|1240|1241.4|1240.8|1240.4|1240|13634
1621941310000|2021-05-25 11:15:10|1244.4|1244|1243.8|1243.6|1244.4|1244|1243.8|1243.4|8320
1621951420000|2021-05-25 14:03:40|1240.2|1239.8|1240|1239.6|1240.4|1240|1240|1239.6|767
1621951430000|2021-05-25 14:03:50|1240.2|1239.8|1239.6|1239.2|1240.2|1239.8|1239.4|1239.2|13461
1621941320000|2021-05-25 11:15:20|1244||1243.8||1244||1243.8||2298
1621951440000|2021-05-25 14:04:00|1239.4|1239|1239.4|1239.2|1239.8|1239.4|1239.4|1239|1635
1621941330000|2021-05-25 11:15:30|1244|1243.8|1244.4|1244|1244.4|1244|1244|1243.8|1
1621951450000|2021-05-25 14:04:10|1239.2|1239|1238.8|1238.2|1239.4|1239.2|1238.8|1238|8769
1621951460000|2021-05-25 14:04:20|1238.6|1238|1238.8|1238.4|1238.8|1238.4|1238.4|1238|1001
1621941340000|2021-05-25 11:15:40|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.6|1244|939
1621951470000|2021-05-25 14:04:30|1239|1238.6|1239.6|1239.2|1239.6|1239.2|1239|1238.6|2478
1621951480000|2021-05-25 14:04:40|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|1648
1621941370000|2021-05-25 11:16:10|1244.4|1244|1244.2|1243.8|1244.4|1244|1244.2|1243.8|4471
1621951490000|2021-05-25 14:04:50|1239.6|1239.2|1239.6|1239.2|1239.6|1239.4|1239.4|1239|5329
1621941380000|2021-05-25 11:16:20|1244.4|1244|1244.2|1244|1244.4|1244|1244|1243.6|6509
1621951500000|2021-05-25 14:05:00|1239.8|1239.4|1239.8|1239.2|1239.8|1239.6|1239.8|1239.2|413
1621951510000|2021-05-25 14:05:10|1239.6|1239|1238.8|1238.4|1239.8|1239|1238.8|1238.4|21136
1621941390000|2021-05-25 11:16:30|1244.4|1244.2|1244.2|1243.8|1244.6|1244.2|1244.2|1243.8|2396
1621951520000|2021-05-25 14:05:20|1239|1238.6|1239.4|1239|1239.6|1239.2|1238.8|1238.6|7408
1621951530000|2021-05-25 14:05:30|1239.6|1239.2|1240|1239.6|1240.2|1239.6|1239.6|1239.2|502
1621941410000|2021-05-25 11:16:50|1244.4|1244|1244.4|1244|1244.4|1244|1244.4|1244|5910
1621951540000|2021-05-25 14:05:40|1240.2||1239.8||1240.2||1239.8||0
1621951550000|2021-05-25 14:05:50|1239.6|1239.4|1239.4|1239|1239.8|1239.4|1239.4|1239|339
1621941420000|2021-05-25 11:17:00|1244.2|1243.8|1244|1243.8|1244.4|1243.8|1243.8|1243.6|3912
1621951560000|2021-05-25 14:06:00|1239.2|1238.8|1239.4|1239|1239.4|1239|1239|1238.8|2267
1621951570000|2021-05-25 14:06:10|1239.6|1239.2|1239.4|1239.2|1239.8|1239.2|1239.4|1239.2|500
1621941430000|2021-05-25 11:17:10|1244.2|1244|1244|1243.8|1244.4|1244|1243.8|1243.6|1686
1621951580000|2021-05-25 14:06:20|1239.6|1239.4|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|345
1621951590000|2021-05-25 14:06:30|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.4|491
1621941450000|2021-05-25 11:17:30|1244.2||1244||1244.2||1244||2465
1621951600000|2021-05-25 14:06:40|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|387
1621951610000|2021-05-25 14:06:50|1239.4|1239|1239.4|1238.8|1239.6|1239|1239.2|1238.8|556
1621941470000|2021-05-25 11:17:50|1244.2|1243.6|1243.6|1243.2|1244.2|1243.6|1243.4|1243|11013
1621951620000|2021-05-25 14:07:00|1239.2|1239|1239.8|1239.6|1239.8|1239.6|1239.2|1239|3455
1621951630000|2021-05-25 14:07:10|1240|1239.8|1240|1239.4|1240.2|1239.8|1239.8|1239.2|100
1621951640000|2021-05-25 14:07:20|1240.2|1239.6|1239.8|1239.6|1240.2|1239.8|1239.8|1239.4|1978
1621941480000|2021-05-25 11:18:00|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|0
1621951650000|2021-05-25 14:07:30|1239.6|1239.4|1239.8|1239.4|1239.8|1239.4|1239.4|1239|2254
1621951660000|2021-05-25 14:07:40|1240||1240||1240||1240||0
1621941490000|2021-05-25 11:18:10|1244.2|1243.6|1244.6|1244.2|1244.8|1244.4|1244.2|1243.4|19257
1621951680000|2021-05-25 14:08:00|1239.8|1239.6|1239.8|1239.4|1240.4|1240|1239.6|1239.4|6241
1621951690000|2021-05-25 14:08:10|1239.6|1239.6|1240|1239.6|1240|1239.8|1239.6|1239.6|10
1621941500000|2021-05-25 11:18:20|1244.4|1244|1244|1243.8|1244.4|1244|1244|1243.6|750
1621951700000|2021-05-25 14:08:20|1239.8|1239.4|1240|1239.8|1240|1239.8|1239.6|1239.4|4609
1621951710000|2021-05-25 14:08:30|1240.2|1240|1240.4|1240|1240.6|1240.2|1240.2|1239.8|13870
1621941510000|2021-05-25 11:18:30|1244.2|1243.6|1244.4|1243.8|1244.4|1243.8|1244.2|1243.6|1868
1621951720000|2021-05-25 14:08:40|1240.6|1240.2|1240.4|1240|1240.6|1240.2|1240.2|1240|4361
1621951730000|2021-05-25 14:08:50|1240.6|1240.2|1239.8|1239.4|1240.8|1240.6|1239.8|1239.4|18434
1621941530000|2021-05-25 11:18:50|1244.2|1244|1244.6|1244|1244.6|1244|1244.2|1244|1000
1621951740000|2021-05-25 14:09:00|1240|1239.6|1240.2|1239.8|1240.4|1240|1240|1239.6|3224
1621951750000|2021-05-25 14:09:10|1240|1239.6|1240.4|1240.2|1240.8|1240.4|1239.8|1239.4|10269
1621941540000|2021-05-25 11:19:00|1245.2|1244.2|1245|1244.8|1245.2|1245|1244.8|1244.2|92184
1621951760000|2021-05-25 14:09:20|1240.6|1240|1240|1239.6|1240.6|1240|1240|1239.6|4667
1621941550000|2021-05-25 11:19:10|1245.2|1245|1245.2|1244.8|1245.4|1245|1245|1244.8|383
1621951770000|2021-05-25 14:09:30|1239.8|1239.4|1240|1239.4|1240|1239.4|1239.8|1239.4|5000
1621951780000|2021-05-25 14:09:40||1239.6||1239.6||1239.6||1239.6|0
1621941560000|2021-05-25 11:19:20||1245||1245||1245||1245|0
1621951790000|2021-05-25 14:09:50|1239.8|1239.4|1239|1238.6|1239.8|1239.4|1238.8|1238.4|17979
1621941570000|2021-05-25 11:19:30|1245.4||1245.4||1245.4||1245.4||0
1621951800000|2021-05-25 14:10:00|1239.2|1238.8|1239.6|1239.2|1239.6|1239.4|1239.2|1238.6|1876
1621951810000|2021-05-25 14:10:10|1239.4|1238.8|1239.6|1239.2|1239.8|1239.4|1239.2|1238.8|14487
1621941580000|2021-05-25 11:19:40|1245.6|1245.2|1245.8|1245.2|1245.8|1245.2|1245.6|1245.2|1370
1621951830000|2021-05-25 14:10:30|1239.4|1239|1239.2|1238.8|1239.4|1239|1239.2|1238.8|4356
1621951840000|2021-05-25 14:10:40|1239|1239|1239.2|1239|1239.4|1239|1239|1239|663
1621941590000|2021-05-25 11:19:50|1246|1245.4|1245.8|1245.4|1246|1245.6|1245.6|1245|10489
1621951850000|2021-05-25 14:10:50|1239|1238.8|1239|1238.6|1239|1238.8|1239|1238.4|1340
1621951860000|2021-05-25 14:11:00|1239.2|1238.8|1239|1238.8|1239.2|1238.8|1239|1238.8|0
1621941600000|2021-05-25 11:20:00|1246|1245.6|1245.6|1245.2|1246|1245.6|1245.6|1245.2|1311
1621951870000|2021-05-25 14:11:10|1239.2|1239|1239|1238.6|1239.6|1239.2|1238.8|1238.4|13943
1621941620000|2021-05-25 11:20:20|1245.4|1245|1245.4|1245.2|1245.4|1245.2|1245.2|1245|782
1621951880000|2021-05-25 14:11:20|1239.2|1238.4|1238.4|1238.2|1239.2|1238.4|1238.4|1238.2|1937
1621941660000|2021-05-25 11:21:00|1245.2|1245|1245|1244.6|1245.2|1245|1245|1244.6|17504
1621951890000|2021-05-25 14:11:30|1238.2|1238|1238|1237.6|1238.2|1238|1237.4|1237.2|14572
1621941670000|2021-05-25 11:21:10|1245.2|1244.8|1245.2|1244.8|1245.2|1245|1245.2|1244.8|190
1621951900000|2021-05-25 14:11:40|1237.8|1237.4|1238.2|1237.8|1238.4|1238|1237.8|1237.4|6039
1621941680000|2021-05-25 11:21:20||1245||1244.8||1245||1244.8|0
1621951910000|2021-05-25 14:11:50|1238|1238|1238.2|1237.6|1238.4|1238|1238|1237.6|4826
1621941690000|2021-05-25 11:21:30|1245.4||1245.4||1245.4||1245.4||0
1621951920000|2021-05-25 14:12:00|1238|1237.4|1238.2|1237.6|1238.2|1237.6|1237.4|1237.2|9643
1621941700000|2021-05-25 11:21:40||1245||1244.8||1245||1244.8|0
1621951930000|2021-05-25 14:12:10|1238|1237.8|1238.2|1237.6|1238.4|1238|1238|1237.6|8250
1621941710000|2021-05-25 11:21:50|1245.2|1244.6|1244.6|1244.4|1245.2|1244.6|1244.6|1244.4|1407
1621951940000|2021-05-25 14:12:20|1238|1237.8|1238.2|1237.6|1238.6|1238.2|1238|1237.4|4659
1621941720000|2021-05-25 11:22:00|1244.8|1244.6|1244.8|1244.4|1245|1244.6|1244.4|1244|8452
1621951950000|2021-05-25 14:12:30|1238|1237.8|1237.8|1237.4|1238.2|1237.8|1237.8|1237.2|4278
1621941730000|2021-05-25 11:22:10|1245|1244.6|1245.2|1244.8|1245.2|1244.8|1244.8|1244.6|2128
1621951960000|2021-05-25 14:12:40|1238|1237.8|1237.8|1237.2|1238.2|1237.8|1237.8|1237.2|2000
1621941740000|2021-05-25 11:22:20|1245|1244.6|1245.2|1244.8|1245.2|1244.8|1245|1244.6|2530
1621951970000|2021-05-25 14:12:50|1237.6|1237.4|1237.4|1237|1237.6|1237.4|1237.2|1236.8|1113
1621941750000|2021-05-25 11:22:30|||||||||70
1621951980000|2021-05-25 14:13:00|1237.2|1236.8|1237|1236.6|1237.4|1237|1237|1236.6|3423
1621941760000|2021-05-25 11:22:40|1245.4|1245|1245.8|1245.4|1245.8|1245.6|1245.4|1245|2599
1621951990000|2021-05-25 14:13:10|1236.8|1236.4|1237|1236.6|1237.4|1237|1236.8|1236.4|13081
1621941770000|2021-05-25 11:22:50|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|0
1621952000000|2021-05-25 14:13:20|1236.8|1236.4|1237|1236.4|1237|1236.6|1236.6|1236.2|86
1621941780000|2021-05-25 11:23:00|1245.4|1245|1245|1244.8|1245.4|1245|1245|1244.6|3230
1621952020000|2021-05-25 14:13:40|1236.8|1236.6|1236.8|1236.4|1236.8|1236.6|1236.6|1236|3007
1621941790000|2021-05-25 11:23:10|1244.8|1244.6|1244.4|1244|1244.8|1244.6|1244.4|1244|372
1621952030000|2021-05-25 14:13:50|1237|1236.6|1236.8|1236.4|1237|1236.8|1236.6|1236|8724
1621941800000|2021-05-25 11:23:20|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.4|1244.2|501
1621952040000|2021-05-25 14:14:00|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.8|1236.2|600
1621941810000|2021-05-25 11:23:30|1244.8|1244.4|1244.8|1244.4|1245.2|1244.8|1244.8|1244.4|4217
1621952050000|2021-05-25 14:14:10|1237|1236.6|1237.2|1236.8|1237.4|1237|1237|1236.6|3005
1621941820000|2021-05-25 11:23:40|||||||||1047
1621952060000|2021-05-25 14:14:20|1237|1236.6|1237|1236.6|1237.2|1236.6|1237|1236.6|0
1621941830000|2021-05-25 11:23:50||1244.6||1244.4||1244.6||1244.2|412
1621952070000|2021-05-25 14:14:30|1237.2|1237|1237.8|1237.4|1237.8|1237.6|1237.2|1236.6|5317
1621941840000|2021-05-25 11:24:00||1244.2||1244.4||1244.4||1244.2|0
1621952080000|2021-05-25 14:14:40|1238|1237.6|1238.4|1238|1238.6|1238|1238|1237.4|580
1621941850000|2021-05-25 11:24:10|1244.6|1244.6|1244.6|1244.4|1244.6|1244.6|1244.6|1244.2|1597
1621952090000|2021-05-25 14:14:50|1238.2|1237.6|1238|1237.6|1238.2|1237.8|1238|1237.6|15055
1621941860000|2021-05-25 11:24:20|1244.4|1244.2|1244|1243.6|1244.4|1244.2|1244|1243.6|5146
1621952100000|2021-05-25 14:15:00|1238.2|1237.8|1238.4|1238|1238.4|1238|1238|1237.6|13109
1621941870000|2021-05-25 11:24:30|1243.8|1243.8|1243.6|1243.2|1244|1243.8|1243.6|1243.2|1492
1621952120000|2021-05-25 14:15:20|1238.6|1238.2|1239|1238.8|1239.4|1239.2|1238.6|1238.2|12008
1621941880000|2021-05-25 11:24:40|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.8|1243.2|1803
1621952130000|2021-05-25 14:15:30|1239.2|1239|1239.4|1239|1239.4|1239|1239.2|1239|1265
1621941890000|2021-05-25 11:24:50|1243.6|1243.2|1243.8|1243.2|1243.8|1243.2|1243.4|1243.2|1477
1621952140000|2021-05-25 14:15:40|1239.2|1239.2|1240|1239.8|1240.2|1239.8|1239.2|1239.2|4711
1621941900000|2021-05-25 11:25:00|1244|1243.4|1243.8|1243.4|1244|1243.6|1243.6|1243.4|5156
1621952150000|2021-05-25 14:15:50|1240.2|1240|1240.6|1240.2|1240.6|1240.4|1240.2|1239.8|1408
1621941910000|2021-05-25 11:25:10|1243.6|1243.2|1243.6|1243.2|1243.8|1243.4|1243.4|1243.2|6638
1621952160000|2021-05-25 14:16:00|1240.8|1240.4|1240.8|1240.4|1241.2|1240.8|1240.6|1240.2|16658
1621941920000|2021-05-25 11:25:20|1243.8|1243.6|1243.6|1243.2|1243.8|1243.6|1243.6|1243.2|6850
1621952170000|2021-05-25 14:16:10|1241|1240.6|1240.8|1240.2|1241|1240.6|1240.8|1240.2|3352
1621941930000|2021-05-25 11:25:30|1243.8|1243.4|1243.4|1242.8|1243.8|1243.4|1243.4|1242.8|3858
1621952180000|2021-05-25 14:16:20|1240.6||1240.6||1240.8||1240.6||1000
1621941940000|2021-05-25 11:25:40|1243.6|1243|1243|1242.8|1243.6|1243.2|1243|1242.8|7210
1621952190000|2021-05-25 14:16:30|1240.8|1240.4|1240.4|1240|1240.8|1240.4|1240.2|1240|3635
1621941950000|2021-05-25 11:25:50||1242.6||1242.6||1242.6||1242.6|0
1621952200000|2021-05-25 14:16:40|1240.2|1239.8|1240|1239.4|1240.2|1239.8|1239.8|1239.4|2370
1621941960000|2021-05-25 11:26:00|1242.8|1242.4|1242.8|1242.4|1243|1242.8|1242.6|1242.2|10368
1621952210000|2021-05-25 14:16:50|1239.8|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.6|76
1621941970000|2021-05-25 11:26:10|1242.6|1242.6|1242.6|1242.2|1242.8|1242.6|1242.4|1242.2|7761
1621952220000|2021-05-25 14:17:00|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.6|1239.2|856
1621941980000|2021-05-25 11:26:20|1242.4|1242|1242.4|1242|1242.6|1242.2|1242.2|1242|3411
1621952230000|2021-05-25 14:17:10|1239.8|1239.8|1240.4|1239.8|1240.4|1240|1239.8|1239.8|1874
1621941990000|2021-05-25 11:26:30|1242.2|1241.8|1242|1241.8|1242.2|1242|1241.8|1241.6|5502
1621952250000|2021-05-25 14:17:30||1240||1240||1240||1240|0
1621942000000|2021-05-25 11:26:40|1241.8|1241.6|1241.6|1241.2|1241.8|1241.6|1241.6|1241.2|3318
1621952260000|2021-05-25 14:17:40|1240.2|1239.8|1240.2|1239.6|1240.4|1240|1240|1239.6|1274
1621942010000|2021-05-25 11:26:50|1241.4|1241|1241|1240.8|1241.6|1241.2|1240.8|1240.6|27391
1621952270000|2021-05-25 14:17:50|1240|1239.4|1240|1239.6|1240.2|1239.8|1239.8|1239.4|500
1621942020000|2021-05-25 11:27:00|1241.2|1241|1241.2|1240.8|1241.6|1241.4|1241.2|1240.8|5257
1621952280000|2021-05-25 14:18:00|1240.2|1239.8|1240.2|1239.6|1240.4|1240|1240|1239.6|1000
1621942030000|2021-05-25 11:27:10|1241|1240.6|1240.8|1240.6|1241|1240.6|1240.8|1240.6|1220
1621952290000|2021-05-25 14:18:10|1240|1239.8|1240|1239.8|1240|1239.8|1240|1239.6|0
1621942040000|2021-05-25 11:27:20|1240.6|1240.4|1240.8|1240.6|1240.8|1240.6|1240.4|1240|2570
1621952300000|2021-05-25 14:18:20|1239.8|1239.6|1240.2|1239.8|1240.4|1239.8|1239.6|1239.2|2619
1621942050000|2021-05-25 11:27:30|1241|1240.8|1240.8|1240.4|1241|1240.8|1240.8|1240.2|1075
1621952310000|2021-05-25 14:18:30|1240.4|1240|1240.6|1240|1240.6|1240.2|1240.4|1240|1738
1621942060000|2021-05-25 11:27:40|1241|1240.2|1240.2|1240|1241|1240.2|1240.2|1240|1124
1621952320000|2021-05-25 14:18:40|1240.8|1240.2|1240.8|1240.2|1240.8|1240.4|1240.6|1240.2|0
1621942080000|2021-05-25 11:28:00|1240.4|1240.2|1240.2|1240|1240.6|1240.2|1240.2|1240|3000
1621952330000|2021-05-25 14:18:50|1240.6|1240.4|1240.6|1240.2|1240.6|1240.4|1240.4|1240.2|312
1621942090000|2021-05-25 11:28:10|1240.4|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240.2|2506
1621952340000|2021-05-25 14:19:00|1240.4|1240|1240.4|1239.8|1240.4|1240|1240.4|1239.8|486
1621942100000|2021-05-25 11:28:20|1240.8|1240.4|1241|1240.6|1241|1240.8|1240.8|1240.4|1000
1621952350000|2021-05-25 14:19:10|1240.2|1239.6|1240|1239.4|1240.2|1239.6|1239.8|1239.4|2290
1621942110000|2021-05-25 11:28:30|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.4|1240.2|3246
1621952360000|2021-05-25 14:19:20|1239.8|1239.6|1239.8|1239.4|1240|1239.8|1239.8|1239.4|200
1621942120000|2021-05-25 11:28:40|1240.4|1240|1240.4|1240|1240.4|1240|1240.2|1240|0
1621952370000|2021-05-25 14:19:30|1240|1239.6|1239.8|1239.6|1240|1239.8|1239.8|1239.4|1244
1621942130000|2021-05-25 11:28:50|1240.6|1240.2|1240.6|1240.4|1240.8|1240.4|1240.6|1240|4257
1621952380000|2021-05-25 14:19:40|1240.2|1239.8|1239.6|1239.4|1240.2|1239.8|1239.6|1239.4|1692
1621942140000|2021-05-25 11:29:00|1240.8|1240.6|1240.8|1240.4|1241|1240.6|1240.8|1240.4|371
1621952390000|2021-05-25 14:19:50|1239.8||1239.8||1239.8||1239.6||103
1621942150000|2021-05-25 11:29:10|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240|0
1621952400000|2021-05-25 14:20:00|1239.6|1239.6|1240|1239.6|1240|1239.6|1239.6|1239.4|2644
1621942160000|2021-05-25 11:29:20||1240||1240.2||1240.2||1240|0
1621952410000|2021-05-25 14:20:10|1240.2|1239.8|1240.2|1239.6|1240.2|1239.8|1240|1239.6|3047
1621942170000|2021-05-25 11:29:30||1240||1240.2||1240.2||1240|0
1621952420000|2021-05-25 14:20:20|1240|1239.8|1240|1239.6|1240|1239.8|1239.8|1239.6|16
1621942180000|2021-05-25 11:29:40|1240.4|1240|1240.4|1240|1240.4|1240.2|1240.4|1240|1345
1621952430000|2021-05-25 14:20:30|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.4|2224
1621942190000|2021-05-25 11:29:50|1240.2||1240.4||1240.4||1240.2||1555
1621952440000|2021-05-25 14:20:40|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.4|1239.2|3458
1621942200000|2021-05-25 11:30:00|1240.6|1240.2|1240.6|1240.4|1240.8|1240.6|1240.6|1240.2|1768
1621952460000|2021-05-25 14:21:00|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.2|1238.8|10940
1621942210000|2021-05-25 11:30:10||1240.2||1240.2||1240.2||1240.2|0
1621952470000|2021-05-25 14:21:10|1239.4|1239|1239.2|1239|1239.4|1239|1239.2|1239|100
1621942220000|2021-05-25 11:30:20|1240.4|1240|1240.6|1240.2|1240.6|1240.4|1240.4|1240|588
1621952480000|2021-05-25 14:21:20|1239.4||1239.4||1239.4||1239.2||49
1621942240000|2021-05-25 11:30:40|1240.8|1240.4|1241.8|1241.4|1242|1241.8|1240.8|1240.4|26692
1621952490000|2021-05-25 14:21:30|1239.6|1239.2|1240.2|1239.8|1240.2|1239.8|1239.4|1239.2|9182
1621942250000|2021-05-25 11:30:50|1242.2|1241.6|1242|1241.6|1242.2|1241.8|1242|1241.6|4724
1621952500000|2021-05-25 14:21:40||1240||1239.8||1240||1239.8|0
1621942260000|2021-05-25 11:31:00|1242.4|1241.8|1242|1241.6|1242.4|1242|1241.8|1241.6|5964
1621952510000|2021-05-25 14:21:50||1240||1240||1240||1239.8|0
1621942270000|2021-05-25 11:31:10||1241.8||1241.6||1241.8||1241.6|403
1621952520000|2021-05-25 14:22:00|1240.4|1240.2|1241|1240.6|1241|1240.6|1240.2|1240.2|4634
1621952530000|2021-05-25 14:22:10|1240.8|1240.4|1240.4|1240|1240.8|1240.4|1240.4|1240|1346
1621942280000|2021-05-25 11:31:20|1242.2|1241.8|1242|1241.6|1242.2|1241.8|1241.8|1241.6|3646
1621952540000|2021-05-25 14:22:20|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.6|3373
1621942300000|2021-05-25 11:31:40|1241.8|1241.4|1241.6|1241.4|1241.8|1241.4|1241.6|1241.4|0
1621952550000|2021-05-25 14:22:30|1240|1240|1240|1239.8|1240|1240|1240|1239.6|4882
1621942310000|2021-05-25 11:31:50|1241.8|1241.6|1242|1241.6|1242.2|1241.8|1241.8|1241.4|3343
1621952560000|2021-05-25 14:22:40|1239.8|1239.6|1239.8|1239.4|1239.8|1239.6|1239.6|1239.2|2446
1621942320000|2021-05-25 11:32:00|1241.8|1241.4|1241.6|1241.4|1241.8|1241.4|1241.6|1241.4|1361
1621952570000|2021-05-25 14:22:50|1240|1239.6|1240.2|1239.8|1240.4|1240.2|1240|1239.6|5061
1621942330000|2021-05-25 11:32:10|1241.8||1241.8||1241.8||1241.8||0
1621952580000|2021-05-25 14:23:00|1239.8|1239.6|1239.8|1239.2|1240|1239.8|1239.8|1239.2|509
1621942340000|2021-05-25 11:32:20|||||||||100
1621952590000|2021-05-25 14:23:10|1240|1239.4|1239.8|1239.4|1240|1239.6|1239.8|1239.4|701
1621942350000|2021-05-25 11:32:30|||||||||800
1621952600000|2021-05-25 14:23:20|1240|1239.6|1240|1239.6|1240|1239.8|1239.8|1239.4|9000
1621942360000|2021-05-25 11:32:40|1241.6|1241.2|1241.4|1241|1241.6|1241.2|1241.2|1240.8|2038
1621952610000|2021-05-25 14:23:30|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.8|1239.4|526
1621942370000|2021-05-25 11:32:50|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|758
1621952620000|2021-05-25 14:23:40|1239.8||1239.8||1239.8||1239.8||0
1621942380000|2021-05-25 11:33:00||1241.4||1241.4||1241.4||1241.4|0
1621952630000|2021-05-25 14:23:50|1240|1239.8|1240|1239.6|1240|1239.8|1240|1239.6|412
1621942390000|2021-05-25 11:33:10|1241.8|1241.6|1242|1241.4|1242|1241.6|1241.8|1241.4|1901
1621952640000|2021-05-25 14:24:00|1240.2|1239.8|1240.2|1239.8|1240.2|1240|1240.2|1239.8|3054
1621942420000|2021-05-25 11:33:40||1241.6||1241.4||1241.6||1241.4|0
1621952650000|2021-05-25 14:24:10|1240|1240|1240|1239.6|1240.2|1240|1240|1239.6|2653
1621942430000|2021-05-25 11:33:50||1241.6||1241.6||1241.6||1241.6|0
1621952660000|2021-05-25 14:24:20|1240.2|1239.8|1240.2|1239.6|1240.2|1239.8|1240|1239.6|0
1621942440000|2021-05-25 11:34:00|1241.8|1241.4|1241.4|1241.2|1242|1241.6|1241.4|1241|11377
1621952670000|2021-05-25 14:24:30||1239.8||1239.8||1239.8||1239.8|1000
1621942450000|2021-05-25 11:34:10|||||||||2000
1621952680000|2021-05-25 14:24:40|1240.4|1240|1240.4|1240|1240.8|1240.2|1240.4|1240|12749
1621942460000|2021-05-25 11:34:20|1241.6||1241.6||1241.6||1241.4||1440
1621952690000|2021-05-25 14:24:50||1240.2||1240||1240.2||1240|2000
1621942470000|2021-05-25 11:34:30|1241.8|1241.4|1241.6|1241.4|1241.8|1241.4|1241.6|1241.2|6519
1621952700000|2021-05-25 14:25:00||1240.2||1240.2||1240.2||1240|0
1621942490000|2021-05-25 11:34:50|1241.4|1241.2|1241.4|1241.2|1241.4|1241.2|1241.4|1241.2|442
1621952710000|2021-05-25 14:25:10|1240.2|1240|1240.2|1239.8|1240.4|1240.2|1240.2|1239.8|4036
1621942500000|2021-05-25 11:35:00|||||||||721
1621952720000|2021-05-25 14:25:20|1240.4|1240|1240.4|1240.2|1240.8|1240.4|1240.4|1240|1210
1621942510000|2021-05-25 11:35:10|1241.6|1241|1241.6|1241.2|1241.8|1241.4|1241.6|1241|885
1621952730000|2021-05-25 14:25:30||1240||1240.2||1240.2||1240|0
1621952750000|2021-05-25 14:25:50|1240.6|1240.4|1240.6|1240.2|1241|1240.6|1240.6|1240.2|7796
1621942520000|2021-05-25 11:35:20|||||||||250
1621952760000|2021-05-25 14:26:00|1240.8|1240.4|1240.6|1240.2|1240.8|1240.6|1240.4|1240.2|1202
1621942540000|2021-05-25 11:35:40|1241.8|1241.6|1242.4|1242|1242.6|1242.2|1241.8|1241.6|1840
1621952780000|2021-05-25 14:26:20|1240.4|1240|1240.4|1240|1240.6|1240.2|1240.2|1240|2016
1621942550000|2021-05-25 11:35:50|1242.6||1242.6||1242.6||1242.6||1800
1621952790000|2021-05-25 14:26:30|1240.2|1240.2|1240.2|1239.8|1240.4|1240.2|1240|1239.8|10805
1621942560000|2021-05-25 11:36:00|1242.8|1242.2|1242.4|1242|1243|1242.6|1242.4|1242|3804
1621952820000|2021-05-25 14:27:00|1240.4|1240|1240.6|1240.2|1240.6|1240.2|1240.4|1240|1747
1621942570000|2021-05-25 11:36:10|1242.2|1241.8|1242.2|1242|1242.4|1242.2|1242.2|1241.8|2327
1621952830000|2021-05-25 14:27:10|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.4|1240.2|1532
1621942580000|2021-05-25 11:36:20|1242.4||1242.4||1242.4||1242.4||0
1621952840000|2021-05-25 14:27:20|1240.4|1240|1240.4|1240|1240.6|1240.2|1240.4|1240|0
1621942590000|2021-05-25 11:36:30|1242.2|1241.8|1242.8|1242.4|1242.8|1242.4|1242.2|1241.8|2317
1621952850000|2021-05-25 14:27:30|1240.6|1240.2|1240.4|1240|1240.6|1240.2|1240.4|1240|0
1621942600000|2021-05-25 11:36:40|1242.6|1242.2|1242.8|1242.4|1242.8|1242.4|1242.6|1242.2|893
1621952860000|2021-05-25 14:27:40|1240.6|1240.2|1240.6|1240.2|1240.8|1240.4|1240.4|1240|6304
1621942610000|2021-05-25 11:36:50||1242.6||1242.4||1242.6||1242.4|0
1621952870000|2021-05-25 14:27:50|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|80
1621942620000|2021-05-25 11:37:00|1242.6|1242.2|1242.8|1242.4|1242.8|1242.4|1242.6|1242.2|1293
1621952880000|2021-05-25 14:28:00|1240.6|1240.2|1240.6|1240.2|1240.8|1240.4|1240.2|1240|11330
1621942630000|2021-05-25 11:37:10|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|0
1621952890000|2021-05-25 14:28:10|1240.4|1240.4|1240.6|1240.2|1240.6|1240.4|1240.4|1240.2|479
1621942640000|2021-05-25 11:37:20|1243.2|1242.8|1243.2|1242.6|1243.2|1242.8|1243.2|1242.6|0
1621952910000|2021-05-25 14:28:30|1240.4|1240|1240.2|1239.6|1240.6|1240.4|1240|1239.6|7623
1621942650000|2021-05-25 11:37:30|1243.4|1242.8|1243.4|1242.8|1243.4|1242.8|1243.2|1242.8|0
1621952920000|2021-05-25 14:28:40|1240.4|1239.8|1240.4|1240.2|1240.4|1240.2|1240.4|1239.8|692
1621942660000|2021-05-25 11:37:40|1243.2||1243.2||1243.2||1243.2||550
1621952930000|2021-05-25 14:28:50||1240||1240||1240||1240|0
1621942670000|2021-05-25 11:37:50|1243.4|1243|1243.4|1243|1243.6|1243.2|1243.4|1242.8|1565
1621952950000|2021-05-25 14:29:10||1240.2||1240.2||1240.2||1240|0
1621942680000|2021-05-25 11:38:00|||||||||100
1621952960000|2021-05-25 14:29:20|1240.6|1240.4|1240.6|1240.2|1240.6|1240.4|1240.6|1240.2|774
1621942700000|2021-05-25 11:38:20||1243.2||1243||1243.2||1243|0
1621952990000|2021-05-25 14:29:50|1240.8|1240.4|1240.8|1240.6|1241.4|1241|1240.8|1240.4|15748
1621942710000|2021-05-25 11:38:30|1243.2|1242.8|1243|1242.6|1243.2|1242.8|1243|1242.6|2331
1621953000000|2021-05-25 14:30:00|1241|1240.8|1241|1240.8|1241.2|1240.8|1240.8|1240.6|842
1621953010000|2021-05-25 14:30:10|1241.2|1241|1241.2|1240.8|1241.4|1241|1241.2|1240.8|1467
1621953020000|2021-05-25 14:30:20|1241.4|1241.2|1241.2|1240.8|1241.4|1241.2|1241|1240.8|9735
1621942730000|2021-05-25 11:38:50|1242.8||1242.8||1243||1242.8||0
1621953040000|2021-05-25 14:30:40|1241|1241|1241.4|1241|1241.4|1241|1241|1240.8|2016
1621942750000|2021-05-25 11:39:10|1243|1242.8|1243|1242.8|1243|1242.8|1242.8|1242.8|633
1621953050000|2021-05-25 14:30:50|1241.6|1241.2|1241.4|1241|1241.6|1241.2|1241.2|1241|0
1621942760000|2021-05-25 11:39:20|||||||||751
1621953060000|2021-05-25 14:31:00|1241.2|1241.2|1241.4|1241|1241.4|1241.2|1241.2|1241|297
1621942770000|2021-05-25 11:39:30|1243.2|1243|1243|1242.8|1243.2|1243|1243|1242.6|5662
1621953070000|2021-05-25 14:31:10|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|2986
1621942780000|2021-05-25 11:39:40|1242.8|1242.6|1242.8|1242.6|1242.8|1242.6|1242.8|1242.6|237
1621953080000|2021-05-25 14:31:20|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|427
1621942790000|2021-05-25 11:39:50|1242.6|1242.4|1242.4|1242.2|1242.6|1242.4|1242.2|1242|9358
1621953090000|2021-05-25 14:31:30|1241.6||1241.6||1241.6||1241.6||0
1621953100000|2021-05-25 14:31:40|1241.8|1241.2|1242|1241.6|1242|1241.8|1241.8|1241.2|5394
1621942800000|2021-05-25 11:40:00|1242.2|1242|1242|1241.6|1242.2|1242|1242|1241.6|3
1621953110000|2021-05-25 14:31:50|1241.8|1241.4|1242|1241.6|1242|1241.6|1241.6|1241.2|708
1621942810000|2021-05-25 11:40:10|1242.2|1241.8|1242.4|1242|1242.4|1242|1242.2|1241.8|1410
1621953120000|2021-05-25 14:32:00|1242.2|1241.8|1242.4|1242|1242.4|1242.2|1242.2|1241.8|11912
1621942830000|2021-05-25 11:40:30||1242.2||1242.2||1242.2||1242|858
1621953130000|2021-05-25 14:32:10|1242.2|1241.8|1242.2|1242|1242.4|1242|1242|1241.8|2549
1621942840000|2021-05-25 11:40:40|1242.2|1242|1242.4|1242|1242.4|1242|1242.2|1242|502
1621953140000|2021-05-25 14:32:20|1242|1241.8|1241.6|1241.2|1242.2|1242|1241.6|1241.2|6492
1621942890000|2021-05-25 11:41:30|1242.6|1242.4|1242.4|1242|1242.6|1242.4|1242.2|1242|4101
1621953150000|2021-05-25 14:32:30|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.6|1241.2|2704
1621942910000|2021-05-25 11:41:50||1242.2||1242||1242.2||1242|241
1621953160000|2021-05-25 14:32:40|1241.4|1241|1241.8|1241.4|1241.8|1241.4|1241.2|1241|535
1621942920000|2021-05-25 11:42:00|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|0
1621953170000|2021-05-25 14:32:50|1242|1241.6|1242.8|1242.4|1242.8|1242.4|1241.8|1241.6|7516
1621942930000|2021-05-25 11:42:10|1242.4|1242|1241.4|1241|1242.4|1242|1241.4|1240.8|7119
1621953180000|2021-05-25 14:33:00|1242.6|1242.2|1242|1241.6|1242.6|1242.2|1242|1241.6|1730
1621942940000|2021-05-25 11:42:20|1241.6||1241.6||1241.6||1241.6||0
1621953190000|2021-05-25 14:33:10|1242.2||1242||1242.2||1242||0
1621942950000|2021-05-25 11:42:30|1241.4|1241.2|1241.6|1241.2|1241.6|1241.2|1241.2|1241.2|499
1621953200000|2021-05-25 14:33:20|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.4|1241.2|516
1621942960000|2021-05-25 11:42:40|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.6|1241|411
1621953210000|2021-05-25 14:33:30|1241.4|1241|1241|1240.6|1241.4|1241|1240.8|1240.6|6212
1621942970000|2021-05-25 11:42:50|1241.2|1241|1241.6|1241.2|1241.6|1241.2|1241.2|1240.8|998
1621953220000|2021-05-25 14:33:40|1240.8|1240.4|1240.8|1240.4|1241|1240.6|1240.6|1240.2|3417
1621942990000|2021-05-25 11:43:10|1241.4|1241|1241.4|1241|1241.6|1241.2|1241.2|1241|3900
1621953240000|2021-05-25 14:34:00|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.4|1240.2|2076
1621943000000|2021-05-25 11:43:20|1241.6|1241.2|1242|1241.6|1242|1241.8|1241.6|1241.2|4836
1621953250000|2021-05-25 14:34:10|1240.6|1240.6|1240.6|1240.2|1240.6|1240.6|1240.6|1240.2|2281
1621943010000|2021-05-25 11:43:30|1242.2|1241.8|1241.8|1241.4|1242.4|1242|1241.6|1241.4|2760
1621953260000|2021-05-25 14:34:20|1240.8|1240.4|1240.8|1240.6|1240.8|1240.6|1240.8|1240.4|1257
1621953270000|2021-05-25 14:34:30|1240.6|1240.4|1240.6|1240.4|1240.8|1240.6|1240.6|1240.4|7
1621943020000|2021-05-25 11:43:40|1242||1242||1242||1242||0
1621953280000|2021-05-25 14:34:40|1240.4|1240.2|1240.2|1239.8|1240.4|1240.2|1240|1239.8|30069
1621943030000|2021-05-25 11:43:50|1241.8||1241.8||1241.8||1241.8||0
1621953290000|2021-05-25 14:34:50|1240|1239.6|1240.2|1239.6|1240.2|1239.8|1239.8|1239.6|3950
1621943050000|2021-05-25 11:44:10|1242|1241.6|1241.8|1241.6|1242|1241.6|1241.8|1241.6|6091
1621953300000|2021-05-25 14:35:00|1240|1239.4|1239.8|1239.4|1240|1239.4|1239.6|1239.4|6940
1621943060000|2021-05-25 11:44:20||1241.4||1241.4||1241.4||1241.4|0
1621953310000|2021-05-25 14:35:10|1240|1239.6|1239.8|1239.4|1240|1239.8|1239.8|1239.4|1503
1621943080000|2021-05-25 11:44:40|1242|1241.6|1241.6|1241.2|1242.2|1241.8|1241.4|1241.2|6593
1621953320000|2021-05-25 14:35:20|1240|1239.6|1240|1239.6|1240.2|1239.6|1240|1239.6|250
1621943100000|2021-05-25 11:45:00|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.6|1241.2|2028
1621953330000|2021-05-25 14:35:30|1239.8|1239.8|1240.4|1239.8|1240.6|1240.2|1239.8|1239.8|28741
1621943120000|2021-05-25 11:45:20||1241.6||1241.6||1241.6||1241.6|6
1621953340000|2021-05-25 14:35:40|1240.2|1239.6|1239.6|1239.4|1240.2|1239.6|1239.6|1239.4|1774
1621943130000|2021-05-25 11:45:30||1241.4||1241.4||1241.4||1241.4|0
1621953350000|2021-05-25 14:35:50|1239.8|1239.6|1239.6|1239.2|1239.8|1239.6|1239.6|1239|8505
1621943140000|2021-05-25 11:45:40|1242|1241.6|1242|1241.6|1242|1241.6|1242|1241.6|1000
1621953360000|2021-05-25 14:36:00|1239.8|1239.6|1240.2|1240|1240.2|1240|1239.8|1239.6|10173
1621943150000|2021-05-25 11:45:50|1242.2|1241.8|1242.4|1241.8|1242.4|1241.8|1242.2|1241.8|2000
1621953370000|2021-05-25 14:36:10|1240.4|1240.2|1240.8|1240.4|1240.8|1240.6|1240.2|1240|6670
1621943160000|2021-05-25 11:46:00|1242.6|1242.4|1242.2|1241.8|1242.6|1242.4|1242.2|1241.8|1904
1621953380000|2021-05-25 14:36:20|1240.6|1240.2|1240.4|1240|1240.6|1240.2|1240.4|1240|4402
1621943170000|2021-05-25 11:46:10|1242|1242|1242.6|1242.4|1242.8|1242.4|1242|1241.8|2783
1621953390000|2021-05-25 14:36:30|1240.2|1239.8|1240|1239.6|1240.2|1239.8|1240|1239.6|4803
1621943180000|2021-05-25 11:46:20||1242.2||1242.2||1242.4||1242.2|358
1621953400000|2021-05-25 14:36:40|1239.8|1239.4|1239.6|1239.4|1239.8|1239.4|1239.6|1239.2|10014
1621953410000|2021-05-25 14:36:50|1239.4|1239.2|1239.4|1239|1239.4|1239.2|1239.2|1238.8|0
1621943190000|2021-05-25 11:46:30|1242.8|1242.4|1243|1242.6|1243.2|1242.6|1242.8|1242.4|969
1621953420000|2021-05-25 14:37:00|1239.2|1239.2|1239.8|1239.6|1239.8|1239.6|1239.2|1239.2|3459
1621943200000|2021-05-25 11:46:40|1242.8|1242.4|1243|1242.6|1243|1242.6|1242.6|1242.4|0
1621953430000|2021-05-25 14:37:10|1239.6|1239.4|1239.6|1239.2|1239.6|1239.6|1239.6|1239.2|0
1621943230000|2021-05-25 11:47:10|1242.8|1243|1243|1242.8|1243.2|1243|1242.8|1242.6|5000
1621953440000|2021-05-25 14:37:20|1239.8|1239.4|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|2023
1621943240000|2021-05-25 11:47:20|1242.8|1242.6|1242.8|1242.6|1242.8|1242.6|1242.8|1242.6|1945
1621953450000|2021-05-25 14:37:30|1239.8|1239.4|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|0
1621943270000|2021-05-25 11:47:50|1243|1242.8|1243|1242.6|1243|1242.8|1243|1242.6|198
1621953460000|2021-05-25 14:37:40|1239.8|1239|1239.4|1239|1239.8|1239|1239.2|1239|873
1621943280000|2021-05-25 11:48:00||1242.8||1242.8||1242.8||1242.8|490
1621953480000|2021-05-25 14:38:00|1239.6|1239.2|1240|1239.6|1240|1239.8|1239.6|1239.2|11904
1621943320000|2021-05-25 11:48:40|1243.2|1242.6|1242.8|1242.4|1243.2|1242.6|1242.8|1242.4|2442
1621953490000|2021-05-25 14:38:10|1240.2|1239.8|1240.4|1240|1240.4|1240|1240|1239.6|7452
1621943330000|2021-05-25 11:48:50|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|0
1621953500000|2021-05-25 14:38:20|1240.6|1240.2|1240.6|1240.4|1240.8|1240.4|1240.6|1240|1216
1621943340000|2021-05-25 11:49:00|1242.8|1242.4|1242.8|1242.4|1242.8|1242.6|1242.6|1242.2|3573
1621953520000|2021-05-25 14:38:40|1240.8|1240.6|1241|1240.8|1241.2|1240.8|1240.8|1240.6|1
1621943370000|2021-05-25 11:49:30|1242.6|1242.2|1242.4|1242.2|1242.6|1242.2|1242.4|1242.2|706
1621953530000|2021-05-25 14:38:50|1240.8|1240.6|1240.6|1240.2|1241|1240.6|1240.6|1240.2|1473
1621943380000|2021-05-25 11:49:40|1242.6|1242.4|1242.8|1242.6|1242.8|1242.6|1242.6|1242.4|0
1621953540000|2021-05-25 14:39:00|1240.4|1240|1240.4|1240|1240.6|1240.2|1240.4|1240|0
1621953550000|2021-05-25 14:39:10|1240.6|1240.2|1240.6|1240.4|1240.6|1240.4|1240.6|1240|3087
1621943400000|2021-05-25 11:50:00|1242.6|1242.4|1242.8|1242.4|1242.8|1242.4|1242.6|1242.2|14
1621953560000|2021-05-25 14:39:20||1240.2||1240.2||1240.4||1240.2|0
1621943410000|2021-05-25 11:50:10|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242.2|967
1621953570000|2021-05-25 14:39:30|1240.4|1240|1240.4|1240|1240.6|1240.2|1240.4|1240|7586
1621943440000|2021-05-25 11:50:40|1242.4||1242.6||1242.6||1242.4||0
1621953580000|2021-05-25 14:39:40|1240.6|1240.2|1240.8|1240.4|1241|1240.6|1240.6|1240.2|1171
1621943450000|2021-05-25 11:50:50|1242.4||1242.4||1242.4||1242.4||0
1621953590000|2021-05-25 14:39:50|1241.2|1241|1240.8|1240.4|1241.2|1241|1240.8|1240.4|19620
1621943470000|2021-05-25 11:51:10|1242.2|1242|1242|1241.8|1242.2|1242|1242|1241.6|1526
1621943490000|2021-05-25 11:51:30|1241.8|1241.6|1242|1241.8|1242|1241.8|1241.8|1241.6|650
1621953600000|2021-05-25 14:40:00|1241|1240.6|1241|1240.6|1241|1240.8|1240.8|1240.4|2404
1621943510000|2021-05-25 11:51:50|1241.8|1241.6|1242.2|1242|1242.4|1242|1241.8|1241.4|6377
1621953620000|2021-05-25 14:40:20|1240.8|1240.4|1240.6|1240.2|1240.8|1240.6|1240.2|1239.8|7483
1621943520000|2021-05-25 11:52:00|1242.4|1242.2|1242.4|1242|1242.4|1242.2|1242.2|1242|1820
1621953630000|2021-05-25 14:40:30|1240.8|1240.4|1241|1240.6|1241|1240.6|1240.8|1240.2|3161
1621943530000|2021-05-25 11:52:10|1242.2|1241.8|1242.4|1242|1242.4|1242|1242.2|1241.8|0
1621953640000|2021-05-25 14:40:40|1240.8|1240.4|1240.6|1240.4|1240.8|1240.4|1240.6|1240.2|1021
1621943550000|2021-05-25 11:52:30|1242|1241.8|1242.4|1241.8|1242.4|1242|1242|1241.8|6880
1621953650000|2021-05-25 14:40:50|1240.8|1240.6|1241|1240.6|1241|1240.6|1240.8|1240.6|203
1621943570000|2021-05-25 11:52:50|1242.6|1242|1242.6|1242.2|1242.6|1242.2|1242.6|1242|3016
1621953670000|2021-05-25 14:41:10|1240.8|1240.4|1240.2|1239.6|1240.8|1240.6|1240|1239.6|1679
1621943580000|2021-05-25 11:53:00|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|0
1621953680000|2021-05-25 14:41:20|1240.4|1239.8|1240.2|1239.8|1240.4|1240|1240.2|1239.8|1137
1621943590000|2021-05-25 11:53:10|1243|1242.6|1242.8|1242.2|1243|1242.6|1242.6|1242.2|1110
1621953690000|2021-05-25 14:41:30|1240|1240|1240.2|1239.6|1240.2|1240|1240|1239.6|1661
1621943610000|2021-05-25 11:53:30|1242.6||1242.6||1242.6||1242.6||0
1621953700000|2021-05-25 14:41:40|1240||1239.8||1240||1239.8||0
1621943620000|2021-05-25 11:53:40|1242.4|1242|1242.4|1242|1242.4|1242|1242.4|1242|0
1621953710000|2021-05-25 14:41:50|1239.6|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.4|1700
1621943630000|2021-05-25 11:53:50|1242.6||1242.6||1242.6||1242.6||0
1621953720000|2021-05-25 14:42:00|1239.6|1239.2|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|4276
1621943650000|2021-05-25 11:54:10|1242.8|1242.2|1242.6|1242.2|1242.8|1242.4|1242.6|1242|3366
1621953740000|2021-05-25 14:42:20|1239.4|1239.4|1239.8|1239.4|1239.8|1239.6|1239.4|1239.4|1720
1621943660000|2021-05-25 11:54:20|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|500
1621953760000|2021-05-25 14:42:40||1239.6||1239.4||1239.6||1239.4|0
1621943680000|2021-05-25 11:54:40|||||||||200
1621953770000|2021-05-25 14:42:50|1240|1239.6|1239.8|1239.6|1240.2|1239.8|1239.8|1239.6|4122
1621953780000|2021-05-25 14:43:00|1240|1239.8|1240.2|1239.6|1240.2|1239.8|1240|1239.6|1
1621943700000|2021-05-25 11:55:00||1242.6||1242.6||1242.6||1242.4|480
1621953790000|2021-05-25 14:43:10|1240||1240||1240||1239.8||0
1621943710000|2021-05-25 11:55:10|1242.6|1242.4|1242.8|1242.2|1242.8|1242.4|1242.6|1242.2|2317
1621953800000|2021-05-25 14:43:20|1239.8|1239.4|1239.8|1239.4|1239.8|1239.6|1239.6|1239.2|2525
1621943730000|2021-05-25 11:55:30|1243|1242.4|1243|1242.6|1243|1242.6|1243|1242.4|423
1621953810000|2021-05-25 14:43:30|1240|1239.6|1239.8|1239.4|1240|1239.6|1239.8|1239.4|2101
1621943740000|2021-05-25 11:55:40|1242.8|1242.4|1243|1242.4|1243|1242.8|1242.8|1242.4|786
1621953820000|2021-05-25 14:43:40|1240|1239.6|1240|1239.4|1240|1239.8|1239.8|1239.4|2062
1621943750000|2021-05-25 11:55:50|1242.8|1242.6|1242.8|1242.4|1242.8|1242.6|1242.6|1242.4|675
1621953830000|2021-05-25 14:43:50||1239.6||1239.6||1239.6||1239.6|0
1621943760000|2021-05-25 11:56:00|1242.6|1242.2|1242.6|1242.2|1242.8|1242.2|1242.6|1242.2|0
1621953840000|2021-05-25 14:44:00|1239.8|1239.8|1239.8|1239.6|1240|1239.8|1239.8|1239.6|8787
1621943770000|2021-05-25 11:56:10||1242.4||1242.4||1242.4||1242.4|0
1621953850000|2021-05-25 14:44:10|1240||1240||1240||1240||538
1621943780000|2021-05-25 11:56:20|1242.2|1242.2|1242.4|1242|1242.4|1242.4|1242|1241.8|7045
1621953860000|2021-05-25 14:44:20|1240.2|1239.8|1240.4|1240|1240.4|1240.2|1240|1239.8|12950
1621943790000|2021-05-25 11:56:30||1242.2||1242||1242.2||1242|0
1621953870000|2021-05-25 14:44:30|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.8|151
1621943800000|2021-05-25 11:56:40|1242.2|1241.8|1242.6|1242|1242.6|1242|1242.2|1241.8|2075
1621953890000|2021-05-25 14:44:50||1240||1239.8||1240||1239.8|483
1621943810000|2021-05-25 11:56:50|1242.4|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242.2|673
1621953900000|2021-05-25 14:45:00|1240|1240|1240|1239.8|1240.2|1240|1240|1239.8|5891
1621943820000|2021-05-25 11:57:00|1242.8|1242.4|1242.6|1242.2|1242.8|1242.4|1242.6|1242.2|912
1621953910000|2021-05-25 14:45:10|1239.8|1239.6|1240|1239.6|1240|1239.8|1239.8|1239.6|1777
1621943830000|2021-05-25 11:57:10|1242.4|1242|1242.6|1242.2|1242.6|1242.2|1242.2|1241.8|3487
1621953920000|2021-05-25 14:45:20|1240.2|1239.8|1239.8|1239.6|1240.2|1239.8|1239.8|1239.6|4218
1621943840000|2021-05-25 11:57:20|1242.8||1242.8||1242.8||1242.8||0
1621953930000|2021-05-25 14:45:30|1239.6|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|800
1621943860000|2021-05-25 11:57:40|1242.6|1242.4|1242.6|1242.2|1242.6|1242.4|1242.6|1242.2|0
1621953940000|2021-05-25 14:45:40|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|387
1621943890000|2021-05-25 11:58:10|1242.8|1242.4|1243.2|1242.6|1243.2|1242.6|1242.8|1242.4|35
1621953950000|2021-05-25 14:45:50||1239.4||1239.2||1239.4||1239.2|0
1621943900000|2021-05-25 11:58:20||1242.8||1242.8||1242.8||1242.8|0
1621953960000|2021-05-25 14:46:00|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|2220
1621943950000|2021-05-25 11:59:10|1243|1242.6|1242.6|1242.4|1243|1242.6|1242.6|1242.2|9015
1621953970000|2021-05-25 14:46:10|1239.6|1239.2|1239.6|1239.2|1239.6|1239.4|1239.4|1239.2|1771
1621943960000|2021-05-25 11:59:20|1242.8|1242.6|1242.8|1242.4|1243|1242.6|1242.8|1242.4|2125
1621953980000|2021-05-25 14:46:20|||||||||180
1621943980000|2021-05-25 11:59:40|1243||1243||1243||1243||0
1621953990000|2021-05-25 14:46:30|1239.4|1239|1239.2|1238.6|1239.4|1239.2|1239|1238.4|1669
1621943990000|2021-05-25 11:59:50|1242.8|1242.6|1242.8|1242.4|1243|1242.8|1242.8|1242.4|4460
1621954000000|2021-05-25 14:46:40|1239|1238.8|1239.2|1238.8|1239.2|1238.8|1239|1238.8|1650
1621954010000|2021-05-25 14:46:50|1239|1238.6|1239|1238.6|1239.2|1238.6|1238.8|1238.6|419
1621944000000|2021-05-25 12:00:00|1242.6|1242.2|1242.8|1242.4|1243|1242.6|1242.6|1242.2|647
1621954020000|2021-05-25 14:47:00|1238.8|1238.8|1239.2|1238.8|1239.2|1238.8|1238.8|1238.6|1822
1621944010000|2021-05-25 12:00:10|1243|1242.2|1242.6|1242.2|1243|1242.2|1242.6|1242.2|15
1621954030000|2021-05-25 14:47:10|1239|1238.6|1239|1238.6|1239|1238.6|1239|1238.6|203
1621944020000|2021-05-25 12:00:20|1242.8|1242.4|1243.4|1243|1245|1244.8|1242.8|1242.4|60956
1621954050000|2021-05-25 14:47:30|1239.2|1238.8|1239.2|1239|1239.4|1239.2|1239.2|1238.8|2300
1621944030000|2021-05-25 12:00:30|1243.2|1242.8|1243.4|1243|1243.4|1243.2|1243|1242.8|3942
1621954070000|2021-05-25 14:47:50|||||||||260
1621944040000|2021-05-25 12:00:40|1243.6|1243.2|1243.6|1243|1243.6|1243.2|1243.2|1243|8866
1621954080000|2021-05-25 14:48:00|1239.4|1239.2|1239.4|1239|1239.4|1239.2|1239.2|1239|2061
1621944050000|2021-05-25 12:00:50||1243.2||1243||1243.2||1243|100
1621954090000|2021-05-25 14:48:10|1239.6|1239.2|1239.6|1239.2|1239.8|1239.4|1239.4|1239.2|12606
1621954110000|2021-05-25 14:48:30|1239.8|1239.4|1240|1239.8|1240|1239.8|1239.8|1239.4|7532
1621944060000|2021-05-25 12:01:00|1243.4|1243.2|1244|1243.6|1244|1243.6|1243.4|1243|4239
1621954120000|2021-05-25 14:48:40|1239.8|1239.6|1240|1239.6|1240|1239.8|1239.8|1239.6|3822
1621944080000|2021-05-25 12:01:20|1244.2|1243.4|1244.6|1244|1244.6|1244.2|1244.2|1243.4|5853
1621954130000|2021-05-25 14:48:50|1240.2|1240|1240.2|1240|1240.4|1240.2|1240|1239.8|7045
1621944090000|2021-05-25 12:01:30|1244.4|1243.8|1244.2|1243.8|1244.4|1243.8|1244.2|1243.8|100
1621954140000|2021-05-25 14:49:00|1240.4|1240.2|1240|1239.8|1240.4|1240.2|1239.8|1239.6|11021
1621944100000|2021-05-25 12:01:40|1244||1244||1244||1244||699
1621954160000|2021-05-25 14:49:20|1239.8|1239.6|1239.8|1239.6|1239.8|1239.6|1239.6|1239.4|1063
1621944110000|2021-05-25 12:01:50|1244.2||1244.2||1244.2||1244.2||333
1621954170000|2021-05-25 14:49:30||1239.4||1239.2||1239.6||1239.2|794
1621944120000|2021-05-25 12:02:00|1244|1243.6|1243.4|1243|1244|1243.6|1243.4|1243|2752
1621954180000|2021-05-25 14:49:40|1239.6|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|2536
1621944130000|2021-05-25 12:02:10|1243.2|1242.8|1243|1242.6|1243.2|1242.8|1243|1242.6|1042
1621954190000|2021-05-25 14:49:50|1240|1239.6|1239.8|1239.6|1240|1239.6|1239.8|1239.4|3534
1621944140000|2021-05-25 12:02:20|1242.8|1242.4|1242.6|1242.2|1242.8|1242.4|1242.6|1242.2|0
1621954200000|2021-05-25 14:50:00|1239.6|1239.4|1240|1239.6|1240|1239.8|1239.6|1239.2|1269
1621944150000|2021-05-25 12:02:30|1242.4|1242|1241.8|1241.4|1242.4|1242|1241.8|1241.4|3599
1621954210000|2021-05-25 14:50:10||1239.4||1239.8||1239.8||1239.4|0
1621944160000|2021-05-25 12:02:40|1242|1241.6|1242|1241.8|1242|1241.8|1242|1241.6|0
1621954240000|2021-05-25 14:50:40|1240.2||1240||1240.2||1240||2473
1621944170000|2021-05-25 12:02:50|1241.8|1241.6|1241.8|1241.4|1242|1241.8|1241.6|1241.2|4542
1621954250000|2021-05-25 14:50:50||1239.6||1239.6||1239.6||1239.6|2239
1621944180000|2021-05-25 12:03:00|1242|1241.6|1242.2|1241.8|1242.2|1241.8|1241.8|1241.6|4581
1621954260000|2021-05-25 14:51:00|||||||||408
1621944190000|2021-05-25 12:03:10|1242.4|1242|1242.4|1242|1242.4|1242.2|1242.4|1242|1257
1621954270000|2021-05-25 14:51:10|1239.8|1239.4|1239.8|1239.4|1240|1239.6|1239.8|1239.4|4392
1621944200000|2021-05-25 12:03:20|1242.2|1241.8|1241.8|1241.4|1242.2|1241.8|1241.8|1241.4|958
1621954290000|2021-05-25 14:51:30|1240|1239.6|1240.4|1240|1240.4|1240|1240|1239.6|3819
1621944210000|2021-05-25 12:03:30|1241.6|1241.2|1241.8|1241.2|1241.8|1241.6|1241.6|1241.2|0
1621954300000|2021-05-25 14:51:40||1240.2||1240||1240.2||1239.8|0
1621944220000|2021-05-25 12:03:40|1241.6|1241|1241.4|1241|1241.6|1241|1241.2|1240.8|957
1621954310000|2021-05-25 14:51:50|1240.2|1240.2|1240.6|1240.2|1240.6|1240.4|1240.2|1240.2|3008
1621944240000|2021-05-25 12:04:00|1241.6|1241.2|1241.4|1241|1241.6|1241.2|1241|1240.8|6898
1621954320000|2021-05-25 14:52:00|1240.4|1240|1240.8|1240.6|1241|1240.8|1240.4|1240|9544
1621944250000|2021-05-25 12:04:10|1241.2|1240.8|1241.2|1240.8|1241.4|1241.2|1241|1240.8|5712
1621954330000|2021-05-25 14:52:10|1241|1240.8|1241.8|1241.4|1241.8|1241.4|1241|1240.8|8538
1621944270000|2021-05-25 12:04:30||1241||1240.8||1241||1240.8|0
1621954340000|2021-05-25 14:52:20|1242|1241.6|1242|1241.8|1242.4|1242|1241.8|1241.6|14243
1621944280000|2021-05-25 12:04:40|1241.4|1241|1241.8|1241.4|1241.8|1241.4|1241.4|1241|2012
1621954350000|2021-05-25 14:52:30|1241.8|1241.6|1241.8|1241.6|1241.8|1241.6|1241.8|1241.6|1542
1621954360000|2021-05-25 14:52:40|1242|1241.8|1242|1241.8|1242|1241.8|1242|1241.8|2006
1621944300000|2021-05-25 12:05:00|1242|1241.6|1242|1241.4|1242|1241.6|1242|1241.4|0
1621954370000|2021-05-25 14:52:50|1242.2|1242|1242.4|1242|1242.6|1242.4|1242.2|1242|8693
1621944310000|2021-05-25 12:05:10||1241.6||1241.4||1241.6||1241.4|0
1621954380000|2021-05-25 14:53:00|1242.2|1241.8|1242.4|1242|1242.4|1242|1242|1241.8|4340
1621944320000|2021-05-25 12:05:20||1241.6||1241.6||1241.8||1241.6|2
1621954410000|2021-05-25 14:53:30|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|2103
1621944330000|2021-05-25 12:05:30|1242.2|1241.8|1242.4|1242|1242.4|1242.2|1242.2|1241.8|1488
1621954420000|2021-05-25 14:53:40|1242.4||1242.4||1242.4||1242.4||0
1621944350000|2021-05-25 12:05:50|1242.6|1242.2|1242.6|1242.4|1242.8|1242.6|1242.6|1242.2|0
1621954430000|2021-05-25 14:53:50|1242.6||1242.6||1242.6||1242.6||519
1621944370000|2021-05-25 12:06:10|1242.4|1242.2|1242.8|1242.4|1242.8|1242.4|1242.4|1242.2|12526
1621954450000|2021-05-25 14:54:10|1242.4|1242|1242|1241.8|1242.4|1242.2|1242|1241.8|6013
1621944390000|2021-05-25 12:06:30|1243|1242.6|1243.2|1242.8|1243.4|1243|1243|1242.6|1514
1621954460000|2021-05-25 14:54:20|1241.8|1241.6|1242.2|1242|1242.4|1242|1241.8|1241.4|1865
1621944410000|2021-05-25 12:06:50|1243.4|1243|1243.2|1242.8|1243.6|1243.2|1243|1242.8|2073
1621954480000|2021-05-25 14:54:40|1242.4|1242.2|1242.4|1242|1242.4|1242.2|1242.4|1242|1022
1621944420000|2021-05-25 12:07:00|1243|1242.6|1242.8|1242.4|1243|1242.6|1242.8|1242.4|0
1621954490000|2021-05-25 14:54:50|1242.2|1242.2|1242.4|1242|1242.6|1242.2|1242.2|1242|4303
1621944440000|2021-05-25 12:07:20|1243|1242.6|1243|1242.4|1243.2|1242.8|1242.8|1242.4|800
1621944450000|2021-05-25 12:07:30|1242.8||1242.8||1242.8||1242.6||250
1621954500000|2021-05-25 14:55:00|1242.6|1242.2|1242.4|1242|1242.6|1242.2|1242.4|1242|2574
1621944460000|2021-05-25 12:07:40|||||||||100
1621954510000|2021-05-25 14:55:10|1242.2|1241.8|1242.4|1242|1242.4|1242|1241.8|1241.6|9194
1621944470000|2021-05-25 12:07:50|||||||||2000
1621954520000|2021-05-25 14:55:20|1242.6||1242.4||1242.6||1242.4||0
1621944490000|2021-05-25 12:08:10|1242.6||1242.8||1242.8||1242.6||332
1621954530000|2021-05-25 14:55:30|1242.6||1242.2||1242.6||1242.2||0
1621944500000|2021-05-25 12:08:20|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242.2|3177
1621954540000|2021-05-25 14:55:40|1242.4|1242.2|1242|1241.8|1242.4|1242.2|1242|1241.6|3683
1621944510000|2021-05-25 12:08:30|1242.4|1242|1242.4|1241.8|1242.6|1242.2|1242|1241.6|9941
1621954550000|2021-05-25 14:55:50|1242.4|1242|1242|1241.8|1242.4|1242.2|1241.8|1241.6|23691
1621944530000|2021-05-25 12:08:50||1242||1242||1242||1242|500
1621954580000|2021-05-25 14:56:20|1242.2|1241.4|1242|1241.4|1242.2|1241.6|1241.8|1241.4|11935
1621944540000|2021-05-25 12:09:00|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|2376
1621954590000|2021-05-25 14:56:30|1241.8|1241.2|1241.8|1241.4|1241.8|1241.4|1241.6|1241.2|1915
1621944550000|2021-05-25 12:09:10|1242.4|1242|1242.8|1242.6|1242.8|1242.6|1242.4|1242|5190
1621954610000|2021-05-25 14:56:50|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|0
1621944560000|2021-05-25 12:09:20|1243||1243||1243||1243||915
1621954620000|2021-05-25 14:57:00|1241.4|1241|1241.6|1241.2|1241.6|1241.4|1241.4|1241|6728
1621944580000|2021-05-25 12:09:40|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|741
1621954630000|2021-05-25 14:57:10|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1208
1621944600000|2021-05-25 12:10:00|1243|1242.6|1242.4|1242|1243|1242.6|1242.4|1242|1072
1621954680000|2021-05-25 14:58:00|1241.6|1241.2|1241.4|1241|1241.8|1241.4|1241.4|1241|5571
1621944610000|2021-05-25 12:10:10||1242.2||1242||1242.2||1242|0
1621954690000|2021-05-25 14:58:10|1241.2|1240.8|1241.4|1241|1241.4|1241|1241.2|1240.8|3258
1621944620000|2021-05-25 12:10:20|||||||||100
1621954700000|2021-05-25 14:58:20|1241.6|1241.2|1241.4|1241|1241.6|1241.2|1241.4|1241|0
1621944630000|2021-05-25 12:10:30||1241.8||1241.8||1241.8||1241.8|0
1621954710000|2021-05-25 14:58:30|1241.2|1241.2|1241.4|1241|1241.4|1241.2|1241.2|1241|483
1621944640000|2021-05-25 12:10:40||1242||1242||1242.2||1242|1322
1621954720000|2021-05-25 14:58:40|1241.2|1240.8|1240.8|1240.6|1241.2|1240.8|1240.8|1240.6|1184
1621944650000|2021-05-25 12:10:50|1242.2|1241.8|1242.4|1242.2|1242.4|1242.2|1242.2|1241.8|2271
1621954730000|2021-05-25 14:58:50|1240.6|1240.4|1240.8|1240.4|1240.8|1240.4|1240.4|1240.2|1340
1621944660000|2021-05-25 12:11:00|1242.2|1242|1242.4|1241.8|1242.4|1242.2|1242|1241.6|620
1621954740000|2021-05-25 14:59:00|1241|1240.6|1240.8|1240.2|1241|1240.6|1240.6|1240.2|6914
1621944670000|2021-05-25 12:11:10||1242||1242||1242||1242|0
1621954750000|2021-05-25 14:59:10|1240.6|1240|1239.8|1239.4|1240.6|1240.2|1239.8|1239.4|2469
1621944680000|2021-05-25 12:11:20|1242.2||1242.2||1242.4||1242.2||1000
1621954760000|2021-05-25 14:59:20|1240|1239.6|1239.8|1239.6|1240|1239.6|1239.8|1239.4|1
1621944690000|2021-05-25 12:11:30|1242.4||1242.4||1242.4||1242.4||877
1621954770000|2021-05-25 14:59:30||1239.4||1239.4||1239.4||1239.4|458
1621944710000|2021-05-25 12:11:50|1242.2|1241.8|1242.4|1242|1242.4|1242|1242|1241.8|3956
1621954780000|2021-05-25 14:59:40|1240|1239.6|1239.6|1239.2|1240|1239.6|1239.4|1239|2610
1621944720000|2021-05-25 12:12:00|1242.6|1242.2|1242.6|1242.2|1243|1242.6|1242.6|1242.2|1489
1621954790000|2021-05-25 14:59:50|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|0
1621944740000|2021-05-25 12:12:20|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|394
1621954800000|2021-05-25 15:00:00|1240|1239.6|1239.8|1239.4|1240|1239.8|1239.8|1239.4|4154
1621944750000|2021-05-25 12:12:30|1242.6|1242.2|1242.8|1242.2|1242.8|1242.2|1242.4|1242.2|376
1621954810000|2021-05-25 15:00:10|1239.6|1239.2|1239.8|1239.4|1239.8|1239.6|1239.6|1239.2|2837
1621944760000|2021-05-25 12:12:40|1243|1242.4|1242.8|1242.4|1243|1242.8|1242.8|1242.4|557
1621954820000|2021-05-25 15:00:20|1239.6|1239.6|1239.6|1239.2|1239.6|1239.6|1239.4|1239.2|3256
1621944780000|2021-05-25 12:13:00|1243|1242.6|1242.8|1242.4|1243|1242.6|1242.8|1242.4|300
1621954830000|2021-05-25 15:00:30|1239.4|1239|1239.4|1239|1239.4|1239|1239.4|1239|0
1621944790000|2021-05-25 12:13:10|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|3587
1621954840000|2021-05-25 15:00:40|1239.2||1239.2||1239.4||1239.2||2498
1621944800000|2021-05-25 12:13:20|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1000
1621954850000|2021-05-25 15:00:50|1239|1238.8|1239.4|1239|1239.4|1239|1239|1238.6|3417
1621944810000|2021-05-25 12:13:30|1243|1242.6|1243|1242.6|1243.2|1242.6|1243|1242.6|1334
1621954860000|2021-05-25 15:01:00|1239.6|1239.2|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|4659
1621944830000|2021-05-25 12:13:50|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|0
1621954870000|2021-05-25 15:01:10|1239.4|1239|1239|1238.8|1239.4|1239|1239|1238.8|1542
1621944850000|2021-05-25 12:14:10|1243|1243|1243.2|1242.8|1243.6|1243.2|1243|1242.8|789
1621954880000|2021-05-25 15:01:20|1239.2|1239|1238.8|1238.6|1239.2|1239|1238.8|1238.4|9705
1621944860000|2021-05-25 12:14:20|1243.4|1243|1243|1242.8|1243.4|1243|1243|1242.8|0
1621954890000|2021-05-25 15:01:30|1238.6|1238.4|1238.6|1238|1238.6|1238.4|1238.4|1238|194
1621944870000|2021-05-25 12:14:30||1242.6||1242.6||1242.6||1242.6|1416
1621954900000|2021-05-25 15:01:40|1238.4|1238.2|1238.4|1238|1238.6|1238.4|1238.4|1238|4837
1621944880000|2021-05-25 12:14:40|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|750
1621954910000|2021-05-25 15:01:50|1238.2|1238.2|1238.2|1238|1238.4|1238.2|1238.2|1238|405
1621944890000|2021-05-25 12:14:50|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|116
1621954920000|2021-05-25 15:02:00|1238.4|1238.2|1238|1237.6|1238.4|1238.2|1238|1237.6|11832
1621944920000|2021-05-25 12:15:20|||||||||50
1621954930000|2021-05-25 15:02:10|1238.2|1237.8|1238|1237.6|1238.2|1238|1238|1237.6|7643
1621944930000|2021-05-25 12:15:30|1242.8|1242.4|1242.4|1242.2|1242.8|1242.4|1242.4|1242|3258
1621954940000|2021-05-25 15:02:20|1237.8|1237.4|1237.8|1237.2|1237.8|1237.4|1237.8|1237.2|0
1621944940000|2021-05-25 12:15:40|1242.6|1242.4|1242.4|1242|1242.6|1242.4|1242.2|1241.8|4828
1621954950000|2021-05-25 15:02:30|1238|1237.4|1237.8|1237.4|1238|1237.6|1237.6|1237.2|10667
1621944950000|2021-05-25 12:15:50|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|500
1621954960000|2021-05-25 15:02:40|1238|1237.6|1238.2|1237.8|1238.2|1238|1238|1237.6|9149
1621944960000|2021-05-25 12:16:00|1242|1241.6|1241.8|1241.6|1242|1241.6|1241.8|1241.4|2917
1621954970000|2021-05-25 15:02:50|1238|1238|1238.2|1237.8|1238.4|1238|1238|1237.8|3588
1621944980000|2021-05-25 12:16:20|1242|1241.8|1242.4|1242|1242.4|1242|1242|1241.6|2222
1621954980000|2021-05-25 15:03:00|1238|1238|1238.4|1238|1238.4|1238|1238|1238|23
1621944990000|2021-05-25 12:16:30|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|0
1621954990000|2021-05-25 15:03:10|1238.2|1237.8|1238|1237.8|1238.2|1238|1238|1237.8|2201
1621945020000|2021-05-25 12:17:00|1242.4|1242|1242.8|1242.4|1242.8|1242.4|1242.4|1242|1159
1621955010000|2021-05-25 15:03:30|1238.2|1237.6|1237.8|1237.6|1238.2|1237.6|1237.8|1237.6|3095
1621945030000|2021-05-25 12:17:10|1242.6|1242.6|1242.6|1242.4|1242.6|1242.6|1242.6|1242.4|483
1621955020000|2021-05-25 15:03:40|1237.6|1237.4|1237.8|1237.4|1237.8|1237.6|1237.6|1237.2|3831
1621945040000|2021-05-25 12:17:20|1242.4|1242.2|1242.4|1242|1242.4|1242.2|1242.4|1242|1198
1621955030000|2021-05-25 15:03:50|1237.6|1237.2|1237.4|1237.2|1237.8|1237.4|1237.4|1237|4154
1621945050000|2021-05-25 12:17:30|1242.2|1241.8|1242.2|1242|1242.2|1242|1242|1241.6|5887
1621955040000|2021-05-25 15:04:00|1237.6|1237|1237.2|1237|1237.6|1237|1237.2|1237|491
1621945060000|2021-05-25 12:17:40|1242.4|1242.2|1242.6|1242.2|1242.8|1242.4|1242.4|1242.2|2047
1621955050000|2021-05-25 15:04:10|1237|1236.8|1236.8|1236.4|1237.2|1236.8|1236.8|1236.4|5196
1621945080000|2021-05-25 12:18:00||1242||1242||1242||1242|0
1621955060000|2021-05-25 15:04:20|1237|1236.6|1236.4|1236|1237|1236.6|1236.4|1236|2818
1621945090000|2021-05-25 12:18:10|1242.4|1241.8|1242|1241.8|1242.4|1241.8|1242|1241.6|2289
1621955070000|2021-05-25 15:04:30|1237|1236.2|1236.6|1236.2|1237|1236.6|1236.6|1236|20000
1621945100000|2021-05-25 12:18:20|1241.8|1241.6|1241.8|1241.4|1242|1241.8|1241.6|1241.4|2406
1621955080000|2021-05-25 15:04:40|1236.8|1236.4|1236.4|1236|1236.8|1236.4|1236.2|1236|501
1621945120000|2021-05-25 12:18:40|1242||1241.8||1242||1241.8||0
1621955090000|2021-05-25 15:04:50|1236.6|1236.2|1236.6|1236.2|1236.6|1236.4|1236.4|1236|4681
1621945130000|2021-05-25 12:18:50|||||||||1000
1621955100000|2021-05-25 15:05:00|1236.4||1236.6||1236.6||1236.4||778
1621945140000|2021-05-25 12:19:00|1242|1241.6|1242.2|1241.8|1242.2|1241.8|1242|1241.4|2898
1621955110000|2021-05-25 15:05:10|1236.4|1236|1235.8|1235.4|1236.4|1236|1235.8|1235.2|7806
1621945160000|2021-05-25 12:19:20|1242|1241.6|1242|1241.6|1242.2|1241.6|1242|1241.6|200
1621955130000|2021-05-25 15:05:30|1235.6|1235.2|1235.6|1235.2|1235.6|1235.4|1235.4|1235|3048
1621945170000|2021-05-25 12:19:30|1242.2|1241.8|1242.2|1241.8|1242.2|1242|1242.2|1241.8|1249
1621955140000|2021-05-25 15:05:40|1235.8|1235.4|1235.8|1235.4|1236|1235.8|1235.8|1235.4|7693
1621945180000|2021-05-25 12:19:40|1242|1241.6|1242.2|1242|1242.2|1242|1242|1241.6|6948
1621955150000|2021-05-25 15:05:50|1235.6|1235.2|1235.2|1235|1235.6|1235.2|1235.2|1235|2590
1621945190000|2021-05-25 12:19:50|1242|1241.6|1242.2|1241.6|1242.2|1241.6|1242|1241.6|2887
1621955160000|2021-05-25 15:06:00|1235.4||1235.4||1235.4||1235.4||1325
1621945210000|2021-05-25 12:20:10|1242|1241.8|1242|1241.6|1242.2|1242|1241.8|1241.6|6709
1621955170000|2021-05-25 15:06:10|1235.2|1234.8|1233.8|1233.4|1235.4|1234.8|1232.4|1232|179283
1621945220000|2021-05-25 12:20:20|1242.2|1241.8|1242.2|1241.6|1242.2|1241.8|1242.2|1241.6|3000
1621955180000|2021-05-25 15:06:20|1234|1233.6|1233.6|1233.2|1234.4|1234|1233.6|1233.2|6539
1621945230000|2021-05-25 12:20:30||1241.8||1241.8||1241.8||1241.8|0
1621955190000|2021-05-25 15:06:30|1233.8|1233.4|1233.8|1233.4|1234.2|1233.8|1233.6|1233.2|8663
1621945240000|2021-05-25 12:20:40|1242|1241.6|1242|1241.6|1242|1241.6|1242|1241.6|1832
1621955200000|2021-05-25 15:06:40|1233.6|1233.6|1234|1233.6|1234|1233.6|1233.6|1233.4|5599
1621945250000|2021-05-25 12:20:50|1241.8||1241.8||1241.8||1241.8||0
1621955210000|2021-05-25 15:06:50|1234.2|1234|1234|1233.8|1234.4|1234.2|1234|1233.6|4983
1621945270000|2021-05-25 12:21:10|1242|1241.8|1242.2|1241.8|1242.2|1241.8|1242|1241.6|866
1621955220000|2021-05-25 15:07:00|1234.2|1234|1234.6|1234.2|1234.6|1234.2|1234.2|1233.8|6756
1621945290000|2021-05-25 12:21:30|1242.4|1242|1242.6|1242.2|1242.6|1242.2|1242.2|1242|1054
1621955230000|2021-05-25 15:07:10|1234.8|1234.4|1234.6|1234.2|1235|1234.4|1234.4|1234.2|4998
1621945300000|2021-05-25 12:21:40|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|0
1621955240000|2021-05-25 15:07:20|1234.8|1234.4|1234.8|1234.4|1234.8|1234.6|1234.8|1234.4|2925
1621945320000|2021-05-25 12:22:00|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|1250
1621955250000|2021-05-25 15:07:30|1235|1234.6|1235.2|1234.6|1235.2|1235|1235|1234.6|4324
1621945330000|2021-05-25 12:22:10|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|4435
1621955260000|2021-05-25 15:07:40|1235|1234.4|1234.6|1234.2|1235|1234.4|1234.4|1234.2|6312
1621945340000|2021-05-25 12:22:20|1243.4|1243|1243.4|1243|1243.4|1243|1243.2|1243|4155
1621955270000|2021-05-25 15:07:50|1234.8|1234.4|1235|1234.4|1235|1234.6|1234.6|1234.4|2871
1621945350000|2021-05-25 12:22:30||1243.2||1243.2||1243.2||1243.2|50
1621955280000|2021-05-25 15:08:00|1234.8|1234.6|1234.8|1234.4|1235|1234.8|1234.6|1234.2|7115
1621945360000|2021-05-25 12:22:40|1243.2|1243|1243.2|1242.8|1243.2|1243|1242.8|1242.6|8188
1621955290000|2021-05-25 15:08:10|1235|1234.6|1235.4|1235|1235.6|1235.2|1234.8|1234.4|9598
1621945370000|2021-05-25 12:22:50|1243|1243|1243.4|1243|1243.4|1243.2|1243|1243|1806
1621955300000|2021-05-25 15:08:20|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|0
1621945380000|2021-05-25 12:23:00||1243.2||1243.2||1243.2||1243.2|0
1621955310000|2021-05-25 15:08:30|1235.4|1235|1235.4|1235|1235.4|1235|1235.2|1234.8|3614
1621945410000|2021-05-25 12:23:30|1243.6|1243.4|1243.6|1243.2|1243.8|1243.6|1243.6|1243.2|7967
1621955320000|2021-05-25 15:08:40|1235.2|1234.8|1234.8|1234.4|1235.4|1234.8|1234.8|1234.4|3726
1621945420000|2021-05-25 12:23:40|1243.4|1243|1243.6|1243.2|1243.6|1243.4|1243.2|1242.8|4032
1621955330000|2021-05-25 15:08:50|1235|1234.6|1235|1234.6|1235.2|1234.6|1235|1234.6|1257
1621945430000|2021-05-25 12:23:50|1243.4|1243|1243.4|1243.2|1243.4|1243.2|1243.4|1243|1000
1621955340000|2021-05-25 15:09:00|1235.2|1234.8|1235.4|1235|1235.4|1235|1235|1234.8|666
1621945440000|2021-05-25 12:24:00|1243.2|1243|1243.2|1242.8|1243.2|1243|1243.2|1242.8|8789
1621955350000|2021-05-25 15:09:10|1235.2|1234.8|1235|1234.6|1235.2|1235|1235|1234.6|2988
1621945450000|2021-05-25 12:24:10|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|3058
1621955360000|2021-05-25 15:09:20|1235.2|1234.8|1235.2|1235|1235.4|1235.2|1235|1234.6|16975
1621945460000|2021-05-25 12:24:20|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|0
1621955370000|2021-05-25 15:09:30|1235.4||1235.4||1235.4||1235.4||108
1621945480000|2021-05-25 12:24:40|1243.4|1243|1243.2|1242.8|1243.4|1243|1243.2|1242.8|963
1621955380000|2021-05-25 15:09:40|1235.6|1235.2|1235.6|1235.4|1235.8|1235.4|1235.6|1235.2|2332
1621945490000|2021-05-25 12:24:50|1243.4||1243.4||1243.4||1243.4||143
1621955390000|2021-05-25 15:09:50||1235.2||1235.2||1235.2||1235.2|0
1621945500000|2021-05-25 12:25:00|1243.2|1243|1243.4|1242.8|1243.4|1243|1243.2|1242.8|1
1621955400000|2021-05-25 15:10:00|1235.8|1235.4|1235.4|1235|1235.8|1235.4|1235.4|1235|1075
1621945510000|2021-05-25 12:25:10|1243.2|1243|1242.8|1242.4|1243.2|1243|1242.6|1242.4|767
1621955410000|2021-05-25 15:10:10|1235.2|1234.8|1235|1234.8|1235.2|1235|1235|1234.8|7489
1621945520000|2021-05-25 12:25:20|1242.6|1242.2|1243.2|1242.8|1243.2|1242.8|1242.6|1242.2|1202
1621955420000|2021-05-25 15:10:20|1234.8|1234.6|1235.4|1235|1235.4|1235.2|1234.8|1234.4|4413
1621945530000|2021-05-25 12:25:30||1243||1242.8||1243||1242.8|0
1621955430000|2021-05-25 15:10:30|1235.6|1235.2|1235.8|1235.4|1236|1235.8|1235.6|1235.2|9809
1621945550000|2021-05-25 12:25:50|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|0
1621955440000|2021-05-25 15:10:40|1235.6|1235.2|1235.2|1234.8|1235.6|1235.2|1235|1234.6|6509
1621945560000|2021-05-25 12:26:00|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243|1242.8|1446
1621955450000|2021-05-25 15:10:50|1235.4|1235|1235.8|1235.4|1235.8|1235.4|1235.4|1235|2612
1621945570000|2021-05-25 12:26:10|1243.4|1243|1242.8|1242.4|1243.4|1243|1242.8|1242.4|2502
1621955460000|2021-05-25 15:11:00|1235.6|1235.2|1236|1235.4|1236|1235.4|1235.6|1235.2|0
1621945580000|2021-05-25 12:26:20|1242.6|1242.2|1242.8|1242.4|1242.8|1242.4|1242.6|1242.2|573
1621955470000|2021-05-25 15:11:10|1235.8|1235.6|1235.6|1235.4|1236|1235.8|1235.6|1235.2|8981
1621945590000|2021-05-25 12:26:30||1242.6||1242.6||1242.6||1242.6|0
1621955480000|2021-05-25 15:11:20|1235.4|1235|1235.8|1235.4|1235.8|1235.4|1235.4|1235|2828
1621945600000|2021-05-25 12:26:40|1243|1242.4|1243.2|1242.8|1243.2|1242.8|1243|1242.4|1951
1621955490000|2021-05-25 15:11:30|1236|1235.6|1236.2|1235.8|1236.2|1235.8|1236|1235.6|0
1621945610000|2021-05-25 12:26:50|1243.4|1243|1243.4|1243.2|1243.4|1243.2|1243.4|1243|398
1621955500000|2021-05-25 15:11:40|1236.4|1236|1236.4|1236|1236.6|1236.4|1236.4|1236|1199
1621945620000|2021-05-25 12:27:00|1243.2|1243|1242.8|1242.4|1243.2|1243|1242.6|1242.4|3086
1621955510000|2021-05-25 15:11:50|1236.2|1235.8|1236.4|1236|1236.4|1236|1236|1235.6|1264
1621945630000|2021-05-25 12:27:10|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242|4303
1621955530000|2021-05-25 15:12:10|1236.2|1236.2|1236.6|1236.2|1236.6|1236.2|1236.2|1236.2|1521
1621945650000|2021-05-25 12:27:30|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|2103
1621955540000|2021-05-25 15:12:20|1236.8|1236.4|1237|1236.6|1237|1236.6|1236.8|1236.4|787
1621945680000|2021-05-25 12:28:00|1243|1242.6|1243.2|1242.8|1243.2|1242.8|1243|1242.6|757
1621955550000|2021-05-25 15:12:30|1236.8||1237||1237||1236.8||0
1621945690000|2021-05-25 12:28:10|1243.4|1243|1243.2|1243|1243.4|1243|1243.2|1243|916
1621955570000|2021-05-25 15:12:50|1237.2|1236.8|1237.4|1236.8|1237.4|1236.8|1237|1236.8|2249
1621945700000|2021-05-25 12:28:20|1243|1242.8|1243.2|1243|1243.4|1243|1243|1242.8|1132
1621955580000|2021-05-25 15:13:00|1237.6|1237|1237.4|1237|1237.6|1237.2|1237.4|1237|1807
1621945710000|2021-05-25 12:28:30|1243.4|1243.2|1243.4|1243|1243.8|1243.4|1243.2|1243|3860
1621955590000|2021-05-25 15:13:10|1237.6|1237.2|1237.6|1237.2|1237.6|1237.4|1237.4|1237|7974
1621945720000|2021-05-25 12:28:40|1243.2|1242.8|1243.2|1242.6|1243.2|1242.8|1243.2|1242.6|342
1621955600000|2021-05-25 15:13:20|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.4|1237.2|1917
1621945730000|2021-05-25 12:28:50|1243|1242.8|1243|1242.6|1243|1242.8|1243|1242.6|0
1621955610000|2021-05-25 15:13:30|1237.4|1237|1237.4|1237.2|1237.6|1237.2|1237|1236.8|9864
1621945740000|2021-05-25 12:29:00|1243.2||1243||1243.2||1243||0
1621955620000|2021-05-25 15:13:40|1237.2|1237|1237.2|1236.8|1237.4|1237.2|1237.2|1236.8|7843
1621945750000|2021-05-25 12:29:10||1242.8||1242.8||1242.8||1242.8|0
1621955640000|2021-05-25 15:14:00|1237.4|1237|1237.4|1237|1237.4|1237|1237.2|1236.8|1774
1621945760000|2021-05-25 12:29:20|1242.8|1242.6|1242.8|1242.6|1243|1242.6|1242.8|1242.6|1905
1621955650000|2021-05-25 15:14:10|1237.2|1237.2|1237.6|1237|1237.6|1237.2|1237.2|1237|1348
1621945770000|2021-05-25 12:29:30||1242.4||1242.4||1242.4||1242.4|0
1621955660000|2021-05-25 15:14:20|1237.2|1237.2|1237.6|1237.2|1237.8|1237.2|1237.2|1237.2|480
1621945780000|2021-05-25 12:29:40|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|0
1621955670000|2021-05-25 15:14:30|1237.4|1237|1237.4|1237|1237.4|1237.2|1237|1236.8|1903
1621945790000|2021-05-25 12:29:50|1242.8|1242.8|1242.8|1242.6|1243|1242.8|1242.8|1242.4|4968
1621955680000|2021-05-25 15:14:40|1237.2|1236.8|1237.4|1236.8|1237.4|1237|1237.2|1236.8|952
1621945800000|2021-05-25 12:30:00|1243|1242.8|1243|1242.8|1243|1242.8|1242.8|1242.8|1104
1621955690000|2021-05-25 15:14:50|1237.2|1237|1237.2|1236.8|1237.4|1237|1237.2|1236.8|2963
1621945840000|2021-05-25 12:30:40|1243.2||1243.2||1243.2||1243.2||508
1621955700000|2021-05-25 15:15:00|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.6|1236.2|5892
1621945850000|2021-05-25 12:30:50|1243.4|1243|1243.6|1243.2|1243.6|1243.2|1243.4|1243|1826
1621955720000|2021-05-25 15:15:20|1237|1236.6|1237|1236.6|1237.4|1237.2|1237|1236.6|14744
1621945880000|2021-05-25 12:31:20|1243.4|1243|1242.8|1242.4|1243.4|1243|1242.8|1242.4|2326
1621955740000|2021-05-25 15:15:40|1236.8|1236.4|1236.8|1236.4|1237|1236.6|1236.6|1236.4|404
1621945890000|2021-05-25 12:31:30|1243|1242.6|1242.8|1242.6|1243|1242.6|1242.8|1242.4|859
1621955750000|2021-05-25 15:15:50|1236.6|1236.2|1236.4|1236|1236.6|1236.2|1236.2|1235.8|13529
1621945900000|2021-05-25 12:31:40|1243|1242.8|1243|1242.6|1243|1242.8|1242.8|1242.6|2412
1621955760000|2021-05-25 15:16:00|1236.2|1235.8|1235.8|1235.4|1236.2|1235.8|1235.8|1235.4|2238
1621945930000|2021-05-25 12:32:10|||||||||464
1621955770000|2021-05-25 15:16:10|1235.6|1235.6|1235.8|1235.2|1235.8|1235.6|1235.4|1235.2|3122
1621945950000|2021-05-25 12:32:30|1243.2|1242.8|1243.4|1243.2|1243.4|1243.2|1243.2|1242.8|3503
1621955780000|2021-05-25 15:16:20|1235.6|1235.4|1235.4|1235|1235.8|1235.4|1235.4|1235|5347
1621945960000|2021-05-25 12:32:40|1243.6|1243.4|1243.8|1243.4|1243.8|1243.4|1243.6|1243.4|411
1621955790000|2021-05-25 15:16:30|1235.6|1235.2|1235.8|1235.4|1235.8|1235.6|1235.6|1235.2|3559
1621945970000|2021-05-25 12:32:50|1243.6|1243.2|1243.4|1243.2|1243.6|1243.2|1243.4|1243.2|393
1621955800000|2021-05-25 15:16:40|1236|1235.6|1236|1235.8|1236|1235.8|1236|1235.6|5664
1621945980000|2021-05-25 12:33:00||1243||1243||1243||1243|0
1621955810000|2021-05-25 15:16:50|1236.2||1236.2||1236.2||1236.2||0
1621945990000|2021-05-25 12:33:10|1243.2|1242.8|1243.2|1242.6|1243.2|1242.8|1243|1242.6|843
1621955820000|2021-05-25 15:17:00|1236|1236|1235.6|1235.4|1236|1236|1235.6|1235.4|3748
1621946000000|2021-05-25 12:33:20|1243|1242.8|1243.2|1242.6|1243.2|1242.8|1243|1242.6|0
1621955830000|2021-05-25 15:17:10|1235.4|1235.2|1235.4|1235|1235.6|1235.2|1235.4|1235|10988
1621946010000|2021-05-25 12:33:30|1243||1243||1243||1243||0
1621955840000|2021-05-25 15:17:20|1235.6|1235.2|1235.6|1235|1235.8|1235.4|1235.4|1235|14088
1621946030000|2021-05-25 12:33:50|1243.2|1242.8|1243.4|1243|1243.4|1243|1243|1242.8|3262
1621955850000|2021-05-25 15:17:30|1235.4|1234.8|1235|1234.6|1235.4|1234.8|1234.8|1234.4|12597
1621946040000|2021-05-25 12:34:00|1243.6|1243.2|1243.6|1243.4|1243.8|1243.4|1243.6|1243.2|1152
1621955860000|2021-05-25 15:17:40|1234.8|1234.4|1234.8|1234.6|1234.8|1234.6|1234.6|1234.2|199
1621946050000|2021-05-25 12:34:10||1243.2||1243.2||1243.2||1243.2|368
1621955870000|2021-05-25 15:17:50|1234.6|1234.4|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|5626
1621946070000|2021-05-25 12:34:30|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|1854
1621955880000|2021-05-25 15:18:00|1234.6|1234.2|1234.6|1234.2|1234.8|1234.2|1234.6|1234.2|172
1621946080000|2021-05-25 12:34:40|1243.2||1243.4||1243.4||1243.2||0
1621955890000|2021-05-25 15:18:10|1234.4|1234.4|1234.4|1234.2|1234.4|1234.4|1234.4|1234|3750
1621946090000|2021-05-25 12:34:50|1243.2|1242.8|1243.2|1242.6|1243.2|1242.8|1243.2|1242.6|1308
1621955900000|2021-05-25 15:18:20|||||||||16875
1621946120000|2021-05-25 12:35:20|1243.4|1242.8|1243.6|1243.2|1243.6|1243.4|1243.4|1242.8|2765
1621955910000|2021-05-25 15:18:30|1234.6|1234.4|1234.6|1234.4|1234.6|1234.4|1234.6|1234.4|12091
1621946140000|2021-05-25 12:35:40|1243.8|1243.4|1243.8|1243.2|1244|1243.6|1243.6|1243.2|3080
1621955930000|2021-05-25 15:18:50|1234.4|1234.2|1234.2|1234|1234.6|1234.4|1234.2|1233.8|1343
1621946150000|2021-05-25 12:35:50||1243.4||1243.4||1243.4||1243.4|0
1621955940000|2021-05-25 15:19:00|1234|1233.8|1234|1233.8|1234.2|1234|1234|1233.8|865
1621946160000|2021-05-25 12:36:00||1243.2||1243.2||1243.2||1243.2|427
1621955950000|2021-05-25 15:19:10|1233.8|1233.6|1233.8|1233.4|1234|1233.6|1233.6|1233.2|6921
1621946170000|2021-05-25 12:36:10||1243.4||1243.6||1243.6||1243.4|0
1621955960000|2021-05-25 15:19:20|1233.6|1233.6|1233.8|1233.6|1233.8|1233.6|1233.6|1233.6|5387
1621946180000|2021-05-25 12:36:20|1244|1243.8|1244|1243.6|1244.2|1244|1244|1243.6|6108
1621955970000|2021-05-25 15:19:30|1233.6|1233.4|1233.8|1233.6|1234.2|1233.6|1233.6|1233.4|13312
1621946190000|2021-05-25 12:36:30|1243.8|1243.8|1244|1243.6|1244.2|1243.8|1243.8|1243.6|7329
1621955980000|2021-05-25 15:19:40|1234|1233.8|1234|1233.8|1234.2|1233.8|1233.8|1233.6|3941
1621946200000|2021-05-25 12:36:40|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244|1243.6|4917
1621955990000|2021-05-25 15:19:50|1233.8|1233.6|1233.8|1233.6|1234|1233.8|1233.8|1233.6|1393
1621946210000|2021-05-25 12:36:50|1244||1244.2||1244.2||1244||1174
1621956000000|2021-05-25 15:20:00|1233.6|1233.4|1233.4|1233.2|1233.8|1233.4|1233.4|1233.2|19035
1621946220000|2021-05-25 12:37:00||1244||1243.8||1244||1243.8|424
1621956020000|2021-05-25 15:20:20|1233.2|1233|1233.4|1233|1233.4|1233|1233.2|1233|3690
1621946250000|2021-05-25 12:37:30|1244.4|1244|1244.8|1244.2|1245|1244.4|1244.4|1244|2251
1621956030000|2021-05-25 15:20:30|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|1233|1232.6|2388
1621946260000|2021-05-25 12:37:40|1244.6|1244.4|1244.6|1244.2|1244.6|1244.4|1244.6|1244.2|0
1621956040000|2021-05-25 15:20:40|1233|1232.6|1233.2|1233|1233.4|1233|1233|1232.6|3129
1621946270000|2021-05-25 12:37:50|||||||||400
1621956050000|2021-05-25 15:20:50|1233.4|1233.2|1233.4|1233.2|1233.6|1233.4|1233.2|1233.2|17875
1621946280000|2021-05-25 12:38:00|1244.2|1244|1244.4|1243.8|1244.6|1244|1244.2|1243.8|4000
1621956060000|2021-05-25 15:21:00|1233.6|1233|1233.4|1233|1233.6|1233.2|1233.2|1233|2508
1621946290000|2021-05-25 12:38:10||1244||1244||1244||1244|2800
1621956070000|2021-05-25 15:21:10|1233.6|1233.2|1233.8|1233.6|1233.8|1233.6|1233.6|1233|6166
1621946300000|2021-05-25 12:38:20|1244.2|1244.2|1244.4|1244|1244.4|1244.2|1244.2|1243.8|1036
1621956080000|2021-05-25 15:21:20|1233.6|1233.4|1233.4|1233|1233.6|1233.4|1233.2|1233|4601
1621946310000|2021-05-25 12:38:30|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|0
1621956090000|2021-05-25 15:21:30|1233.6|1233.2|1233.8|1233.2|1233.8|1233.6|1233.4|1233.2|11368
1621946320000|2021-05-25 12:38:40|1244.4|1244|1244.2|1243.8|1244.4|1244|1244.2|1243.8|6220
1621956100000|2021-05-25 15:21:40|1234|1233.4|1233.6|1233.2|1234|1233.6|1233.2|1233|11607
1621946330000|2021-05-25 12:38:50|1244.4|1244|1244.4|1244|1244.4|1244|1244.4|1243.8|1889
1621956110000|2021-05-25 15:21:50|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|0
1621946340000|2021-05-25 12:39:00|1244.2|1243.8|1243.6|1243.2|1244.2|1243.8|1243.6|1243.2|8181
1621956120000|2021-05-25 15:22:00|1233.6|1233.2|1234|1233.6|1234|1233.6|1233.6|1233|6965
1621946350000|2021-05-25 12:39:10|1243.8|1243.4|1243.8|1243.6|1244|1243.6|1243.8|1243.4|10684
1621956130000|2021-05-25 15:22:10|1233.8||1234||1234||1233.8||2379
1621946360000|2021-05-25 12:39:20|1243.6|1243.4|1243.4|1243|1243.6|1243.4|1243.4|1243|577
1621956140000|2021-05-25 15:22:20|1233.6|1233.4|1233.6|1233.2|1233.8|1233.4|1233.6|1233.2|26423
1621946370000|2021-05-25 12:39:30|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243|1242.8|1446
1621956160000|2021-05-25 15:22:40|1233.8|1233.4|1233.8|1233.4|1234|1233.8|1233.6|1233.2|13099
1621946380000|2021-05-25 12:39:40||1243||1242.8||1243||1242.8|841
1621956170000|2021-05-25 15:22:50|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.8|1233.4|6617
1621946390000|2021-05-25 12:39:50|1243.4|1243|1243.4|1243|1243.6|1243.2|1243.4|1243|2164
1621956180000|2021-05-25 15:23:00|1233.6|1233.2|1233.4|1233|1233.6|1233.2|1233.4|1233|3377
1621946410000|2021-05-25 12:40:10|1243.2|1242.8|1243.2|1243|1243.4|1243|1243.2|1242.8|0
1621956190000|2021-05-25 15:23:10|1233.2|1233.2|1233.4|1232.8|1233.4|1233.2|1233|1232.6|19895
1621946420000|2021-05-25 12:40:20|1243.4|1243.2|1243.6|1243.4|1243.6|1243.4|1243.4|1243.2|2078
1621956200000|2021-05-25 15:23:20|1233.2|1232.6|1233.6|1233.2|1233.8|1233.6|1232.8|1232.4|19770
1621946430000|2021-05-25 12:40:30|1243.8|1243.6|1244|1243.6|1244|1243.6|1243.8|1243.6|2105
1621956210000|2021-05-25 15:23:30|1233.8|1233.4|1234|1233.6|1234.2|1233.8|1233.4|1233.2|7577
1621946440000|2021-05-25 12:40:40|||||||||439
1621956220000|2021-05-25 15:23:40|1233.8|1233.8|1234|1233.6|1234.2|1234|1233.8|1233.4|6411
1621946460000|2021-05-25 12:41:00|1244.2|1243.8|1244.2|1243.6|1244.4|1244.2|1244|1243.6|11171
1621956230000|2021-05-25 15:23:50|1233.6|1233.4|1234|1233.6|1234.2|1233.8|1233.6|1233.4|28170
1621946470000|2021-05-25 12:41:10|1244|1243.8|1244.2|1243.8|1244.2|1244|1243.8|1243.6|1913
1621956240000|2021-05-25 15:24:00|1233.8|1233.4|1233.6|1233.2|1233.8|1233.4|1233.4|1233.2|12624
1621946480000|2021-05-25 12:41:20||1244||1243.8||1244||1243.8|644
1621956270000|2021-05-25 15:24:30|1233.4|1233.4|1233.8|1233.4|1233.8|1233.6|1233.4|1233.4|6791
1621946490000|2021-05-25 12:41:30|1244.4|1244|1244.4|1244.2|1244.6|1244.2|1244.2|1244|3188
1621956280000|2021-05-25 15:24:40|1233.6|1233.2|1233.4|1233|1233.8|1233.2|1233.2|1233|3544
1621946530000|2021-05-25 12:42:10|1244.6|1244|1244.2|1243.8|1244.6|1244|1244.2|1243.6|3691
1621956290000|2021-05-25 15:24:50|1233.6|1233.2|1233.4|1233.2|1233.6|1233.2|1233.4|1233|5051
1621946580000|2021-05-25 12:43:00|1244|1244|1244.6|1244.2|1244.6|1244.2|1244|1243.8|2000
1621956300000|2021-05-25 15:25:00|1233.6|1233.4|1233.8|1233.4|1234|1233.8|1233.4|1233|19187
1621946590000|2021-05-25 12:43:10|1244.4|1244|1244.2|1243.8|1244.4|1244.2|1244.2|1243.8|7771
1621956310000|2021-05-25 15:25:10|1234|1233.6|1233.8|1233.6|1234|1233.6|1233.8|1233.6|3389
1621946600000|2021-05-25 12:43:20|1244|1243.6|1244|1243.6|1244.2|1243.6|1244|1243.6|2538
1621956320000|2021-05-25 15:25:20|1234|1233.8|1233.6|1233.2|1234|1233.8|1233.4|1233.2|23546
1621946620000|2021-05-25 12:43:40||1243.4||1243.4||1243.6||1243.4|0
1621956330000|2021-05-25 15:25:30|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|7771
1621946640000|2021-05-25 12:44:00|1244.2|1243.6|1244|1243.6|1244.2|1243.8|1244|1243.6|1339
1621956340000|2021-05-25 15:25:40|1233.2||1233.2||1233.4||1233.2||5160
1621946650000|2021-05-25 12:44:10||1243.8||1243.6||1243.8||1243.6|1524
1621956350000|2021-05-25 15:25:50|1233|1232.8|1233.2|1232.8|1233.2|1232.8|1233|1232.8|17888
1621946660000|2021-05-25 12:44:20|1243.8|1243.4|1243.8|1243.2|1243.8|1243.4|1243.6|1243.2|2418
1621956360000|2021-05-25 15:26:00|1233|1233|1233.2|1233|1233.4|1233|1233|1233|11568
1621946680000|2021-05-25 12:44:40||1243.4||1243.4||1243.4||1243.4|0
1621956370000|2021-05-25 15:26:10|1233.4|1233.2|1233.4|1233.2|1233.4|1233.2|1233.2|1232.8|22372
1621946690000|2021-05-25 12:44:50|1243.6|1243.6|1243.6|1243.2|1243.6|1243.6|1243.4|1243.2|4
1621956380000|2021-05-25 15:26:20|||||||||2243
1621946710000|2021-05-25 12:45:10|||||||||595
1621956390000|2021-05-25 15:26:30|1233.2|1233|1233.2|1233|1233.4|1233|1233.2|1233|194
1621946730000|2021-05-25 12:45:30||1243.4||1243.4||1243.4||1243.4|426
1621956400000|2021-05-25 15:26:40|1233|1232.8|1233.2|1233|1233.4|1233|1232.8|1232.6|26570
1621946750000|2021-05-25 12:45:50|1243.8|1243.6|1243.8|1243.6|1244|1243.6|1243.8|1243.4|1892
1621956410000|2021-05-25 15:26:50|1233|1232.8|1232.6|1232.2|1233|1232.8|1232.4|1232|21772
1621946760000|2021-05-25 12:46:00||1243.4||1243.4||1243.4||1243.4|102
1621956420000|2021-05-25 15:27:00|1232.4|1232|1232.2|1231.8|1232.4|1232|1232|1231.8|16071
1621946770000|2021-05-25 12:46:10|1243.6||1243.8||1243.8||1243.6||0
1621956430000|2021-05-25 15:27:10|1232|1232|1232.2|1232|1232.2|1232|1232|1231.8|271
1621946780000|2021-05-25 12:46:20|1243.6|1243.2|1243.4|1243|1243.6|1243.2|1243.2|1243|1696
1621956440000|2021-05-25 15:27:20|1232|1231.8|1231.8|1231.6|1232.2|1232|1231.4|1231.2|12389
1621946790000|2021-05-25 12:46:30|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|0
1621956450000|2021-05-25 15:27:30|1231.6|1231.4|1231.2|1230.8|1231.8|1231.4|1231|1230.8|20672
1621946810000|2021-05-25 12:46:50|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1242.8|342
1621956460000|2021-05-25 15:27:40|1231|1231|1231.2|1231|1231.2|1231|1231|1231|3899
1621946840000|2021-05-25 12:47:20|1243.2|1242.8|1243|1242.8|1243.2|1242.8|1242.8|1242.6|85
1621956470000|2021-05-25 15:27:50|1231|1230.8|1231|1230.6|1231.2|1230.8|1231|1230.6|64
1621946850000|2021-05-25 12:47:30||1242.6||1242.6||1242.6||1242.6|0
1621956480000|2021-05-25 15:28:00|1230.8|1230.4|1231|1230.8|1231|1230.8|1230.8|1230.4|1415
1621946880000|2021-05-25 12:48:00||1242.8||1242.8||1242.8||1242.8|0
1621956490000|2021-05-25 15:28:10|1230.8|1230.6|1230.6|1230.2|1230.8|1230.6|1230.6|1230.2|968
1621946890000|2021-05-25 12:48:10|||||||||267
1621956500000|2021-05-25 15:28:20|1230.8|1230.4|1230.8|1230.2|1231|1230.6|1230.6|1230.2|18700
1621946900000|2021-05-25 12:48:20|1243.2|1243|1243.4|1243|1243.4|1243|1243.2|1243|2400
1621956510000|2021-05-25 15:28:30|1230.6|1230.4|1230.8|1230.4|1231|1230.8|1230.4|1230|26552
1621946910000|2021-05-25 12:48:30|1243.6|1242.8|1243.2|1242.8|1243.6|1242.8|1243|1242.8|3000
1621956520000|2021-05-25 15:28:40|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|1230.4|1230.2|4915
1621946920000|2021-05-25 12:48:40|1243|1242.6|1242.8|1242.4|1243|1242.6|1242.6|1242.4|1873
1621956530000|2021-05-25 15:28:50|1230.4|1230|1230.8|1230.6|1231|1230.8|1230.4|1230|5883
1621946930000|2021-05-25 12:48:50|||||||||153
1621956540000|2021-05-25 15:29:00|1231|1230.4|1231|1230.6|1231|1230.8|1230.8|1230.4|2263
1621956550000|2021-05-25 15:29:10|1230.8|1230.4|1230.4|1230|1231|1230.4|1230.2|1230|9078
1621946940000|2021-05-25 12:49:00|1242.6|1242.2|1242.4|1242|1242.6|1242.2|1242.4|1242|3695
1621956560000|2021-05-25 15:29:20|1230.2|1229.8|1230|1229.6|1230.4|1230|1230|1229.6|13679
1621956570000|2021-05-25 15:29:30|1230.2|1229.8|1230.2|1229.6|1230.6|1230|1230|1229.6|7127
1621946950000|2021-05-25 12:49:10|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.2|1242.2|1498
1621956580000|2021-05-25 15:29:40|1230|1229.4|1229.6|1229|1230.2|1229.6|1229.4|1229|14030
1621956590000|2021-05-25 15:29:50|1229.4|1229.2|1230|1229.4|1230|1229.6|1229.4|1229|7324
1621946960000|2021-05-25 12:49:20|1242.4|1242|1242.6|1242.2|1242.6|1242.2|1242.4|1242|530
1621946970000|2021-05-25 12:49:30|1242.4|1242|1242.4|1241.8|1242.4|1242|1242.2|1241.8|399
1621946980000|2021-05-25 12:49:40|1242.6|1242|1242.6|1242.2|1242.6|1242.4|1242.6|1242|748
1621946990000|2021-05-25 12:49:50|1242.8|1242.4|1242.8|1242.4|1242.8|1242.6|1242.8|1242.4|1111
1621947000000|2021-05-25 12:50:00||1242.6||1242.6||1242.6||1242.6|0
1621947010000|2021-05-25 12:50:10|1242.6|1242.4|1242.8|1242.4|1242.8|1242.6|1242.6|1242.4|2000
1621947020000|2021-05-25 12:50:20|1243|1242.6|1243|1242.6|1243.2|1243|1243|1242.6|2139
1621947030000|2021-05-25 12:50:30|1243.2|1242.8|1243.2|1242.8|1243.2|1243|1243.2|1242.8|300
1621947040000|2021-05-25 12:50:40|1243|1242.6|1242.8|1242.6|1243|1242.6|1242.8|1242.6|1954
1621947060000|2021-05-25 12:51:00|1243|1242.4|1242.6|1242.2|1243|1242.4|1242.6|1242.2|395
1621947070000|2021-05-25 12:51:10|1242.4|1242.4|1242.6|1242.4|1242.6|1242.4|1242.4|1242.4|0
1621947080000|2021-05-25 12:51:20|1242.8|1242.6|1242.8|1242.4|1242.8|1242.6|1242.8|1242.4|2501
1621947100000|2021-05-25 12:51:40|1242.6|1242.2|1242.6|1242.2|1242.8|1242.4|1242.4|1242.2|2457
1621947110000|2021-05-25 12:51:50|1242.8|1242.4|1242.8|1242.4|1242.8|1242.6|1242.8|1242.4|112
1621947140000|2021-05-25 12:52:20|1242.6|1242.2|1242.6|1242.2|1242.8|1242.2|1242.6|1242.2|1001
1621947160000|2021-05-25 12:52:40|1242.4|1242|1242.2|1241.8|1242.4|1242|1242.2|1241.8|522
1621947180000|2021-05-25 12:53:00|1242|1241.6|1241.8|1241.4|1242|1241.6|1241.4|1241|1808
1621947200000|2021-05-25 12:53:20|1241.6|1241.2|1241.4|1241|1241.6|1241.2|1241.2|1241|3085
1621947210000|2021-05-25 12:53:30||1241.2||1241||1241.2||1241|3387
1621947230000|2021-05-25 12:53:50|1241.2|1241.2|1241.4|1241|1241.4|1241.2|1241.2|1241|740
1621947240000|2021-05-25 12:54:00|1241.6|1241.2|1241.4|1241|1241.6|1241.2|1241.4|1241|411
1621947250000|2021-05-25 12:54:10|1241.2|1240.8|1241|1240.6|1241.2|1240.8|1241|1240.6|2101
1621947260000|2021-05-25 12:54:20|1240.8||1240.8||1241||1240.8||0
1621947270000|2021-05-25 12:54:30|1241||1240.8||1241||1240.8||1472
1621947300000|2021-05-25 12:55:00|1241|1240.8|1241|1240.6|1241|1240.8|1241|1240.6|2629
1621947310000|2021-05-25 12:55:10||1240.8||1240.8||1240.8||1240.6|0
1621947320000|2021-05-25 12:55:20|1241.2|1241|1241.2|1240.8|1241.4|1241.2|1241|1240.8|2506
1621947340000|2021-05-25 12:55:40|1241||1241.2||1241.2||1241||0
1621947350000|2021-05-25 12:55:50|1241.4|1241|1241.6|1241.2|1241.6|1241.2|1241.4|1241|3936
1621947370000|2021-05-25 12:56:10|1241.4|1241|1240.6|1240.2|1241.4|1241|1240.6|1240|13099
1621947380000|2021-05-25 12:56:20|1240.8|1240.4|1240.8|1240.4|1241|1240.6|1240.8|1240.4|1358
1621947390000|2021-05-25 12:56:30|1241|1240.6|1241.2|1240.8|1241.2|1240.8|1241|1240.6|701
1621947400000|2021-05-25 12:56:40|1241|1240.6|1241|1240.6|1241|1240.6|1241|1240.6|0
1621947410000|2021-05-25 12:56:50|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|0
1621947430000|2021-05-25 12:57:10|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240|1320
1621947440000|2021-05-25 12:57:20|1240.4|1240|1240.4|1240|1240.4|1240|1240.2|1240|840
1621947460000|2021-05-25 12:57:40|1240.8|1240.2|1241|1240.6|1241.4|1241|1240.8|1240.2|27472
1621947480000|2021-05-25 12:58:00|1241.2|1240.8|1241.4|1241|1241.4|1241|1241.2|1240.8|2799
1621947490000|2021-05-25 12:58:10|1241.6|1241.2|1240.8|1240.4|1241.6|1241.2|1240.8|1240.2|16977
1621947500000|2021-05-25 12:58:20||1240.6||1240.6||1240.6||1240.6|0
1621947510000|2021-05-25 12:58:30|||||||||500
1621947520000|2021-05-25 12:58:40|1241|1240.8|1241|1240.8|1241.2|1240.8|1241|1240.8|700
1621947540000|2021-05-25 12:59:00|1241.2|1241|1241.4|1241|1241.4|1241|1241.2|1241|3
1621947570000|2021-05-25 12:59:30|1241.2|1241.2|1241.4|1241.2|1241.4|1241.2|1241.2|1241.2|5250
1621947600000|2021-05-25 13:00:00|1241.6|1241|1241.4|1241|1241.6|1241|1241.4|1241|10118
1621947610000|2021-05-25 13:00:10|1241.6||1241.4||1241.6||1241.4||0
1621947620000|2021-05-25 13:00:20|1241.2|1240.8|1241.2|1241|1241.2|1241|1241|1240.8|841
1621947630000|2021-05-25 13:00:30|1241.4|1241.2|1241.6|1241.2|1241.6|1241.2|1241.4|1241.2|4576
1621947640000|2021-05-25 13:00:40|1241.4||1241.4||1241.6||1241.4||23898
1621947650000|2021-05-25 13:00:50|1241.2|1241|1241.2|1240.6|1241.4|1241|1241.2|1240.6|7928
1621947660000|2021-05-25 13:01:00||1240.8||1240.8||1240.8||1240.8|0
1621947680000|2021-05-25 13:01:20||1241||1241||1241||1241|0
1621947690000|2021-05-25 13:01:30|1241.4||1241.4||1241.4||1241.2||2122
1621947700000|2021-05-25 13:01:40|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|973
1621947710000|2021-05-25 13:01:50|1241.4|1241.4|1241.8|1241.4|1241.8|1241.6|1241.4|1241.4|2333
1621947720000|2021-05-25 13:02:00||1241.6||1241.4||1241.6||1241.4|1393
1621947730000|2021-05-25 13:02:10|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|965
1621947740000|2021-05-25 13:02:20|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|0
1621947770000|2021-05-25 13:02:50|1241.6|1241.2|1241.6|1241.2|1241.8|1241.4|1241.6|1241.2|1550
1621947780000|2021-05-25 13:03:00|1241.4||1241.6||1241.6||1241.4||0
1621947800000|2021-05-25 13:03:20|1241.4||1241.6||1241.8||1241.4||984
1621947810000|2021-05-25 13:03:30||1241.4||1241.2||1241.4||1241.2|0
1621947830000|2021-05-25 13:03:50|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.4|1241|4884
1621947840000|2021-05-25 13:04:00|1241.4|1241.4|1241.6|1241.4|1241.6|1241.4|1241.4|1241.4|422
1621947860000|2021-05-25 13:04:20|1241.8|1241.6|1242|1241.6|1242|1241.8|1241.8|1241.6|895
1621947870000|2021-05-25 13:04:30||1241.8||1241.8||1241.8||1241.8|0
1621947880000|2021-05-25 13:04:40|1242.2|1242|1242.2|1242|1242.4|1242|1242.2|1242|1381
1621947890000|2021-05-25 13:04:50|1242.4||1242.4||1242.4||1242.4||0
1621947900000|2021-05-25 13:05:00|1242.6|1242.2|1242.2|1241.8|1242.6|1242.2|1242.2|1241.8|1168
1621947910000|2021-05-25 13:05:10|1242||1242.2||1242.2||1242||0
1621947920000|2021-05-25 13:05:20|1242|1241.6|1241.6|1241.4|1242|1241.6|1241.6|1241|3779
1621947930000|2021-05-25 13:05:30||1241.2||1241.2||1241.2||1241.2|0
1621947950000|2021-05-25 13:05:50||1241||1241||1241||1241|0
1621947960000|2021-05-25 13:06:00|1241.4|1240.8|1241.4|1241.2|1241.4|1241.2|1241.4|1240.8|584
1621947970000|2021-05-25 13:06:10||1241||1241||1241||1241|0
1621947990000|2021-05-25 13:06:30||1241.2||1241||1241.2||1241|453
1621948000000|2021-05-25 13:06:40|1241.6|1241.2|1241.2|1240.8|1241.8|1241.4|1241.2|1240.8|4343
1621948010000|2021-05-25 13:06:50|||||||||56
1621948020000|2021-05-25 13:07:00|1241|1240.6|1241|1240.6|1241|1240.6|1241|1240.6|0
1621948050000|2021-05-25 13:07:30||1240.8||1240.6||1240.8||1240.6|340
1621948070000|2021-05-25 13:07:50|||||||||311
1621948100000|2021-05-25 13:08:20|||||||||925
1621948110000|2021-05-25 13:08:30|1240.8|1240.4|1240.8|1240.6|1240.8|1240.6|1240.6|1240.2|5050
1621948120000|2021-05-25 13:08:40|||||||||454
1621948130000|2021-05-25 13:08:50|1240.6|1240.4|1240.8|1240.4|1240.8|1240.6|1240.6|1240.4|413
1621948150000|2021-05-25 13:09:10|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|0
1621948190000|2021-05-25 13:09:50|1240.4||1240.6||1240.6||1240.4||0
1621948250000|2021-05-25 13:10:50|1240.8|1240.4|1240.8|1240.4|1241|1240.6|1240.6|1240.4|7583
1621948260000|2021-05-25 13:11:00|1240.6|1240.2|1240.4|1240|1240.6|1240.2|1240.2|1240|2843
1621948270000|2021-05-25 13:11:10||1240.2||1240||1240.2||1240|0
1621948280000|2021-05-25 13:11:20|1240.6|1240.2|1240.4|1240.2|1240.6|1240.2|1240.4|1240.2|1702
1621948290000|2021-05-25 13:11:30||1240||1240||1240||1240|0
1621948300000|2021-05-25 13:11:40||1240.2||1240||1240.2||1240|372
1621948320000|2021-05-25 13:12:00|1240.6|1240.2|1240.4|1240.2|1240.8|1240.4|1240.4|1240|5782
1621948330000|2021-05-25 13:12:10|||||||||410
1621948350000|2021-05-25 13:12:30|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.6|1240.2|10577
1621948370000|2021-05-25 13:12:50|1240.8|1240.4|1240.8|1240.6|1241|1240.6|1240.8|1240.4|2052
1621948380000|2021-05-25 13:13:00|1241||1241||1241||1241||1
1621948400000|2021-05-25 13:13:20|1240.8|1240.8|1241|1240.8|1241|1240.8|1240.8|1240.8|598
1621948410000|2021-05-25 13:13:30|1240.8|1240.6|1240.8|1240.6|1240.8|1240.6|1240.8|1240.6|1614
1621948450000|2021-05-25 13:14:10|||||||||302
1621948460000|2021-05-25 13:14:20|1240.6|1240.4|1240.2|1240|1240.6|1240.4|1240.2|1240|3809
1621948470000|2021-05-25 13:14:30|1240.4|1239.8|1239.8|1239.6|1240.4|1240|1239.8|1239.6|12854
1621948480000|2021-05-25 13:14:40|1240|1239.8|1240|1239.8|1240|1239.8|1240|1239.8|695
1621948490000|2021-05-25 13:14:50|1240.2|1239.6|1240|1239.6|1240.2|1239.6|1240|1239.6|4179
1621948500000|2021-05-25 13:15:00|1239.8|1239.8|1240|1239.8|1240|1239.8|1239.8|1239.6|808
1621948510000|2021-05-25 13:15:10|1239.8|1239.6|1239.4|1239|1239.8|1239.6|1239.4|1239|4533
1621948520000|2021-05-25 13:15:20|1239.2|1238.8|1239.4|1239|1239.4|1239|1239|1238.8|7844
1621948530000|2021-05-25 13:15:30|||||||||400
1621948550000|2021-05-25 13:15:50|1239.2|1238.8|1239|1238.6|1239.2|1238.8|1239|1238.6|905
1621948560000|2021-05-25 13:16:00|1239.2|1238.8|1239.4|1238.8|1239.4|1239|1239.2|1238.8|1515
1621948570000|2021-05-25 13:16:10||1239||1239||1239||1239|0
1621948590000|2021-05-25 13:16:30|1239.2|1238.8|1239.2|1238.8|1239.2|1238.8|1239.2|1238.8|0
1621948600000|2021-05-25 13:16:40|1239|1238.6|1238.8|1238.4|1239.2|1238.6|1238.4|1237.8|20245
1621948610000|2021-05-25 13:16:50|1239||1238.8||1239||1238.8||0
1621948620000|2021-05-25 13:17:00|1239|1238.6|1239.2|1239|1239.4|1239|1239|1238.6|2739
1621948630000|2021-05-25 13:17:10||1238.8||1239||1239||1238.8|413
1621948640000|2021-05-25 13:17:20|1239.4|1239.2|1239.6|1239.4|1239.8|1239.4|1239.4|1239.2|2618
1621948690000|2021-05-25 13:18:10|1239.8|1239.6|1239.6|1239.4|1239.8|1239.6|1239.6|1239.4|1208
1621948700000|2021-05-25 13:18:20|1239.8||1239.8||1239.8||1239.8||60
1621948710000|2021-05-25 13:18:30|1239.6|1239.2|1239.6|1239.4|1239.6|1239.4|1239.6|1239.2|2305
1621948720000|2021-05-25 13:18:40|1239.4|1239.2|1239.6|1239|1239.6|1239.2|1239.2|1238.8|1967
1621948730000|2021-05-25 13:18:50|1239.4||1239.2||1239.4||1239.2||624
1621948740000|2021-05-25 13:19:00|1239.4|1239.2|1239.4|1239|1239.6|1239.2|1239.4|1239|5150
1621948750000|2021-05-25 13:19:10|1239.6||1239.6||1239.6||1239.6||0
1621948770000|2021-05-25 13:19:30|1239.8|1239.2|1239.8|1239.6|1239.8|1239.6|1239.8|1239.2|1995
1621948780000|2021-05-25 13:19:40|1239.2|1239.4|1239.6|1239.2|1239.8|1239.6|1239.2|1239|18841
1621948820000|2021-05-25 13:20:20|1239.8|1239.4|1239.6|1239.2|1239.8|1239.4|1239.4|1239.2|4699
1621948850000|2021-05-25 13:20:50|1239.8|1239.6|1239.6|1239.2|1239.8|1239.6|1239.6|1239.2|456
1621948860000|2021-05-25 13:21:00|1239.4||1239.6||1239.8||1239.4||4000
1621948870000|2021-05-25 13:21:10|1239.8|1239.4|1239.6|1239.2|1239.8|1239.6|1239.4|1239.2|1148
1621948900000|2021-05-25 13:21:40|1239.4|1239|1239.4|1239.2|1239.4|1239.2|1239.4|1239|1200
1621948920000|2021-05-25 13:22:00|1239.6||1239.6||1239.6||1239.6||1447
1621948940000|2021-05-25 13:22:20|1239.8|1239.4|1239.8|1239.4|1240|1239.6|1239.8|1239.4|6707
1621948960000|2021-05-25 13:22:40|1240|1239.6|1240|1239.6|1240|1239.8|1240|1239.6|700
1621948980000|2021-05-25 13:23:00||1239.8||1239.8||1239.8||1239.8|0
1621948990000|2021-05-25 13:23:10|1240.2|1240|1239.6|1239.2|1240.6|1240.2|1239.4|1239.2|11645
1621949020000|2021-05-25 13:23:40|1239.4|1239.4|1239.6|1239.4|1239.8|1239.4|1239.4|1239.4|1369
1621949050000|2021-05-25 13:24:10|1239.8|1239.6|1240|1239.8|1240.2|1239.8|1239.8|1239.4|6033
1621949070000|2021-05-25 13:24:30|1239.8|1239.6|1240|1239.8|1240|1239.8|1239.8|1239.4|3097
1621949080000|2021-05-25 13:24:40|1240.2|1240|1240|1239.6|1240.2|1240|1240|1239.6|3380
1621949090000|2021-05-25 13:24:50|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.4|1
1621949110000|2021-05-25 13:25:10|1240|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.6|5259
1621949120000|2021-05-25 13:25:20|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|0
1621949140000|2021-05-25 13:25:40|1240|1239.6|1239.8|1239.4|1240|1239.8|1239.8|1239.4|8043
1621949150000|2021-05-25 13:25:50|1240|1239.6|1240.6|1240.2|1240.8|1240.4|1240|1239.6|3636
1621949160000|2021-05-25 13:26:00|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1468
1621949170000|2021-05-25 13:26:10|1240.6|1240.2|1240.4|1240.2|1240.6|1240.2|1240.4|1240.2|0
1621949180000|2021-05-25 13:26:20|1240.6|1240.4|1240.6|1240.2|1240.6|1240.4|1240.6|1240.2|878
1621949200000|2021-05-25 13:26:40|1240.8|1240.4|1240.4|1240.2|1240.8|1240.4|1240.4|1240.2|3626
1621949210000|2021-05-25 13:26:50|1240.2|1240|1240.4|1240.2|1240.4|1240.2|1240.2|1240|1743
1621949220000|2021-05-25 13:27:00|1240.2|1240|1240|1239.6|1240.2|1240|1240|1239.6|5312
1621949230000|2021-05-25 13:27:10|1239.8||1239.8||1239.8||1239.8||0
1621949240000|2021-05-25 13:27:20|1240|1239.8|1240|1239.8|1240|1239.8|1240|1239.8|5000
1621949260000|2021-05-25 13:27:40|||||||||340
1621949300000|2021-05-25 13:28:20|1240.2|1240|1240.4|1240|1240.4|1240.2|1240.2|1240|2716
1621949320000|2021-05-25 13:28:40|||||||||130
1621949350000|2021-05-25 13:29:10|1240.2|1239.8|1240.2|1239.8|1240.4|1240.2|1240|1239.8|11469
1621949360000|2021-05-25 13:29:20|1240|1239.6|1240.2|1240|1240.2|1240|1240|1239.6|5584
1621949380000|2021-05-25 13:29:40|1240.4|1240.2|1240.6|1240.4|1240.6|1240.4|1240.4|1240.2|3213
1621949390000|2021-05-25 13:29:50|1240.8|1240.6|1240.8|1240.4|1240.8|1240.6|1240.6|1240.4|2326
1621949400000|2021-05-25 13:30:00|1240.6|1240.2|1240.4|1240.2|1240.6|1240.2|1240.4|1240|2170
1621949410000|2021-05-25 13:30:10|1240.2|1240|1240.4|1240.2|1240.4|1240.2|1240.2|1240|1974
1621949420000|2021-05-25 13:30:20|1240.6|1240.4|1241.2|1240.8|1241.4|1241|1240.6|1240.4|11867
1621949430000|2021-05-25 13:30:30|1241.4|1241|1241.2|1241|1242.4|1242.2|1241|1240.8|90314
1621949440000|2021-05-25 13:30:40|1240.8|1240.8|1242.2|1241.8|1242.2|1241.8|1240.8|1240.6|15497
1621949450000|2021-05-25 13:30:50|1242|1242|1242|1241.6|1242.2|1242|1242|1241.6|969
1621949460000|2021-05-25 13:31:00|1241.8|1241.4|1241.4|1241|1242|1241.8|1241.2|1240.8|12553
1621949470000|2021-05-25 13:31:10|1241.6|1241.2|1241.8|1241.6|1242|1241.8|1241.6|1241.2|5015
1621949480000|2021-05-25 13:31:20|1242|1241.4|1241.8|1241.2|1242|1241.4|1241.8|1241.2|733
1621949490000|2021-05-25 13:31:30|1241.6|1241.4|1241|1240.6|1241.6|1241.4|1241|1240.6|4378
1621949500000|2021-05-25 13:31:40|1241.2|1240.8|1241.2|1241|1241.4|1241|1241.2|1240.8|703
1621949510000|2021-05-25 13:31:50|1241|1240.8|1240.4|1240.2|1241.2|1241|1240.2|1239.8|9974
1621949520000|2021-05-25 13:32:00|1240.6|1240|1240.8|1240.4|1240.8|1240.6|1240.6|1240|937
1621949530000|2021-05-25 13:32:10|1241|1240.6|1241|1240.6|1241.2|1241|1241|1240.4|7840
1621949540000|2021-05-25 13:32:20|1240.8|1240.4|1240.8|1240.4|1240.8|1240.6|1240.6|1240.4|0
1621949550000|2021-05-25 13:32:30|1241|1240.6|1242|1241.4|1242|1241.6|1241|1240.6|14883
1621949560000|2021-05-25 13:32:40|1241.8||1241.8||1241.8||1241.6||941
1621949570000|2021-05-25 13:32:50|1241.6|1241.2|1241.2|1240.8|1241.8|1241.2|1241.2|1240.8|9716
1621949580000|2021-05-25 13:33:00|1241|1240.6|1241|1240.6|1241|1240.8|1240.8|1240.4|4000
1621949590000|2021-05-25 13:33:10|1240.8|1240.4|1240.4|1240|1240.8|1240.4|1240.2|1240|6781
1621949600000|2021-05-25 13:33:20|1240.2|1239.8|1240.2|1239.8|1240.6|1240.2|1239.6|1239.2|16175
1621949610000|2021-05-25 13:33:30|1240|1239.6|1240.4|1240|1240.4|1240|1240|1239.6|1080
1621949620000|2021-05-25 13:33:40|1240.2|1239.8|1240.4|1239.8|1240.4|1239.8|1240.2|1239.8|0
1621949630000|2021-05-25 13:33:50|1240.6|1240|1240.8|1240.2|1240.8|1240.4|1240.6|1240|681
1621949640000|2021-05-25 13:34:00|1240.6|1240|1240|1239.6|1240.6|1240|1239.8|1239.4|6227
1621949660000|2021-05-25 13:34:20|1240.2|1240|1241|1240.6|1241|1240.6|1240|1239.6|17284
1621949670000|2021-05-25 13:34:30|1241.2|1240.8|1242|1241.6|1242|1241.8|1241.2|1240.8|13320
1621949680000|2021-05-25 13:34:40|1242.2|1241.8|1243|1242.6|1243.6|1243.4|1242.2|1241.8|75922
1621949690000|2021-05-25 13:34:50|1243.2|1242.8|1243.2|1242.6|1243.2|1243|1243.2|1242.6|363
1621949700000|2021-05-25 13:35:00|1243|1242.4|1244|1243.6|1244|1243.6|1242.8|1242.4|14256
1621949710000|2021-05-25 13:35:10|1243.8|1243.4|1244.4|1244|1244.4|1244|1243.8|1243.4|10451
1621949720000|2021-05-25 13:35:20|1244.2|1243.8|1244.4|1244|1244.6|1244|1244.2|1243.8|5428
1621949730000|2021-05-25 13:35:30|1244.6|1244.4|1245|1244.6|1245|1244.8|1244.4|1244.2|1763
1621949740000|2021-05-25 13:35:40|1244.8|1244.4|1246|1245.6|1246|1245.8|1244.8|1244.4|22914
1621949750000|2021-05-25 13:35:50|1245.8|1245.4|1246|1245.6|1246|1245.6|1245.8|1245.2|7935
1621949760000|2021-05-25 13:36:00|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|1245.6|1245.2|511
1621949770000|2021-05-25 13:36:10|1246|1245.2|1246.4|1246|1246.4|1246|1246|1245.2|13998
1621949780000|2021-05-25 13:36:20|1246.2|1246.2|1246.6|1246.2|1246.6|1246.4|1246.2|1246.2|7002
1621949790000|2021-05-25 13:36:30|1246.8|1246.4|1245.6|1245.4|1246.8|1246.4|1245.6|1245.4|8458
1621949800000|2021-05-25 13:36:40|1245.4|1245.2|1245.4|1245|1245.6|1245.2|1245.2|1244.8|37
1621949810000|2021-05-25 13:36:50|1245.8|1245.2|1246.2|1245.8|1246.6|1246.4|1245.8|1245.2|40278
1621949820000|2021-05-25 13:37:00|1246.4|1246|1246.6|1246|1246.6|1246.2|1246|1245.6|9303
1621949830000|2021-05-25 13:37:10|1246.8|1246.2|1247.2|1246.8|1247.8|1247.2|1246.8|1246.2|6799
1621949840000|2021-05-25 13:37:20|1247|1246.6|1246.8|1246.6|1247|1246.6|1246.8|1246.6|0
1621949850000|2021-05-25 13:37:30|1246.6|1246.4|1247|1246.6|1247|1246.6|1246.6|1246.2|3014
1621949870000|2021-05-25 13:37:50|1247.2|1246.8|1246.8|1246.4|1247.6|1247.2|1246.8|1246.4|9444
1621949880000|2021-05-25 13:38:00|1246.6|1246.2|1246.8|1246.4|1246.8|1246.4|1246.6|1246.2|0
1621949890000|2021-05-25 13:38:10|1247|1246.6|1247.2|1246.8|1247.2|1246.8|1247|1246.6|3900
1621949900000|2021-05-25 13:38:20|1247.4|1247|1248.4|1248|1248.4|1248|1247.4|1247|15341
1621949910000|2021-05-25 13:38:30|1248.2|1248.2|1248.6|1248.4|1249|1248.4|1248.2|1248.2|9428
1621949920000|2021-05-25 13:38:40|1248.8|1248.6|1248.6|1248.2|1248.8|1248.6|1248.6|1248.2|1496
1621949930000|2021-05-25 13:38:50|1248.8||1248.6||1248.8||1248.6||0
1621949940000|2021-05-25 13:39:00|1248.8|1248.4|1248.8|1248.4|1249|1248.6|1248.8|1248.4|7239
1621949950000|2021-05-25 13:39:10|1249|1248.6|1249|1248.6|1249|1248.6|1248.8|1248.4|1186
1621949960000|2021-05-25 13:39:20|1249.2|1248.8|1249.4|1249|1249.4|1249|1249.2|1248.8|19947
1621949970000|2021-05-25 13:39:30|1249.6|1249.2|1249.8|1249.4|1250|1249.6|1249.6|1249.2|34719
1621949980000|2021-05-25 13:39:40|1250|1249.6|1250|1249.6|1250|1249.6|1250|1249.6|171
1621949990000|2021-05-25 13:39:50|1249.8|1249.4|1249.4|1249|1249.8|1249.4|1249.4|1249|4507
1621950000000|2021-05-25 13:40:00|1249.6|1249.2|1249.6|1249|1249.6|1249.2|1249.6|1249|16
1621950010000|2021-05-25 13:40:10|1249.4|1249.2|1249.8|1249.4|1249.8|1249.4|1249.4|1249.2|10224
1621950020000|2021-05-25 13:40:20|1250|1249.6|1250.8|1250.4|1251|1250.8|1250|1249.6|152719
1621950030000|2021-05-25 13:40:30|1251|1250.6|1250.8|1250.4|1251|1250.8|1250.6|1250.4|7797
1621950040000|2021-05-25 13:40:40|1250.6|1249.8|1250.8|1250.2|1251|1250.6|1250.6|1249.8|28466
1621950050000|2021-05-25 13:40:50|1250.6|1250|1250|1249.6|1250.6|1250|1250|1249.4|7264
1621950060000|2021-05-25 13:41:00|1249.8|1249.4|1249.4|1249|1249.8|1249.4|1249.4|1248.8|3049
1621950070000|2021-05-25 13:41:10|1249.6|1249.2|1250|1249.6|1250|1249.8|1249.6|1249.2|16711
1621950080000|2021-05-25 13:41:20|1250.2|1249.8|1250.2|1249.6|1250.4|1250|1250|1249.6|2699
1621950090000|2021-05-25 13:41:30|1250|1249.4|1250.4|1250|1250.6|1250.2|1249.8|1249|7733
1621950100000|2021-05-25 13:41:40|1250.2|1249.6|1250.4|1250|1250.4|1250|1249.8|1249.6|13083
1621950110000|2021-05-25 13:41:50|1250.6|1250.2|1250.4|1249.8|1250.6|1250.2|1250.2|1249.8|6349
1621950120000|2021-05-25 13:42:00|1250.2|1249.6|1249.2|1248.8|1250.2|1249.6|1249.2|1248.8|9026
1621950130000|2021-05-25 13:42:10|1249|1249|1248.8|1248.4|1249|1249|1248.6|1248.4|3899
1621950140000|2021-05-25 13:42:20|1248.6|1248.2|1248.4|1248|1248.6|1248.2|1247.8|1247.4|12649
1621950150000|2021-05-25 13:42:30|1248.2|1247.8|1248.2|1247.6|1248.2|1248|1247.6|1247.4|10150
1621950160000|2021-05-25 13:42:40|1248|1247.4|1247.2|1246.8|1248|1247.6|1247.2|1246.8|8440
1621950170000|2021-05-25 13:42:50|1247.4|1246.6|1247|1246.6|1247.4|1246.6|1246.6|1246|14172
1621950180000|2021-05-25 13:43:00|1247.2|1246.8|1247.4|1246.8|1248|1247.6|1247|1246.6|10028
1621950190000|2021-05-25 13:43:10|1247.6|1247|1248|1247.4|1248|1247.4|1247.6|1247|0
1621950200000|2021-05-25 13:43:20|1247.4|1247.2|1247.4|1247|1248|1247.4|1247.4|1247|4490
1621950210000|2021-05-25 13:43:30|1247.2|1247.2|1247.6|1247|1247.8|1247.2|1247|1246.6|14738
1621950220000|2021-05-25 13:43:40|1247.8|1247.2|1247.6|1247|1247.8|1247.4|1247.6|1247|378
1621950230000|2021-05-25 13:43:50|1247.4||1247.4||1247.4||1247.4||0
1621950240000|2021-05-25 13:44:00|1247.6|1246.8|1247.2|1246.8|1247.6|1246.8|1246.6|1246.2|7405
1621950250000|2021-05-25 13:44:10|1247.4|1246.6|1248.8|1248.4|1249.6|1249.4|1247.4|1246.6|31633
1621950260000|2021-05-25 13:44:20|1249|1248.6|1248.8|1248.4|1249.2|1248.6|1248.8|1248.4|250
1621950270000|2021-05-25 13:44:30|1248.6|1248.8|1249.4|1249|1249.6|1249|1248.6|1248.8|1403
1621950280000|2021-05-25 13:44:40|1249.6||1249.4||1249.6||1249.4||5
1621950290000|2021-05-25 13:44:50|1249.2|1248.8|1249.2|1248.6|1249.4|1249|1249.2|1248.6|11941
1621950300000|2021-05-25 13:45:00|1249|1248.8|1249.2|1248.8|1249.2|1249|1249|1248.4|66594
1621950310000|2021-05-25 13:45:10|1249.4|1249|1249.4|1249.2|1249.6|1249.2|1249.4|1248.8|2958
1621950320000|2021-05-25 13:45:20|1249.6||1249.4||1249.6||1249.4||19
1621950330000|2021-05-25 13:45:30|1249.2|1249|1250|1249.4|1250|1249.4|1249.2|1248.8|6524
1621950340000|2021-05-25 13:45:40||1249.6||1249.6||1249.6||1249.6|0
1621950350000|2021-05-25 13:45:50|1250.2|1249.8|1250.8|1250.2|1251|1250.8|1250|1249.8|29862
1621950360000|2021-05-25 13:46:00|1250.6|1250|1250.2|1250|1250.6|1250|1249.2|1249|10917
1621950370000|2021-05-25 13:46:10|1250.4|1250.2|1250.8|1250.4|1251|1250.4|1250.4|1250|10957
1621950380000|2021-05-25 13:46:20|1250.6|1250.2|1250.8|1250.4|1250.8|1250.4|1250.6|1250.2|2500
1621950390000|2021-05-25 13:46:30|1251|1250.6|1251|1250.4|1251.2|1251|1250.8|1250.4|6713
1621950410000|2021-05-25 13:46:50||1250.6||1250.6||1250.6||1250.4|0
1621950420000|2021-05-25 13:47:00|1250.8|1250.4|1250.6|1250.2|1251|1250.8|1250.6|1250.2|4522
1621950430000|2021-05-25 13:47:10|1250.8|1250.4|1250.8|1250.2|1251|1250.6|1250.6|1250.2|1163
1621950440000|2021-05-25 13:47:20||1250.4||1250.2||1250.4||1250.2|0
1621950450000|2021-05-25 13:47:30|1250.6|1250.4|1250.6|1250.2|1250.6|1250.4|1250.6|1250.2|1202
1621950460000|2021-05-25 13:47:40|1250.4|1250|1250|1249.8|1250.4|1250|1250|1249.8|9010
1621950470000|2021-05-25 13:47:50|1249.8|1249.6|1250|1249.6|1250|1249.8|1249.8|1249.2|7164
1621950480000|2021-05-25 13:48:00|1249.8|1249.4|1249.4|1248.8|1249.8|1249.4|1249.4|1248.8|10215
1621950500000|2021-05-25 13:48:20|1249.2|1249|1248.6|1247.8|1249.2|1249|1248.6|1247.8|1734
1621950510000|2021-05-25 13:48:30|1248.4|1248|1248.2|1247.8|1248.6|1248|1248.2|1247.8|1540
1621950520000|2021-05-25 13:48:40|1248|1248|1248.4|1248|1248.4|1248|1248|1247.8|698
1621950530000|2021-05-25 13:48:50|1248.6|1248.2|1248.8|1248.2|1248.8|1248.6|1248.4|1248|358
1621950540000|2021-05-25 13:49:00|1249|1248.4|1248.8|1248.6|1249.2|1248.8|1248.8|1248.4|8701
1621950550000|2021-05-25 13:49:10||1248.4||1248.4||1248.4||1248.4|368
1621950570000|2021-05-25 13:49:30|1249|1248.6|1249|1248.6|1249|1248.8|1248.6|1248.4|1028
1621950580000|2021-05-25 13:49:40||1248.8||1248.8||1248.8||1248.8|0
1621950590000|2021-05-25 13:49:50|1249.2||1249.2||1249.2||1249.2||21
1621950600000|2021-05-25 13:50:00|1249.4|1249|1248.2|1247.8|1249.4|1249|1248.2|1247.8|13558
1621950610000|2021-05-25 13:50:10|1248.4|1248|1248.4|1248|1248.6|1248.4|1248.2|1247.8|595
1621950620000|2021-05-25 13:50:20|1248.2|1247.8|1248.6|1248.2|1248.6|1248.2|1248.2|1247.8|1229
1621950630000|2021-05-25 13:50:30|1248.2|1248|1248|1247.8|1248.4|1248.4|1248|1247.8|12236
1621950640000|2021-05-25 13:50:40|1248.2|1247.6|1248.4|1247.8|1248.4|1248.2|1248|1247.6|2720
1621950650000|2021-05-25 13:50:50|1248.2|1247.6|1248|1247.8|1248.2|1247.8|1248|1247.6|376
1621950660000|2021-05-25 13:51:00|1247.8|1247.4|1247|1246.6|1247.8|1247.4|1246.6|1246.2|3737
1621950670000|2021-05-25 13:51:10|1247.2|1246.8|1247.2|1246.6|1247.2|1247|1247|1246.6|1052
1621950680000|2021-05-25 13:51:20|1247|1246.8|1247|1246.6|1247|1246.8|1247|1246.6|830
1621950690000|2021-05-25 13:51:30|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|0
1621950700000|2021-05-25 13:51:40|1247|1246.6|1246|1245.4|1247|1246.8|1246|1245.4|6276
1621950710000|2021-05-25 13:51:50|1245.8|1245.2|1244.8|1244.4|1245.8|1245.2|1244.8|1244.2|2823
1621950720000|2021-05-25 13:52:00|1244.6|1244.2|1244|1243.8|1244.6|1244.2|1244|1243.4|953
1621950730000|2021-05-25 13:52:10|1243.8|1243.6|1243.8|1243.4|1244|1243.6|1243.6|1243.4|4170
1621950740000|2021-05-25 13:52:20|1244|1243.2|1243.4|1242.8|1244|1243.4|1243|1242.2|2231
1621950750000|2021-05-25 13:52:30|1243.2|1243|1242.8|1242.6|1243.4|1243.2|1242.6|1242|10878
1621950760000|2021-05-25 13:52:40|1242.6|1242.4|1242.6|1242.2|1242.8|1242.6|1242.6|1242.2|812
1621950770000|2021-05-25 13:52:50|1242.4|1242|1242|1241.8|1242.4|1242|1242|1241.6|2255
1621950780000|2021-05-25 13:53:00|1241.8|1241.6|1241.6|1241.2|1241.8|1241.6|1241.6|1241.2|104
1621950790000|2021-05-25 13:53:10|1241.4|1241|1241.4|1241.2|1241.4|1241.2|1241.4|1241|3038
1621950800000|2021-05-25 13:53:20|1241.6|1241|1241.6|1241.2|1241.6|1241.4|1241.6|1241|951
1621950810000|2021-05-25 13:53:30|1241.2|1241|1240.8|1240.4|1241.2|1241|1240.6|1240.2|3120
1621950820000|2021-05-25 13:53:40|1240.6|1240.2|1240.6|1240.2|1240.6|1240.4|1240.4|1240|4418
1621950830000|2021-05-25 13:53:50|1240.8|1240.4|1241|1240.6|1241|1240.6|1240.8|1240.4|5051
1621950840000|2021-05-25 13:54:00|1240.8|1240.4|1240.4|1240.2|1240.8|1240.4|1240.4|1240|1228
1621950850000|2021-05-25 13:54:10|1240.2|1240|1239.6|1239.4|1240.2|1240|1239.6|1239.4|52683
1621950860000|2021-05-25 13:54:20|1239.8|1239.6|1239.8|1239.4|1240|1239.6|1239.8|1239.4|1101
1621950870000|2021-05-25 13:54:30|1239.4|1239.2|1240|1239.6|1240|1239.8|1239.4|1239.2|3432
1621950880000|2021-05-25 13:54:40|1239.8|1239.4|1239.8|1239.4|1240|1239.4|1239.8|1239.4|606
1621950890000|2021-05-25 13:54:50|1239.6|1239.2|1240.4|1240.2|1240.6|1240.2|1239.4|1239|12202
1621950900000|2021-05-25 13:55:00|1240.2|1240|1241|1240.6|1241|1240.6|1240.2|1239.8|1942
1621950910000|2021-05-25 13:55:10|1241.2|1240.8|1242|1241.4|1242.2|1241.6|1241|1240.8|3887
1621950920000|2021-05-25 13:55:20|1242.2|1241.6|1242.2|1241.8|1242.8|1242.2|1242|1241.6|1626
1621950930000|2021-05-25 13:55:30|1242.4|1242.2|1242.2|1241.8|1242.4|1242.2|1242.2|1241.8|5539
1621950940000|2021-05-25 13:55:40|1242|1241.6|1241.6|1241.2|1242|1241.6|1241.4|1241.2|6036
1621950950000|2021-05-25 13:55:50|1241.4|1241.4|1242.2|1241.8|1242.2|1242|1241.4|1241.4|18008
1621950960000|2021-05-25 13:56:00|1242|1241.6|1241.4|1241|1242.4|1242.2|1241.2|1241|17030
1621950970000|2021-05-25 13:56:10|1241.2|1240.8|1240.4|1239.8|1241.2|1240.8|1240.2|1239.8|19754
1621950980000|2021-05-25 13:56:20|1240.2||1240.2||1240.2||1240.2||0
1621950990000|2021-05-25 13:56:30|1240|1239.6|1239.6|1239.2|1240|1239.6|1239.6|1239.2|1894
1621951000000|2021-05-25 13:56:40|1239.8|1239.4|1240|1239.4|1240|1239.6|1239.8|1239.4|640
1621951010000|2021-05-25 13:56:50|1239.6|1239.2|1239.6|1239.2|1240|1239.4|1239.6|1239.2|55
1621951020000|2021-05-25 13:57:00|1239.8|1239|1239.2|1238.8|1239.8|1239.2|1239|1238.6|12280
1621951030000|2021-05-25 13:57:10|1239.4|1239|1239.4|1239.2|1239.4|1239.2|1239.2|1238.8|730
1621951040000|2021-05-25 13:57:20|1239.6|1239.4|1240.2|1239.8|1240.2|1239.8|1239.6|1239.4|5304
1621951050000|2021-05-25 13:57:30|1240.4|1240|1240.4|1240|1240.6|1240|1240.2|1239.8|2375
1621951060000|2021-05-25 13:57:40|1240.6|1239.8|1240.6|1240.2|1240.6|1240.2|1240.4|1239.8|0
1621951070000|2021-05-25 13:57:50|1240.4|1240.4|1240.8|1240.6|1241.2|1241|1240.4|1240.2|22613
1621951080000|2021-05-25 13:58:00|1240.6|1240.4|1240.8|1240.4|1240.8|1240.4|1240.2|1240|8987
1621951090000|2021-05-25 13:58:10|1240.6|1240.2|1240.6|1240|1240.6|1240.2|1240.4|1240|1471
1621951100000|2021-05-25 13:58:20|1240.8||1240.6||1240.8||1240.6||0
1621951110000|2021-05-25 13:58:30|1240.8|1240.2|1241|1240.4|1241|1240.4|1240.8|1240.2|738
1621951120000|2021-05-25 13:58:40|1240.8|1240.6|1241|1240.6|1241.2|1240.6|1240.8|1240.6|10
1621951130000|2021-05-25 13:58:50|1241.4|1240.8|1241|1240.6|1241.6|1241|1241|1240.6|5506
1621951140000|2021-05-25 13:59:00|1241.2|1240.8|1241.6|1241.2|1241.8|1241.2|1241|1240.8|1631
1621951150000|2021-05-25 13:59:10|1241.8|1241.4|1241.8|1241.4|1242|1241.4|1241.8|1241.4|0
1621951160000|2021-05-25 13:59:20|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241|427
1621951170000|2021-05-25 13:59:30|1241.2|1241|1240.8|1240.4|1241.4|1241.2|1240.8|1240.4|6567
1621951180000|2021-05-25 13:59:40|||||||||29
1621951190000|2021-05-25 13:59:50|1241|1240.6|1241.2|1240.8|1241.2|1240.8|1241|1240.6|2085
1621951200000|2021-05-25 14:00:00|||||||||350
1621951210000|2021-05-25 14:00:10|1241|1240.6|1241|1240.6|1241|1240.8|1240.8|1240.6|1371
1621951220000|2021-05-25 14:00:20|1240.8|1240.4|1240.6|1240.4|1240.8|1240.4|1240.2|1239.8|6481
1621951230000|2021-05-25 14:00:30|1240.4|1240.2|1240.4|1239.8|1240.6|1240.4|1240.4|1239.8|564
1621951240000|2021-05-25 14:00:40|1240|1240|1240.6|1240.4|1240.6|1240.4|1240|1239.8|763
1621951250000|2021-05-25 14:00:50|1240.8|1240.2|1240.8|1240.4|1240.8|1240.4|1240.8|1240.2|330
1621951260000|2021-05-25 14:01:00|1241|1240.8|1241.2|1240.8|1241.4|1240.8|1241|1240.8|1095
1621951270000|2021-05-25 14:01:10|1241.4|1241|1241.6|1241|1241.6|1241.2|1241.4|1241|799
1621951280000|2021-05-25 14:01:20|1241.4|1240.8|1241.2|1240.8|1241.4|1240.8|1241.2|1240.6|943
1621951290000|2021-05-25 14:01:30|1241|1240.6|1240.4|1240.2|1241|1240.8|1240.4|1240.2|9218
1621951300000|2021-05-25 14:01:40|1240.2|1240|1240.2|1240|1240.6|1240|1240.2|1240|3259
1621951310000|2021-05-25 14:01:50|1240.6||1240.6||1240.6||1240.4||78
1621951320000|2021-05-25 14:02:00|1240.8|1240.2|1240.2|1239.8|1240.8|1240.4|1240|1239.8|2150
1621951330000|2021-05-25 14:02:10|1240.4|1240|1240.2|1239.8|1240.4|1240.2|1240|1239.8|9538
1621951340000|2021-05-25 14:02:20|1240|1240|1240.2|1239.8|1240.6|1240.4|1239.8|1239.6|37855
1621951350000|2021-05-25 14:02:30|1240.4|1240|1240.4|1240|1240.4|1240|1240.4|1240|1893
1621951360000|2021-05-25 14:02:40|1240.2|1239.8|1239.8|1239.4|1240.2|1240|1239.8|1239.4|15529
1621951370000|2021-05-25 14:02:50|1240|1239.6|1240.2|1240|1240.2|1240|1240|1239.6|424
1621951380000|2021-05-25 14:03:00|1240.4|1240.2|1241.2|1240.8|1241.6|1241.2|1240.4|1240|20072
1621951390000|2021-05-25 14:03:10|1241.4|1241|1241.6|1241.2|1241.6|1241.2|1241.4|1241|3053
1621951400000|2021-05-25 14:03:20|1241.8|1241.4|1241.6|1241|1241.8|1241.4|1241.6|1241|1866
1621951410000|2021-05-25 14:03:30|1241.4|1240.8|1240.4|1240|1241.4|1240.8|1240.4|1240|13634
1621951420000|2021-05-25 14:03:40|1240.2|1239.8|1240|1239.6|1240.4|1240|1240|1239.6|767
1621951430000|2021-05-25 14:03:50|1240.2|1239.8|1239.6|1239.2|1240.2|1239.8|1239.4|1239.2|13461
1621951440000|2021-05-25 14:04:00|1239.4|1239|1239.4|1239.2|1239.8|1239.4|1239.4|1239|1635
1621951450000|2021-05-25 14:04:10|1239.2|1239|1238.8|1238.2|1239.4|1239.2|1238.8|1238|8769
1621951460000|2021-05-25 14:04:20|1238.6|1238|1238.8|1238.4|1238.8|1238.4|1238.4|1238|1001
1621951470000|2021-05-25 14:04:30|1239|1238.6|1239.6|1239.2|1239.6|1239.2|1239|1238.6|2478
1621951480000|2021-05-25 14:04:40|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|1648
1621951490000|2021-05-25 14:04:50|1239.6|1239.2|1239.6|1239.2|1239.6|1239.4|1239.4|1239|5329
1621951500000|2021-05-25 14:05:00|1239.8|1239.4|1239.8|1239.2|1239.8|1239.6|1239.8|1239.2|413
1621951510000|2021-05-25 14:05:10|1239.6|1239|1238.8|1238.4|1239.8|1239|1238.8|1238.4|21136
1621951520000|2021-05-25 14:05:20|1239|1238.6|1239.4|1239|1239.6|1239.2|1238.8|1238.6|7408
1621951530000|2021-05-25 14:05:30|1239.6|1239.2|1240|1239.6|1240.2|1239.6|1239.6|1239.2|502
1621951540000|2021-05-25 14:05:40|1240.2||1239.8||1240.2||1239.8||0
1621951550000|2021-05-25 14:05:50|1239.6|1239.4|1239.4|1239|1239.8|1239.4|1239.4|1239|339
1621951560000|2021-05-25 14:06:00|1239.2|1238.8|1239.4|1239|1239.4|1239|1239|1238.8|2267
1621951570000|2021-05-25 14:06:10|1239.6|1239.2|1239.4|1239.2|1239.8|1239.2|1239.4|1239.2|500
1621951580000|2021-05-25 14:06:20|1239.6|1239.4|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|345
1621951590000|2021-05-25 14:06:30|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.4|491
1621951600000|2021-05-25 14:06:40|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|387
1621951610000|2021-05-25 14:06:50|1239.4|1239|1239.4|1238.8|1239.6|1239|1239.2|1238.8|556
1621951620000|2021-05-25 14:07:00|1239.2|1239|1239.8|1239.6|1239.8|1239.6|1239.2|1239|3455
1621951630000|2021-05-25 14:07:10|1240|1239.8|1240|1239.4|1240.2|1239.8|1239.8|1239.2|100
1621951640000|2021-05-25 14:07:20|1240.2|1239.6|1239.8|1239.6|1240.2|1239.8|1239.8|1239.4|1978
1621951650000|2021-05-25 14:07:30|1239.6|1239.4|1239.8|1239.4|1239.8|1239.4|1239.4|1239|2254
1621951660000|2021-05-25 14:07:40|1240||1240||1240||1240||0
1621951680000|2021-05-25 14:08:00|1239.8|1239.6|1239.8|1239.4|1240.4|1240|1239.6|1239.4|6241
1621951690000|2021-05-25 14:08:10|1239.6|1239.6|1240|1239.6|1240|1239.8|1239.6|1239.6|10
1621951700000|2021-05-25 14:08:20|1239.8|1239.4|1240|1239.8|1240|1239.8|1239.6|1239.4|4609
1621951710000|2021-05-25 14:08:30|1240.2|1240|1240.4|1240|1240.6|1240.2|1240.2|1239.8|13870
1621951720000|2021-05-25 14:08:40|1240.6|1240.2|1240.4|1240|1240.6|1240.2|1240.2|1240|4361
1621951730000|2021-05-25 14:08:50|1240.6|1240.2|1239.8|1239.4|1240.8|1240.6|1239.8|1239.4|18434
1621951740000|2021-05-25 14:09:00|1240|1239.6|1240.2|1239.8|1240.4|1240|1240|1239.6|3224
1621951750000|2021-05-25 14:09:10|1240|1239.6|1240.4|1240.2|1240.8|1240.4|1239.8|1239.4|10269
1621951760000|2021-05-25 14:09:20|1240.6|1240|1240|1239.6|1240.6|1240|1240|1239.6|4667
1621951770000|2021-05-25 14:09:30|1239.8|1239.4|1240|1239.4|1240|1239.4|1239.8|1239.4|5000
1621951780000|2021-05-25 14:09:40||1239.6||1239.6||1239.6||1239.6|0
1621951790000|2021-05-25 14:09:50|1239.8|1239.4|1239|1238.6|1239.8|1239.4|1238.8|1238.4|17979
1621951800000|2021-05-25 14:10:00|1239.2|1238.8|1239.6|1239.2|1239.6|1239.4|1239.2|1238.6|1876
1621951810000|2021-05-25 14:10:10|1239.4|1238.8|1239.6|1239.2|1239.8|1239.4|1239.2|1238.8|14487
1621951830000|2021-05-25 14:10:30|1239.4|1239|1239.2|1238.8|1239.4|1239|1239.2|1238.8|4356
1621951840000|2021-05-25 14:10:40|1239|1239|1239.2|1239|1239.4|1239|1239|1239|663
1621951850000|2021-05-25 14:10:50|1239|1238.8|1239|1238.6|1239|1238.8|1239|1238.4|1340
1621951860000|2021-05-25 14:11:00|1239.2|1238.8|1239|1238.8|1239.2|1238.8|1239|1238.8|0
1621951870000|2021-05-25 14:11:10|1239.2|1239|1239|1238.6|1239.6|1239.2|1238.8|1238.4|13943
1621951880000|2021-05-25 14:11:20|1239.2|1238.4|1238.4|1238.2|1239.2|1238.4|1238.4|1238.2|1937
1621951890000|2021-05-25 14:11:30|1238.2|1238|1238|1237.6|1238.2|1238|1237.4|1237.2|14572
1621951900000|2021-05-25 14:11:40|1237.8|1237.4|1238.2|1237.8|1238.4|1238|1237.8|1237.4|6039
1621951910000|2021-05-25 14:11:50|1238|1238|1238.2|1237.6|1238.4|1238|1238|1237.6|4826
1621951920000|2021-05-25 14:12:00|1238|1237.4|1238.2|1237.6|1238.2|1237.6|1237.4|1237.2|9643
1621951930000|2021-05-25 14:12:10|1238|1237.8|1238.2|1237.6|1238.4|1238|1238|1237.6|8250
1621951940000|2021-05-25 14:12:20|1238|1237.8|1238.2|1237.6|1238.6|1238.2|1238|1237.4|4659
1621951950000|2021-05-25 14:12:30|1238|1237.8|1237.8|1237.4|1238.2|1237.8|1237.8|1237.2|4278
1621951960000|2021-05-25 14:12:40|1238|1237.8|1237.8|1237.2|1238.2|1237.8|1237.8|1237.2|2000
1621951970000|2021-05-25 14:12:50|1237.6|1237.4|1237.4|1237|1237.6|1237.4|1237.2|1236.8|1113
1621951980000|2021-05-25 14:13:00|1237.2|1236.8|1237|1236.6|1237.4|1237|1237|1236.6|3423
1621951990000|2021-05-25 14:13:10|1236.8|1236.4|1237|1236.6|1237.4|1237|1236.8|1236.4|13081
1621952000000|2021-05-25 14:13:20|1236.8|1236.4|1237|1236.4|1237|1236.6|1236.6|1236.2|86
1621952020000|2021-05-25 14:13:40|1236.8|1236.6|1236.8|1236.4|1236.8|1236.6|1236.6|1236|3007
1621952030000|2021-05-25 14:13:50|1237|1236.6|1236.8|1236.4|1237|1236.8|1236.6|1236|8724
1621952040000|2021-05-25 14:14:00|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.8|1236.2|600
1621952050000|2021-05-25 14:14:10|1237|1236.6|1237.2|1236.8|1237.4|1237|1237|1236.6|3005
1621952060000|2021-05-25 14:14:20|1237|1236.6|1237|1236.6|1237.2|1236.6|1237|1236.6|0
1621952070000|2021-05-25 14:14:30|1237.2|1237|1237.8|1237.4|1237.8|1237.6|1237.2|1236.6|5317
1621952080000|2021-05-25 14:14:40|1238|1237.6|1238.4|1238|1238.6|1238|1238|1237.4|580
1621952090000|2021-05-25 14:14:50|1238.2|1237.6|1238|1237.6|1238.2|1237.8|1238|1237.6|15055
1621952100000|2021-05-25 14:15:00|1238.2|1237.8|1238.4|1238|1238.4|1238|1238|1237.6|13109
1621952120000|2021-05-25 14:15:20|1238.6|1238.2|1239|1238.8|1239.4|1239.2|1238.6|1238.2|12008
1621952130000|2021-05-25 14:15:30|1239.2|1239|1239.4|1239|1239.4|1239|1239.2|1239|1265
1621952140000|2021-05-25 14:15:40|1239.2|1239.2|1240|1239.8|1240.2|1239.8|1239.2|1239.2|4711
1621952150000|2021-05-25 14:15:50|1240.2|1240|1240.6|1240.2|1240.6|1240.4|1240.2|1239.8|1408
1621952160000|2021-05-25 14:16:00|1240.8|1240.4|1240.8|1240.4|1241.2|1240.8|1240.6|1240.2|16658
1621952170000|2021-05-25 14:16:10|1241|1240.6|1240.8|1240.2|1241|1240.6|1240.8|1240.2|3352
1621952180000|2021-05-25 14:16:20|1240.6||1240.6||1240.8||1240.6||1000
1621952190000|2021-05-25 14:16:30|1240.8|1240.4|1240.4|1240|1240.8|1240.4|1240.2|1240|3635
1621952200000|2021-05-25 14:16:40|1240.2|1239.8|1240|1239.4|1240.2|1239.8|1239.8|1239.4|2370
1621952210000|2021-05-25 14:16:50|1239.8|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.6|76
1621952220000|2021-05-25 14:17:00|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.6|1239.2|856
1621952230000|2021-05-25 14:17:10|1239.8|1239.8|1240.4|1239.8|1240.4|1240|1239.8|1239.8|1874
1621952250000|2021-05-25 14:17:30||1240||1240||1240||1240|0
1621952260000|2021-05-25 14:17:40|1240.2|1239.8|1240.2|1239.6|1240.4|1240|1240|1239.6|1274
1621952270000|2021-05-25 14:17:50|1240|1239.4|1240|1239.6|1240.2|1239.8|1239.8|1239.4|500
1621952280000|2021-05-25 14:18:00|1240.2|1239.8|1240.2|1239.6|1240.4|1240|1240|1239.6|1000
1621952290000|2021-05-25 14:18:10|1240|1239.8|1240|1239.8|1240|1239.8|1240|1239.6|0
1621952300000|2021-05-25 14:18:20|1239.8|1239.6|1240.2|1239.8|1240.4|1239.8|1239.6|1239.2|2619
1621952310000|2021-05-25 14:18:30|1240.4|1240|1240.6|1240|1240.6|1240.2|1240.4|1240|1738
1621952320000|2021-05-25 14:18:40|1240.8|1240.2|1240.8|1240.2|1240.8|1240.4|1240.6|1240.2|0
1621952330000|2021-05-25 14:18:50|1240.6|1240.4|1240.6|1240.2|1240.6|1240.4|1240.4|1240.2|312
1621952340000|2021-05-25 14:19:00|1240.4|1240|1240.4|1239.8|1240.4|1240|1240.4|1239.8|486
1621952350000|2021-05-25 14:19:10|1240.2|1239.6|1240|1239.4|1240.2|1239.6|1239.8|1239.4|2290
1621952360000|2021-05-25 14:19:20|1239.8|1239.6|1239.8|1239.4|1240|1239.8|1239.8|1239.4|200
1621952370000|2021-05-25 14:19:30|1240|1239.6|1239.8|1239.6|1240|1239.8|1239.8|1239.4|1244
1621952380000|2021-05-25 14:19:40|1240.2|1239.8|1239.6|1239.4|1240.2|1239.8|1239.6|1239.4|1692
1621952390000|2021-05-25 14:19:50|1239.8||1239.8||1239.8||1239.6||103
1621952400000|2021-05-25 14:20:00|1239.6|1239.6|1240|1239.6|1240|1239.6|1239.6|1239.4|2644
1621952410000|2021-05-25 14:20:10|1240.2|1239.8|1240.2|1239.6|1240.2|1239.8|1240|1239.6|3047
1621952420000|2021-05-25 14:20:20|1240|1239.8|1240|1239.6|1240|1239.8|1239.8|1239.6|16
1621952430000|2021-05-25 14:20:30|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.4|2224
1621952440000|2021-05-25 14:20:40|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.4|1239.2|3458
1621952460000|2021-05-25 14:21:00|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.2|1238.8|10940
1621952470000|2021-05-25 14:21:10|1239.4|1239|1239.2|1239|1239.4|1239|1239.2|1239|100
1621952480000|2021-05-25 14:21:20|1239.4||1239.4||1239.4||1239.2||49
1621952490000|2021-05-25 14:21:30|1239.6|1239.2|1240.2|1239.8|1240.2|1239.8|1239.4|1239.2|9182
1621952500000|2021-05-25 14:21:40||1240||1239.8||1240||1239.8|0
1621952510000|2021-05-25 14:21:50||1240||1240||1240||1239.8|0
1621952520000|2021-05-25 14:22:00|1240.4|1240.2|1241|1240.6|1241|1240.6|1240.2|1240.2|4634
1621952530000|2021-05-25 14:22:10|1240.8|1240.4|1240.4|1240|1240.8|1240.4|1240.4|1240|1346
1621952540000|2021-05-25 14:22:20|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.6|3373
1621952550000|2021-05-25 14:22:30|1240|1240|1240|1239.8|1240|1240|1240|1239.6|4882
1621952560000|2021-05-25 14:22:40|1239.8|1239.6|1239.8|1239.4|1239.8|1239.6|1239.6|1239.2|2446
1621952570000|2021-05-25 14:22:50|1240|1239.6|1240.2|1239.8|1240.4|1240.2|1240|1239.6|5061
1621952580000|2021-05-25 14:23:00|1239.8|1239.6|1239.8|1239.2|1240|1239.8|1239.8|1239.2|509
1621952590000|2021-05-25 14:23:10|1240|1239.4|1239.8|1239.4|1240|1239.6|1239.8|1239.4|701
1621952600000|2021-05-25 14:23:20|1240|1239.6|1240|1239.6|1240|1239.8|1239.8|1239.4|9000
1621952610000|2021-05-25 14:23:30|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.8|1239.4|526
1621952620000|2021-05-25 14:23:40|1239.8||1239.8||1239.8||1239.8||0
1621952630000|2021-05-25 14:23:50|1240|1239.8|1240|1239.6|1240|1239.8|1240|1239.6|412
1621952640000|2021-05-25 14:24:00|1240.2|1239.8|1240.2|1239.8|1240.2|1240|1240.2|1239.8|3054
1621952650000|2021-05-25 14:24:10|1240|1240|1240|1239.6|1240.2|1240|1240|1239.6|2653
1621952660000|2021-05-25 14:24:20|1240.2|1239.8|1240.2|1239.6|1240.2|1239.8|1240|1239.6|0
1621952670000|2021-05-25 14:24:30||1239.8||1239.8||1239.8||1239.8|1000
1621952680000|2021-05-25 14:24:40|1240.4|1240|1240.4|1240|1240.8|1240.2|1240.4|1240|12749
1621952690000|2021-05-25 14:24:50||1240.2||1240||1240.2||1240|2000
1621952700000|2021-05-25 14:25:00||1240.2||1240.2||1240.2||1240|0
1621952710000|2021-05-25 14:25:10|1240.2|1240|1240.2|1239.8|1240.4|1240.2|1240.2|1239.8|4036
1621952720000|2021-05-25 14:25:20|1240.4|1240|1240.4|1240.2|1240.8|1240.4|1240.4|1240|1210
1621952730000|2021-05-25 14:25:30||1240||1240.2||1240.2||1240|0
1621952750000|2021-05-25 14:25:50|1240.6|1240.4|1240.6|1240.2|1241|1240.6|1240.6|1240.2|7796
1621952760000|2021-05-25 14:26:00|1240.8|1240.4|1240.6|1240.2|1240.8|1240.6|1240.4|1240.2|1202
1621952780000|2021-05-25 14:26:20|1240.4|1240|1240.4|1240|1240.6|1240.2|1240.2|1240|2016
1621952790000|2021-05-25 14:26:30|1240.2|1240.2|1240.2|1239.8|1240.4|1240.2|1240|1239.8|10805
1621952820000|2021-05-25 14:27:00|1240.4|1240|1240.6|1240.2|1240.6|1240.2|1240.4|1240|1747
1621952830000|2021-05-25 14:27:10|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.4|1240.2|1532
1621952840000|2021-05-25 14:27:20|1240.4|1240|1240.4|1240|1240.6|1240.2|1240.4|1240|0
1621952850000|2021-05-25 14:27:30|1240.6|1240.2|1240.4|1240|1240.6|1240.2|1240.4|1240|0
1621952860000|2021-05-25 14:27:40|1240.6|1240.2|1240.6|1240.2|1240.8|1240.4|1240.4|1240|6304
1621952870000|2021-05-25 14:27:50|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|80
1621952880000|2021-05-25 14:28:00|1240.6|1240.2|1240.6|1240.2|1240.8|1240.4|1240.2|1240|11330
1621952890000|2021-05-25 14:28:10|1240.4|1240.4|1240.6|1240.2|1240.6|1240.4|1240.4|1240.2|479
1621952910000|2021-05-25 14:28:30|1240.4|1240|1240.2|1239.6|1240.6|1240.4|1240|1239.6|7623
1621952920000|2021-05-25 14:28:40|1240.4|1239.8|1240.4|1240.2|1240.4|1240.2|1240.4|1239.8|692
1621952930000|2021-05-25 14:28:50||1240||1240||1240||1240|0
1621952950000|2021-05-25 14:29:10||1240.2||1240.2||1240.2||1240|0
1621952960000|2021-05-25 14:29:20|1240.6|1240.4|1240.6|1240.2|1240.6|1240.4|1240.6|1240.2|774
1621952990000|2021-05-25 14:29:50|1240.8|1240.4|1240.8|1240.6|1241.4|1241|1240.8|1240.4|15748
1621953000000|2021-05-25 14:30:00|1241|1240.8|1241|1240.8|1241.2|1240.8|1240.8|1240.6|842
1621953010000|2021-05-25 14:30:10|1241.2|1241|1241.2|1240.8|1241.4|1241|1241.2|1240.8|1467
1621953020000|2021-05-25 14:30:20|1241.4|1241.2|1241.2|1240.8|1241.4|1241.2|1241|1240.8|9735
1621953040000|2021-05-25 14:30:40|1241|1241|1241.4|1241|1241.4|1241|1241|1240.8|2016
1621953050000|2021-05-25 14:30:50|1241.6|1241.2|1241.4|1241|1241.6|1241.2|1241.2|1241|0
1621953060000|2021-05-25 14:31:00|1241.2|1241.2|1241.4|1241|1241.4|1241.2|1241.2|1241|297
1621953070000|2021-05-25 14:31:10|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|2986
1621953080000|2021-05-25 14:31:20|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|427
1621953090000|2021-05-25 14:31:30|1241.6||1241.6||1241.6||1241.6||0
1621953100000|2021-05-25 14:31:40|1241.8|1241.2|1242|1241.6|1242|1241.8|1241.8|1241.2|5394
1621953110000|2021-05-25 14:31:50|1241.8|1241.4|1242|1241.6|1242|1241.6|1241.6|1241.2|708
1621953120000|2021-05-25 14:32:00|1242.2|1241.8|1242.4|1242|1242.4|1242.2|1242.2|1241.8|11912
1621953130000|2021-05-25 14:32:10|1242.2|1241.8|1242.2|1242|1242.4|1242|1242|1241.8|2549
1621953140000|2021-05-25 14:32:20|1242|1241.8|1241.6|1241.2|1242.2|1242|1241.6|1241.2|6492
1621953150000|2021-05-25 14:32:30|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.6|1241.2|2704
1621953160000|2021-05-25 14:32:40|1241.4|1241|1241.8|1241.4|1241.8|1241.4|1241.2|1241|535
1621953170000|2021-05-25 14:32:50|1242|1241.6|1242.8|1242.4|1242.8|1242.4|1241.8|1241.6|7516
1621953180000|2021-05-25 14:33:00|1242.6|1242.2|1242|1241.6|1242.6|1242.2|1242|1241.6|1730
1621953190000|2021-05-25 14:33:10|1242.2||1242||1242.2||1242||0
1621953200000|2021-05-25 14:33:20|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.4|1241.2|516
1621953210000|2021-05-25 14:33:30|1241.4|1241|1241|1240.6|1241.4|1241|1240.8|1240.6|6212
1621953220000|2021-05-25 14:33:40|1240.8|1240.4|1240.8|1240.4|1241|1240.6|1240.6|1240.2|3417
1621953240000|2021-05-25 14:34:00|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.4|1240.2|2076
1621953250000|2021-05-25 14:34:10|1240.6|1240.6|1240.6|1240.2|1240.6|1240.6|1240.6|1240.2|2281
1621953260000|2021-05-25 14:34:20|1240.8|1240.4|1240.8|1240.6|1240.8|1240.6|1240.8|1240.4|1257
1621953270000|2021-05-25 14:34:30|1240.6|1240.4|1240.6|1240.4|1240.8|1240.6|1240.6|1240.4|7
1621953280000|2021-05-25 14:34:40|1240.4|1240.2|1240.2|1239.8|1240.4|1240.2|1240|1239.8|30069
1621953290000|2021-05-25 14:34:50|1240|1239.6|1240.2|1239.6|1240.2|1239.8|1239.8|1239.6|3950
1621953300000|2021-05-25 14:35:00|1240|1239.4|1239.8|1239.4|1240|1239.4|1239.6|1239.4|6940
1621953310000|2021-05-25 14:35:10|1240|1239.6|1239.8|1239.4|1240|1239.8|1239.8|1239.4|1503
1621953320000|2021-05-25 14:35:20|1240|1239.6|1240|1239.6|1240.2|1239.6|1240|1239.6|250
1621953330000|2021-05-25 14:35:30|1239.8|1239.8|1240.4|1239.8|1240.6|1240.2|1239.8|1239.8|28741
1621953340000|2021-05-25 14:35:40|1240.2|1239.6|1239.6|1239.4|1240.2|1239.6|1239.6|1239.4|1774
1621953350000|2021-05-25 14:35:50|1239.8|1239.6|1239.6|1239.2|1239.8|1239.6|1239.6|1239|8505
1621953360000|2021-05-25 14:36:00|1239.8|1239.6|1240.2|1240|1240.2|1240|1239.8|1239.6|10173
1621953370000|2021-05-25 14:36:10|1240.4|1240.2|1240.8|1240.4|1240.8|1240.6|1240.2|1240|6670
1621953380000|2021-05-25 14:36:20|1240.6|1240.2|1240.4|1240|1240.6|1240.2|1240.4|1240|4402
1621953390000|2021-05-25 14:36:30|1240.2|1239.8|1240|1239.6|1240.2|1239.8|1240|1239.6|4803
1621953400000|2021-05-25 14:36:40|1239.8|1239.4|1239.6|1239.4|1239.8|1239.4|1239.6|1239.2|10014
1621953410000|2021-05-25 14:36:50|1239.4|1239.2|1239.4|1239|1239.4|1239.2|1239.2|1238.8|0
1621953420000|2021-05-25 14:37:00|1239.2|1239.2|1239.8|1239.6|1239.8|1239.6|1239.2|1239.2|3459
1621953430000|2021-05-25 14:37:10|1239.6|1239.4|1239.6|1239.2|1239.6|1239.6|1239.6|1239.2|0
1621953440000|2021-05-25 14:37:20|1239.8|1239.4|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|2023
1621953450000|2021-05-25 14:37:30|1239.8|1239.4|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|0
1621953460000|2021-05-25 14:37:40|1239.8|1239|1239.4|1239|1239.8|1239|1239.2|1239|873
1621953480000|2021-05-25 14:38:00|1239.6|1239.2|1240|1239.6|1240|1239.8|1239.6|1239.2|11904
1621953490000|2021-05-25 14:38:10|1240.2|1239.8|1240.4|1240|1240.4|1240|1240|1239.6|7452
1621953500000|2021-05-25 14:38:20|1240.6|1240.2|1240.6|1240.4|1240.8|1240.4|1240.6|1240|1216
1621953520000|2021-05-25 14:38:40|1240.8|1240.6|1241|1240.8|1241.2|1240.8|1240.8|1240.6|1
1621953530000|2021-05-25 14:38:50|1240.8|1240.6|1240.6|1240.2|1241|1240.6|1240.6|1240.2|1473
1621953540000|2021-05-25 14:39:00|1240.4|1240|1240.4|1240|1240.6|1240.2|1240.4|1240|0
1621953550000|2021-05-25 14:39:10|1240.6|1240.2|1240.6|1240.4|1240.6|1240.4|1240.6|1240|3087
1621953560000|2021-05-25 14:39:20||1240.2||1240.2||1240.4||1240.2|0
1621953570000|2021-05-25 14:39:30|1240.4|1240|1240.4|1240|1240.6|1240.2|1240.4|1240|7586
1621953580000|2021-05-25 14:39:40|1240.6|1240.2|1240.8|1240.4|1241|1240.6|1240.6|1240.2|1171
1621953590000|2021-05-25 14:39:50|1241.2|1241|1240.8|1240.4|1241.2|1241|1240.8|1240.4|19620
1621953600000|2021-05-25 14:40:00|1241|1240.6|1241|1240.6|1241|1240.8|1240.8|1240.4|2404
1621953620000|2021-05-25 14:40:20|1240.8|1240.4|1240.6|1240.2|1240.8|1240.6|1240.2|1239.8|7483
1621953630000|2021-05-25 14:40:30|1240.8|1240.4|1241|1240.6|1241|1240.6|1240.8|1240.2|3161
1621953640000|2021-05-25 14:40:40|1240.8|1240.4|1240.6|1240.4|1240.8|1240.4|1240.6|1240.2|1021
1621953650000|2021-05-25 14:40:50|1240.8|1240.6|1241|1240.6|1241|1240.6|1240.8|1240.6|203
1621953670000|2021-05-25 14:41:10|1240.8|1240.4|1240.2|1239.6|1240.8|1240.6|1240|1239.6|1679
1621953680000|2021-05-25 14:41:20|1240.4|1239.8|1240.2|1239.8|1240.4|1240|1240.2|1239.8|1137
1621953690000|2021-05-25 14:41:30|1240|1240|1240.2|1239.6|1240.2|1240|1240|1239.6|1661
1621953700000|2021-05-25 14:41:40|1240||1239.8||1240||1239.8||0
1621953710000|2021-05-25 14:41:50|1239.6|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.4|1700
1621953720000|2021-05-25 14:42:00|1239.6|1239.2|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|4276
1621953740000|2021-05-25 14:42:20|1239.4|1239.4|1239.8|1239.4|1239.8|1239.6|1239.4|1239.4|1720
1621953760000|2021-05-25 14:42:40||1239.6||1239.4||1239.6||1239.4|0
1621953770000|2021-05-25 14:42:50|1240|1239.6|1239.8|1239.6|1240.2|1239.8|1239.8|1239.6|4122
1621953780000|2021-05-25 14:43:00|1240|1239.8|1240.2|1239.6|1240.2|1239.8|1240|1239.6|1
1621953790000|2021-05-25 14:43:10|1240||1240||1240||1239.8||0
1621953800000|2021-05-25 14:43:20|1239.8|1239.4|1239.8|1239.4|1239.8|1239.6|1239.6|1239.2|2525
1621953810000|2021-05-25 14:43:30|1240|1239.6|1239.8|1239.4|1240|1239.6|1239.8|1239.4|2101
1621953820000|2021-05-25 14:43:40|1240|1239.6|1240|1239.4|1240|1239.8|1239.8|1239.4|2062
1621953830000|2021-05-25 14:43:50||1239.6||1239.6||1239.6||1239.6|0
1621953840000|2021-05-25 14:44:00|1239.8|1239.8|1239.8|1239.6|1240|1239.8|1239.8|1239.6|8787
1621953850000|2021-05-25 14:44:10|1240||1240||1240||1240||538
1621953860000|2021-05-25 14:44:20|1240.2|1239.8|1240.4|1240|1240.4|1240.2|1240|1239.8|12950
1621953870000|2021-05-25 14:44:30|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.8|151
1621953890000|2021-05-25 14:44:50||1240||1239.8||1240||1239.8|483
1621953900000|2021-05-25 14:45:00|1240|1240|1240|1239.8|1240.2|1240|1240|1239.8|5891
1621953910000|2021-05-25 14:45:10|1239.8|1239.6|1240|1239.6|1240|1239.8|1239.8|1239.6|1777
1621953920000|2021-05-25 14:45:20|1240.2|1239.8|1239.8|1239.6|1240.2|1239.8|1239.8|1239.6|4218
1621953930000|2021-05-25 14:45:30|1239.6|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|800
1621953940000|2021-05-25 14:45:40|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|387
1621953950000|2021-05-25 14:45:50||1239.4||1239.2||1239.4||1239.2|0
1621953960000|2021-05-25 14:46:00|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|2220
1621953970000|2021-05-25 14:46:10|1239.6|1239.2|1239.6|1239.2|1239.6|1239.4|1239.4|1239.2|1771
1621953980000|2021-05-25 14:46:20|||||||||180
1621953990000|2021-05-25 14:46:30|1239.4|1239|1239.2|1238.6|1239.4|1239.2|1239|1238.4|1669
1621954000000|2021-05-25 14:46:40|1239|1238.8|1239.2|1238.8|1239.2|1238.8|1239|1238.8|1650
1621954010000|2021-05-25 14:46:50|1239|1238.6|1239|1238.6|1239.2|1238.6|1238.8|1238.6|419
1621954020000|2021-05-25 14:47:00|1238.8|1238.8|1239.2|1238.8|1239.2|1238.8|1238.8|1238.6|1822
1621954030000|2021-05-25 14:47:10|1239|1238.6|1239|1238.6|1239|1238.6|1239|1238.6|203
1621954050000|2021-05-25 14:47:30|1239.2|1238.8|1239.2|1239|1239.4|1239.2|1239.2|1238.8|2300
1621954070000|2021-05-25 14:47:50|||||||||260
1621954080000|2021-05-25 14:48:00|1239.4|1239.2|1239.4|1239|1239.4|1239.2|1239.2|1239|2061
1621954090000|2021-05-25 14:48:10|1239.6|1239.2|1239.6|1239.2|1239.8|1239.4|1239.4|1239.2|12606
1621954110000|2021-05-25 14:48:30|1239.8|1239.4|1240|1239.8|1240|1239.8|1239.8|1239.4|7532
1621954120000|2021-05-25 14:48:40|1239.8|1239.6|1240|1239.6|1240|1239.8|1239.8|1239.6|3822
1621954130000|2021-05-25 14:48:50|1240.2|1240|1240.2|1240|1240.4|1240.2|1240|1239.8|7045
1621954140000|2021-05-25 14:49:00|1240.4|1240.2|1240|1239.8|1240.4|1240.2|1239.8|1239.6|11021
1621954160000|2021-05-25 14:49:20|1239.8|1239.6|1239.8|1239.6|1239.8|1239.6|1239.6|1239.4|1063
1621954170000|2021-05-25 14:49:30||1239.4||1239.2||1239.6||1239.2|794
1621954180000|2021-05-25 14:49:40|1239.6|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|2536
1621954190000|2021-05-25 14:49:50|1240|1239.6|1239.8|1239.6|1240|1239.6|1239.8|1239.4|3534
1621954200000|2021-05-25 14:50:00|1239.6|1239.4|1240|1239.6|1240|1239.8|1239.6|1239.2|1269
1621954210000|2021-05-25 14:50:10||1239.4||1239.8||1239.8||1239.4|0
1621954240000|2021-05-25 14:50:40|1240.2||1240||1240.2||1240||2473
1621954250000|2021-05-25 14:50:50||1239.6||1239.6||1239.6||1239.6|2239
1621954260000|2021-05-25 14:51:00|||||||||408
1621954270000|2021-05-25 14:51:10|1239.8|1239.4|1239.8|1239.4|1240|1239.6|1239.8|1239.4|4392
1621954290000|2021-05-25 14:51:30|1240|1239.6|1240.4|1240|1240.4|1240|1240|1239.6|3819
1621954300000|2021-05-25 14:51:40||1240.2||1240||1240.2||1239.8|0
1621954310000|2021-05-25 14:51:50|1240.2|1240.2|1240.6|1240.2|1240.6|1240.4|1240.2|1240.2|3008
1621954320000|2021-05-25 14:52:00|1240.4|1240|1240.8|1240.6|1241|1240.8|1240.4|1240|9544
1621954330000|2021-05-25 14:52:10|1241|1240.8|1241.8|1241.4|1241.8|1241.4|1241|1240.8|8538
1621954340000|2021-05-25 14:52:20|1242|1241.6|1242|1241.8|1242.4|1242|1241.8|1241.6|14243
1621954350000|2021-05-25 14:52:30|1241.8|1241.6|1241.8|1241.6|1241.8|1241.6|1241.8|1241.6|1542
1621954360000|2021-05-25 14:52:40|1242|1241.8|1242|1241.8|1242|1241.8|1242|1241.8|2006
1621954370000|2021-05-25 14:52:50|1242.2|1242|1242.4|1242|1242.6|1242.4|1242.2|1242|8693
1621954380000|2021-05-25 14:53:00|1242.2|1241.8|1242.4|1242|1242.4|1242|1242|1241.8|4340
1621954410000|2021-05-25 14:53:30|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|2103
1621954420000|2021-05-25 14:53:40|1242.4||1242.4||1242.4||1242.4||0
1621954430000|2021-05-25 14:53:50|1242.6||1242.6||1242.6||1242.6||519
1621954450000|2021-05-25 14:54:10|1242.4|1242|1242|1241.8|1242.4|1242.2|1242|1241.8|6013
1621954460000|2021-05-25 14:54:20|1241.8|1241.6|1242.2|1242|1242.4|1242|1241.8|1241.4|1865
1621954480000|2021-05-25 14:54:40|1242.4|1242.2|1242.4|1242|1242.4|1242.2|1242.4|1242|1022
1621954490000|2021-05-25 14:54:50|1242.2|1242.2|1242.4|1242|1242.6|1242.2|1242.2|1242|4303
1621954500000|2021-05-25 14:55:00|1242.6|1242.2|1242.4|1242|1242.6|1242.2|1242.4|1242|2574
1621954510000|2021-05-25 14:55:10|1242.2|1241.8|1242.4|1242|1242.4|1242|1241.8|1241.6|9194
1621954520000|2021-05-25 14:55:20|1242.6||1242.4||1242.6||1242.4||0
1621954530000|2021-05-25 14:55:30|1242.6||1242.2||1242.6||1242.2||0
1621954540000|2021-05-25 14:55:40|1242.4|1242.2|1242|1241.8|1242.4|1242.2|1242|1241.6|3683
1621954550000|2021-05-25 14:55:50|1242.4|1242|1242|1241.8|1242.4|1242.2|1241.8|1241.6|23691
1621954580000|2021-05-25 14:56:20|1242.2|1241.4|1242|1241.4|1242.2|1241.6|1241.8|1241.4|11935
1621954590000|2021-05-25 14:56:30|1241.8|1241.2|1241.8|1241.4|1241.8|1241.4|1241.6|1241.2|1915
1621954610000|2021-05-25 14:56:50|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|0
1621954620000|2021-05-25 14:57:00|1241.4|1241|1241.6|1241.2|1241.6|1241.4|1241.4|1241|6728
1621954630000|2021-05-25 14:57:10|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1208
1621954680000|2021-05-25 14:58:00|1241.6|1241.2|1241.4|1241|1241.8|1241.4|1241.4|1241|5571
1621954690000|2021-05-25 14:58:10|1241.2|1240.8|1241.4|1241|1241.4|1241|1241.2|1240.8|3258
1621954700000|2021-05-25 14:58:20|1241.6|1241.2|1241.4|1241|1241.6|1241.2|1241.4|1241|0
1621954710000|2021-05-25 14:58:30|1241.2|1241.2|1241.4|1241|1241.4|1241.2|1241.2|1241|483
1621954720000|2021-05-25 14:58:40|1241.2|1240.8|1240.8|1240.6|1241.2|1240.8|1240.8|1240.6|1184
1621954730000|2021-05-25 14:58:50|1240.6|1240.4|1240.8|1240.4|1240.8|1240.4|1240.4|1240.2|1340
1621954740000|2021-05-25 14:59:00|1241|1240.6|1240.8|1240.2|1241|1240.6|1240.6|1240.2|6914
1621954750000|2021-05-25 14:59:10|1240.6|1240|1239.8|1239.4|1240.6|1240.2|1239.8|1239.4|2469
1621954760000|2021-05-25 14:59:20|1240|1239.6|1239.8|1239.6|1240|1239.6|1239.8|1239.4|1
1621954770000|2021-05-25 14:59:30||1239.4||1239.4||1239.4||1239.4|458
1621954780000|2021-05-25 14:59:40|1240|1239.6|1239.6|1239.2|1240|1239.6|1239.4|1239|2610
1621954790000|2021-05-25 14:59:50|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|0
1621954800000|2021-05-25 15:00:00|1240|1239.6|1239.8|1239.4|1240|1239.8|1239.8|1239.4|4154
1621954810000|2021-05-25 15:00:10|1239.6|1239.2|1239.8|1239.4|1239.8|1239.6|1239.6|1239.2|2837
1621954820000|2021-05-25 15:00:20|1239.6|1239.6|1239.6|1239.2|1239.6|1239.6|1239.4|1239.2|3256
1621954830000|2021-05-25 15:00:30|1239.4|1239|1239.4|1239|1239.4|1239|1239.4|1239|0
1621954840000|2021-05-25 15:00:40|1239.2||1239.2||1239.4||1239.2||2498
1621954850000|2021-05-25 15:00:50|1239|1238.8|1239.4|1239|1239.4|1239|1239|1238.6|3417
1621954860000|2021-05-25 15:01:00|1239.6|1239.2|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|4659
1621954870000|2021-05-25 15:01:10|1239.4|1239|1239|1238.8|1239.4|1239|1239|1238.8|1542
1621954880000|2021-05-25 15:01:20|1239.2|1239|1238.8|1238.6|1239.2|1239|1238.8|1238.4|9705
1621954890000|2021-05-25 15:01:30|1238.6|1238.4|1238.6|1238|1238.6|1238.4|1238.4|1238|194
1621954900000|2021-05-25 15:01:40|1238.4|1238.2|1238.4|1238|1238.6|1238.4|1238.4|1238|4837
1621954910000|2021-05-25 15:01:50|1238.2|1238.2|1238.2|1238|1238.4|1238.2|1238.2|1238|405
1621954920000|2021-05-25 15:02:00|1238.4|1238.2|1238|1237.6|1238.4|1238.2|1238|1237.6|11832
1621954930000|2021-05-25 15:02:10|1238.2|1237.8|1238|1237.6|1238.2|1238|1238|1237.6|7643
1621954940000|2021-05-25 15:02:20|1237.8|1237.4|1237.8|1237.2|1237.8|1237.4|1237.8|1237.2|0
1621954950000|2021-05-25 15:02:30|1238|1237.4|1237.8|1237.4|1238|1237.6|1237.6|1237.2|10667
1621954960000|2021-05-25 15:02:40|1238|1237.6|1238.2|1237.8|1238.2|1238|1238|1237.6|9149
1621954970000|2021-05-25 15:02:50|1238|1238|1238.2|1237.8|1238.4|1238|1238|1237.8|3588
1621954980000|2021-05-25 15:03:00|1238|1238|1238.4|1238|1238.4|1238|1238|1238|23
1621954990000|2021-05-25 15:03:10|1238.2|1237.8|1238|1237.8|1238.2|1238|1238|1237.8|2201
1621955010000|2021-05-25 15:03:30|1238.2|1237.6|1237.8|1237.6|1238.2|1237.6|1237.8|1237.6|3095
1621955020000|2021-05-25 15:03:40|1237.6|1237.4|1237.8|1237.4|1237.8|1237.6|1237.6|1237.2|3831
1621955030000|2021-05-25 15:03:50|1237.6|1237.2|1237.4|1237.2|1237.8|1237.4|1237.4|1237|4154
1621955040000|2021-05-25 15:04:00|1237.6|1237|1237.2|1237|1237.6|1237|1237.2|1237|491
1621955050000|2021-05-25 15:04:10|1237|1236.8|1236.8|1236.4|1237.2|1236.8|1236.8|1236.4|5196
1621955060000|2021-05-25 15:04:20|1237|1236.6|1236.4|1236|1237|1236.6|1236.4|1236|2818
1621955070000|2021-05-25 15:04:30|1237|1236.2|1236.6|1236.2|1237|1236.6|1236.6|1236|20000
1621955080000|2021-05-25 15:04:40|1236.8|1236.4|1236.4|1236|1236.8|1236.4|1236.2|1236|501
1621955090000|2021-05-25 15:04:50|1236.6|1236.2|1236.6|1236.2|1236.6|1236.4|1236.4|1236|4681
1621955100000|2021-05-25 15:05:00|1236.4||1236.6||1236.6||1236.4||778
1621955110000|2021-05-25 15:05:10|1236.4|1236|1235.8|1235.4|1236.4|1236|1235.8|1235.2|7806
1621955130000|2021-05-25 15:05:30|1235.6|1235.2|1235.6|1235.2|1235.6|1235.4|1235.4|1235|3048
1621955140000|2021-05-25 15:05:40|1235.8|1235.4|1235.8|1235.4|1236|1235.8|1235.8|1235.4|7693
1621955150000|2021-05-25 15:05:50|1235.6|1235.2|1235.2|1235|1235.6|1235.2|1235.2|1235|2590
1621955160000|2021-05-25 15:06:00|1235.4||1235.4||1235.4||1235.4||1325
1621955170000|2021-05-25 15:06:10|1235.2|1234.8|1233.8|1233.4|1235.4|1234.8|1232.4|1232|179283
1621955180000|2021-05-25 15:06:20|1234|1233.6|1233.6|1233.2|1234.4|1234|1233.6|1233.2|6539
1621955190000|2021-05-25 15:06:30|1233.8|1233.4|1233.8|1233.4|1234.2|1233.8|1233.6|1233.2|8663
1621955200000|2021-05-25 15:06:40|1233.6|1233.6|1234|1233.6|1234|1233.6|1233.6|1233.4|5599
1621955210000|2021-05-25 15:06:50|1234.2|1234|1234|1233.8|1234.4|1234.2|1234|1233.6|4983
1621955220000|2021-05-25 15:07:00|1234.2|1234|1234.6|1234.2|1234.6|1234.2|1234.2|1233.8|6756
1621955230000|2021-05-25 15:07:10|1234.8|1234.4|1234.6|1234.2|1235|1234.4|1234.4|1234.2|4998
1621955240000|2021-05-25 15:07:20|1234.8|1234.4|1234.8|1234.4|1234.8|1234.6|1234.8|1234.4|2925
1621955250000|2021-05-25 15:07:30|1235|1234.6|1235.2|1234.6|1235.2|1235|1235|1234.6|4324
1621955260000|2021-05-25 15:07:40|1235|1234.4|1234.6|1234.2|1235|1234.4|1234.4|1234.2|6312
1621955270000|2021-05-25 15:07:50|1234.8|1234.4|1235|1234.4|1235|1234.6|1234.6|1234.4|2871
1621955280000|2021-05-25 15:08:00|1234.8|1234.6|1234.8|1234.4|1235|1234.8|1234.6|1234.2|7115
1621955290000|2021-05-25 15:08:10|1235|1234.6|1235.4|1235|1235.6|1235.2|1234.8|1234.4|9598
1621955300000|2021-05-25 15:08:20|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|0
1621955310000|2021-05-25 15:08:30|1235.4|1235|1235.4|1235|1235.4|1235|1235.2|1234.8|3614
1621955320000|2021-05-25 15:08:40|1235.2|1234.8|1234.8|1234.4|1235.4|1234.8|1234.8|1234.4|3726
1621955330000|2021-05-25 15:08:50|1235|1234.6|1235|1234.6|1235.2|1234.6|1235|1234.6|1257
1621955340000|2021-05-25 15:09:00|1235.2|1234.8|1235.4|1235|1235.4|1235|1235|1234.8|666
1621955350000|2021-05-25 15:09:10|1235.2|1234.8|1235|1234.6|1235.2|1235|1235|1234.6|2988
1621955360000|2021-05-25 15:09:20|1235.2|1234.8|1235.2|1235|1235.4|1235.2|1235|1234.6|16975
1621955370000|2021-05-25 15:09:30|1235.4||1235.4||1235.4||1235.4||108
1621955380000|2021-05-25 15:09:40|1235.6|1235.2|1235.6|1235.4|1235.8|1235.4|1235.6|1235.2|2332
1621955390000|2021-05-25 15:09:50||1235.2||1235.2||1235.2||1235.2|0
1621955400000|2021-05-25 15:10:00|1235.8|1235.4|1235.4|1235|1235.8|1235.4|1235.4|1235|1075
1621955410000|2021-05-25 15:10:10|1235.2|1234.8|1235|1234.8|1235.2|1235|1235|1234.8|7489
1621955420000|2021-05-25 15:10:20|1234.8|1234.6|1235.4|1235|1235.4|1235.2|1234.8|1234.4|4413
1621955430000|2021-05-25 15:10:30|1235.6|1235.2|1235.8|1235.4|1236|1235.8|1235.6|1235.2|9809
1621955440000|2021-05-25 15:10:40|1235.6|1235.2|1235.2|1234.8|1235.6|1235.2|1235|1234.6|6509
1621955450000|2021-05-25 15:10:50|1235.4|1235|1235.8|1235.4|1235.8|1235.4|1235.4|1235|2612
1621955460000|2021-05-25 15:11:00|1235.6|1235.2|1236|1235.4|1236|1235.4|1235.6|1235.2|0
1621955470000|2021-05-25 15:11:10|1235.8|1235.6|1235.6|1235.4|1236|1235.8|1235.6|1235.2|8981
1621955480000|2021-05-25 15:11:20|1235.4|1235|1235.8|1235.4|1235.8|1235.4|1235.4|1235|2828
1621955490000|2021-05-25 15:11:30|1236|1235.6|1236.2|1235.8|1236.2|1235.8|1236|1235.6|0
1621955500000|2021-05-25 15:11:40|1236.4|1236|1236.4|1236|1236.6|1236.4|1236.4|1236|1199
1621955510000|2021-05-25 15:11:50|1236.2|1235.8|1236.4|1236|1236.4|1236|1236|1235.6|1264
1621955530000|2021-05-25 15:12:10|1236.2|1236.2|1236.6|1236.2|1236.6|1236.2|1236.2|1236.2|1521
1621955540000|2021-05-25 15:12:20|1236.8|1236.4|1237|1236.6|1237|1236.6|1236.8|1236.4|787
1621955550000|2021-05-25 15:12:30|1236.8||1237||1237||1236.8||0
1621955570000|2021-05-25 15:12:50|1237.2|1236.8|1237.4|1236.8|1237.4|1236.8|1237|1236.8|2249
1621955580000|2021-05-25 15:13:00|1237.6|1237|1237.4|1237|1237.6|1237.2|1237.4|1237|1807
1621955590000|2021-05-25 15:13:10|1237.6|1237.2|1237.6|1237.2|1237.6|1237.4|1237.4|1237|7974
1621955600000|2021-05-25 15:13:20|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.4|1237.2|1917
1621955610000|2021-05-25 15:13:30|1237.4|1237|1237.4|1237.2|1237.6|1237.2|1237|1236.8|9864
1621955620000|2021-05-25 15:13:40|1237.2|1237|1237.2|1236.8|1237.4|1237.2|1237.2|1236.8|7843
1621955640000|2021-05-25 15:14:00|1237.4|1237|1237.4|1237|1237.4|1237|1237.2|1236.8|1774
1621955650000|2021-05-25 15:14:10|1237.2|1237.2|1237.6|1237|1237.6|1237.2|1237.2|1237|1348
1621955660000|2021-05-25 15:14:20|1237.2|1237.2|1237.6|1237.2|1237.8|1237.2|1237.2|1237.2|480
1621955670000|2021-05-25 15:14:30|1237.4|1237|1237.4|1237|1237.4|1237.2|1237|1236.8|1903
1621955680000|2021-05-25 15:14:40|1237.2|1236.8|1237.4|1236.8|1237.4|1237|1237.2|1236.8|952
1621955690000|2021-05-25 15:14:50|1237.2|1237|1237.2|1236.8|1237.4|1237|1237.2|1236.8|2963
1621955700000|2021-05-25 15:15:00|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.6|1236.2|5892
1621955720000|2021-05-25 15:15:20|1237|1236.6|1237|1236.6|1237.4|1237.2|1237|1236.6|14744
1621955740000|2021-05-25 15:15:40|1236.8|1236.4|1236.8|1236.4|1237|1236.6|1236.6|1236.4|404
1621955750000|2021-05-25 15:15:50|1236.6|1236.2|1236.4|1236|1236.6|1236.2|1236.2|1235.8|13529
1621955760000|2021-05-25 15:16:00|1236.2|1235.8|1235.8|1235.4|1236.2|1235.8|1235.8|1235.4|2238
1621955770000|2021-05-25 15:16:10|1235.6|1235.6|1235.8|1235.2|1235.8|1235.6|1235.4|1235.2|3122
1621955780000|2021-05-25 15:16:20|1235.6|1235.4|1235.4|1235|1235.8|1235.4|1235.4|1235|5347
1621955790000|2021-05-25 15:16:30|1235.6|1235.2|1235.8|1235.4|1235.8|1235.6|1235.6|1235.2|3559
1621955800000|2021-05-25 15:16:40|1236|1235.6|1236|1235.8|1236|1235.8|1236|1235.6|5664
1621955810000|2021-05-25 15:16:50|1236.2||1236.2||1236.2||1236.2||0
1621955820000|2021-05-25 15:17:00|1236|1236|1235.6|1235.4|1236|1236|1235.6|1235.4|3748
1621955830000|2021-05-25 15:17:10|1235.4|1235.2|1235.4|1235|1235.6|1235.2|1235.4|1235|10988
1621955840000|2021-05-25 15:17:20|1235.6|1235.2|1235.6|1235|1235.8|1235.4|1235.4|1235|14088
1621955850000|2021-05-25 15:17:30|1235.4|1234.8|1235|1234.6|1235.4|1234.8|1234.8|1234.4|12597
1621955860000|2021-05-25 15:17:40|1234.8|1234.4|1234.8|1234.6|1234.8|1234.6|1234.6|1234.2|199
1621955870000|2021-05-25 15:17:50|1234.6|1234.4|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|5626
1621955880000|2021-05-25 15:18:00|1234.6|1234.2|1234.6|1234.2|1234.8|1234.2|1234.6|1234.2|172
1621955890000|2021-05-25 15:18:10|1234.4|1234.4|1234.4|1234.2|1234.4|1234.4|1234.4|1234|3750
1621955900000|2021-05-25 15:18:20|||||||||16875
1621955910000|2021-05-25 15:18:30|1234.6|1234.4|1234.6|1234.4|1234.6|1234.4|1234.6|1234.4|12091
1621955930000|2021-05-25 15:18:50|1234.4|1234.2|1234.2|1234|1234.6|1234.4|1234.2|1233.8|1343
1621955940000|2021-05-25 15:19:00|1234|1233.8|1234|1233.8|1234.2|1234|1234|1233.8|865
1621955950000|2021-05-25 15:19:10|1233.8|1233.6|1233.8|1233.4|1234|1233.6|1233.6|1233.2|6921
1621955960000|2021-05-25 15:19:20|1233.6|1233.6|1233.8|1233.6|1233.8|1233.6|1233.6|1233.6|5387
1621955970000|2021-05-25 15:19:30|1233.6|1233.4|1233.8|1233.6|1234.2|1233.6|1233.6|1233.4|13312
1621955980000|2021-05-25 15:19:40|1234|1233.8|1234|1233.8|1234.2|1233.8|1233.8|1233.6|3941
1621955990000|2021-05-25 15:19:50|1233.8|1233.6|1233.8|1233.6|1234|1233.8|1233.8|1233.6|1393
1621956000000|2021-05-25 15:20:00|1233.6|1233.4|1233.4|1233.2|1233.8|1233.4|1233.4|1233.2|19035
1621956020000|2021-05-25 15:20:20|1233.2|1233|1233.4|1233|1233.4|1233|1233.2|1233|3690
1621956030000|2021-05-25 15:20:30|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|1233|1232.6|2388
1621956040000|2021-05-25 15:20:40|1233|1232.6|1233.2|1233|1233.4|1233|1233|1232.6|3129
1621956050000|2021-05-25 15:20:50|1233.4|1233.2|1233.4|1233.2|1233.6|1233.4|1233.2|1233.2|17875
1621956060000|2021-05-25 15:21:00|1233.6|1233|1233.4|1233|1233.6|1233.2|1233.2|1233|2508
1621956070000|2021-05-25 15:21:10|1233.6|1233.2|1233.8|1233.6|1233.8|1233.6|1233.6|1233|6166
1621956080000|2021-05-25 15:21:20|1233.6|1233.4|1233.4|1233|1233.6|1233.4|1233.2|1233|4601
1621956090000|2021-05-25 15:21:30|1233.6|1233.2|1233.8|1233.2|1233.8|1233.6|1233.4|1233.2|11368
1621956100000|2021-05-25 15:21:40|1234|1233.4|1233.6|1233.2|1234|1233.6|1233.2|1233|11607
1621956110000|2021-05-25 15:21:50|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|0
1621956120000|2021-05-25 15:22:00|1233.6|1233.2|1234|1233.6|1234|1233.6|1233.6|1233|6965
1621956130000|2021-05-25 15:22:10|1233.8||1234||1234||1233.8||2379
1621956140000|2021-05-25 15:22:20|1233.6|1233.4|1233.6|1233.2|1233.8|1233.4|1233.6|1233.2|26423
1621956160000|2021-05-25 15:22:40|1233.8|1233.4|1233.8|1233.4|1234|1233.8|1233.6|1233.2|13099
1621956170000|2021-05-25 15:22:50|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.8|1233.4|6617
1621956180000|2021-05-25 15:23:00|1233.6|1233.2|1233.4|1233|1233.6|1233.2|1233.4|1233|3377
1621956190000|2021-05-25 15:23:10|1233.2|1233.2|1233.4|1232.8|1233.4|1233.2|1233|1232.6|19895
1621956200000|2021-05-25 15:23:20|1233.2|1232.6|1233.6|1233.2|1233.8|1233.6|1232.8|1232.4|19770
1621956210000|2021-05-25 15:23:30|1233.8|1233.4|1234|1233.6|1234.2|1233.8|1233.4|1233.2|7577
1621956220000|2021-05-25 15:23:40|1233.8|1233.8|1234|1233.6|1234.2|1234|1233.8|1233.4|6411
1621956230000|2021-05-25 15:23:50|1233.6|1233.4|1234|1233.6|1234.2|1233.8|1233.6|1233.4|28170
1621956240000|2021-05-25 15:24:00|1233.8|1233.4|1233.6|1233.2|1233.8|1233.4|1233.4|1233.2|12624
1621956270000|2021-05-25 15:24:30|1233.4|1233.4|1233.8|1233.4|1233.8|1233.6|1233.4|1233.4|6791
1621956280000|2021-05-25 15:24:40|1233.6|1233.2|1233.4|1233|1233.8|1233.2|1233.2|1233|3544
1621956290000|2021-05-25 15:24:50|1233.6|1233.2|1233.4|1233.2|1233.6|1233.2|1233.4|1233|5051
1621956300000|2021-05-25 15:25:00|1233.6|1233.4|1233.8|1233.4|1234|1233.8|1233.4|1233|19187
1621956310000|2021-05-25 15:25:10|1234|1233.6|1233.8|1233.6|1234|1233.6|1233.8|1233.6|3389
1621956320000|2021-05-25 15:25:20|1234|1233.8|1233.6|1233.2|1234|1233.8|1233.4|1233.2|23546
1621956330000|2021-05-25 15:25:30|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|7771
1621956340000|2021-05-25 15:25:40|1233.2||1233.2||1233.4||1233.2||5160
1621956350000|2021-05-25 15:25:50|1233|1232.8|1233.2|1232.8|1233.2|1232.8|1233|1232.8|17888
1621956360000|2021-05-25 15:26:00|1233|1233|1233.2|1233|1233.4|1233|1233|1233|11568
1621956370000|2021-05-25 15:26:10|1233.4|1233.2|1233.4|1233.2|1233.4|1233.2|1233.2|1232.8|22372
1621956380000|2021-05-25 15:26:20|||||||||2243
1621956390000|2021-05-25 15:26:30|1233.2|1233|1233.2|1233|1233.4|1233|1233.2|1233|194
1621956400000|2021-05-25 15:26:40|1233|1232.8|1233.2|1233|1233.4|1233|1232.8|1232.6|26570
1621956410000|2021-05-25 15:26:50|1233|1232.8|1232.6|1232.2|1233|1232.8|1232.4|1232|21772
1621956420000|2021-05-25 15:27:00|1232.4|1232|1232.2|1231.8|1232.4|1232|1232|1231.8|16071
1621956430000|2021-05-25 15:27:10|1232|1232|1232.2|1232|1232.2|1232|1232|1231.8|271
1621956440000|2021-05-25 15:27:20|1232|1231.8|1231.8|1231.6|1232.2|1232|1231.4|1231.2|12389
1621956450000|2021-05-25 15:27:30|1231.6|1231.4|1231.2|1230.8|1231.8|1231.4|1231|1230.8|20672
1621956460000|2021-05-25 15:27:40|1231|1231|1231.2|1231|1231.2|1231|1231|1231|3899
1621956470000|2021-05-25 15:27:50|1231|1230.8|1231|1230.6|1231.2|1230.8|1231|1230.6|64
1621956480000|2021-05-25 15:28:00|1230.8|1230.4|1231|1230.8|1231|1230.8|1230.8|1230.4|1415
1621956490000|2021-05-25 15:28:10|1230.8|1230.6|1230.6|1230.2|1230.8|1230.6|1230.6|1230.2|968
1621956500000|2021-05-25 15:28:20|1230.8|1230.4|1230.8|1230.2|1231|1230.6|1230.6|1230.2|18700
1621956510000|2021-05-25 15:28:30|1230.6|1230.4|1230.8|1230.4|1231|1230.8|1230.4|1230|26552
1621956520000|2021-05-25 15:28:40|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|1230.4|1230.2|4915
1621956530000|2021-05-25 15:28:50|1230.4|1230|1230.8|1230.6|1231|1230.8|1230.4|1230|5883
1621956540000|2021-05-25 15:29:00|1231|1230.4|1231|1230.6|1231|1230.8|1230.8|1230.4|2263
1621956550000|2021-05-25 15:29:10|1230.8|1230.4|1230.4|1230|1231|1230.4|1230.2|1230|9078
1621956560000|2021-05-25 15:29:20|1230.2|1229.8|1230|1229.6|1230.4|1230|1230|1229.6|13679
1621956570000|2021-05-25 15:29:30|1230.2|1229.8|1230.2|1229.6|1230.6|1230|1230|1229.6|7127
1621956580000|2021-05-25 15:29:40|1230|1229.4|1229.6|1229|1230.2|1229.6|1229.4|1229|14030
1621956590000|2021-05-25 15:29:50|1229.4|1229.2|1230|1229.4|1230|1229.6|1229.4|1229|7324
1622012410000|2021-05-26 07:00:10|1220|1218.2|1219.8|1217.8|1220|1218.2|1219.8|1217|247768
1622012420000|2021-05-26 07:00:20|1220|1218.2|1227.4|1226.2|1227.4|1226.4|1220|1218.2|30141
1622012430000|2021-05-26 07:00:30|1228|1226.4|1227.4|1225.6|1228|1226.4|1227.4|1225.4|7784
1622012440000|2021-05-26 07:00:40|1227.2|1225.4|1227|1225.4|1227.2|1225.4|1227|1225.4|0
1622012450000|2021-05-26 07:00:50|1226.8|1225.2|1224.4|1223.4|1226.8|1225.4|1224.4|1223.4|4979
1622012460000|2021-05-26 07:01:00|1225.2|1223.6|1225.2|1223.4|1226.8|1225.6|1225.2|1223.4|4445
1622012470000|2021-05-26 07:01:10|1225|1223|1222.2|1221|1225|1223|1222.2|1220.6|22737
1622012480000|2021-05-26 07:01:20|1222.4|1221.2|1222.6|1221.8|1222.8|1222|1222.2|1221|4671
1622012500000|2021-05-26 07:01:40|1222.4|1221.4|1222.4|1221.8|1222.8|1221.8|1222.2|1221.2|4447
1622012510000|2021-05-26 07:01:50|1222.8|1222|1222.8|1222.2|1222.8|1222.2|1222.8|1222|152
1622012520000|2021-05-26 07:02:00|1222.6|1222|1221|1220.2|1222.6|1222|1220.6|1219.6|5995
1622012530000|2021-05-26 07:02:10|1221.6|1220.4|1222.2|1221.6|1222.2|1221.6|1221.6|1220.4|2573
1622012540000|2021-05-26 07:02:20|1222.4|1221.8|1222.8|1222|1222.8|1222|1222.4|1221.8|195
1622012550000|2021-05-26 07:02:30|1223|1222.2|1223.4|1222.4|1223.4|1222.6|1222.8|1222.2|997
1622012560000|2021-05-26 07:02:40|1223.6|1222.6|1224|1223.2|1224|1223.2|1223.6|1222.6|47
1622012570000|2021-05-26 07:02:50|1224.4|1223.4|1224.4|1223.6|1224.6|1223.8|1224.4|1223.4|344
1622012580000|2021-05-26 07:03:00|1224.6|1223.8|1224.6|1223.6|1225|1224.2|1224.2|1223.6|4962
1622012410000|2021-05-26 07:00:10|1220|1218.2|1219.8|1217.8|1220|1218.2|1219.8|1217|247768
1622012590000|2021-05-26 07:03:10|1223.8|1223.8|1224|1223.4|1225|1224.4|1223.8|1223|18896
1622012600000|2021-05-26 07:03:20|1223.8|1223.2|1223.4|1222.6|1224|1223.4|1223|1222.2|16748
1622012420000|2021-05-26 07:00:20|1220|1218.2|1227.4|1226.2|1227.4|1226.4|1220|1218.2|30141
1622012610000|2021-05-26 07:03:30|1223.6|1222.8|1224.2|1223.6|1224.6|1223.8|1223.6|1222.8|10532
1622012430000|2021-05-26 07:00:30|1228|1226.4|1227.4|1225.6|1228|1226.4|1227.4|1225.4|7784
1622012620000|2021-05-26 07:03:40|1224.4|1223.8|1225.2|1224.6|1225.6|1224.6|1224.2|1223.6|3002
1622012440000|2021-05-26 07:00:40|1227.2|1225.4|1227|1225.4|1227.2|1225.4|1227|1225.4|0
1622012630000|2021-05-26 07:03:50|1225|1224.8|1225|1224.2|1225.8|1225|1224.6|1224|10109
1622012450000|2021-05-26 07:00:50|1226.8|1225.2|1224.4|1223.4|1226.8|1225.4|1224.4|1223.4|4979
1622012640000|2021-05-26 07:04:00|1224.8|1224.4|1224.2|1223.4|1225.2|1224.4|1223.8|1223.2|3257
1622012460000|2021-05-26 07:01:00|1225.2|1223.6|1225.2|1223.4|1226.8|1225.6|1225.2|1223.4|4445
1622012660000|2021-05-26 07:04:20|1224.4|1223.6|1224.6|1223.8|1224.6|1223.8|1224.4|1223.6|0
1622012470000|2021-05-26 07:01:10|1225|1223|1222.2|1221|1225|1223|1222.2|1220.6|22737
1622012670000|2021-05-26 07:04:30|1224.8|1224|1225.8|1225|1225.8|1225|1224.6|1224|1144
1622012480000|2021-05-26 07:01:20|1222.4|1221.2|1222.6|1221.8|1222.8|1222|1222.2|1221|4671
1622012680000|2021-05-26 07:04:40|1225.6|1224.8|1225.6|1224.6|1225.6|1224.8|1225.6|1224.6|0
1622012500000|2021-05-26 07:01:40|1222.4|1221.4|1222.4|1221.8|1222.8|1221.8|1222.2|1221.2|4447
1622012700000|2021-05-26 07:05:00|1225.4|1224.8|1225.2|1224.6|1226|1225.6|1225|1224.4|5399
1622012510000|2021-05-26 07:01:50|1222.8|1222|1222.8|1222.2|1222.8|1222.2|1222.8|1222|152
1622012710000|2021-05-26 07:05:10|1225|1225|1225.8|1225.2|1226|1225.6|1224.8|1224.2|6623
1622012520000|2021-05-26 07:02:00|1222.6|1222|1221|1220.2|1222.6|1222|1220.6|1219.6|5995
1622012720000|2021-05-26 07:05:20|1226|1225.4|1226.8|1226.2|1226.8|1226.2|1226|1225.4|5082
1622012530000|2021-05-26 07:02:10|1221.6|1220.4|1222.2|1221.6|1222.2|1221.6|1221.6|1220.4|2573
1622012730000|2021-05-26 07:05:30|1227|1226.4|1227|1226.4|1227|1226.4|1226.8|1226.4|700
1622012540000|2021-05-26 07:02:20|1222.4|1221.8|1222.8|1222|1222.8|1222|1222.4|1221.8|195
1622012740000|2021-05-26 07:05:40|1226.8|1226|1226.8|1226.2|1226.8|1226.2|1226.6|1226|460
1622012550000|2021-05-26 07:02:30|1223|1222.2|1223.4|1222.4|1223.4|1222.6|1222.8|1222.2|997
1622012750000|2021-05-26 07:05:50|1227|1226.4|1227|1226.6|1227|1226.6|1227|1226.4|0
1622012560000|2021-05-26 07:02:40|1223.6|1222.6|1224|1223.2|1224|1223.2|1223.6|1222.6|47
1622012760000|2021-05-26 07:06:00|1227.2|1226.8|1226.6|1226|1228|1227.2|1226.4|1226|10015
1622012570000|2021-05-26 07:02:50|1224.4|1223.4|1224.4|1223.6|1224.6|1223.8|1224.4|1223.4|344
1622012770000|2021-05-26 07:06:10|1226.8|1226.2|1226.8|1226.2|1226.8|1226.4|1226.6|1226|4540
1622012580000|2021-05-26 07:03:00|1224.6|1223.8|1224.6|1223.6|1225|1224.2|1224.2|1223.6|4962
1622012780000|2021-05-26 07:06:20|1226.6|1226.4|1226.4|1225.8|1226.6|1226.4|1226.2|1225.8|1311
1622012590000|2021-05-26 07:03:10|1223.8|1223.8|1224|1223.4|1225|1224.4|1223.8|1223|18896
1622012790000|2021-05-26 07:06:30|1226.2|1225.6|1225.6|1225|1226.2|1225.6|1225.6|1225|2260
1622012600000|2021-05-26 07:03:20|1223.8|1223.2|1223.4|1222.6|1224|1223.4|1223|1222.2|16748
1622012800000|2021-05-26 07:06:40|1225.4|1224.6|1225.2|1224.6|1225.6|1224.6|1225.2|1224.6|4260
1622012610000|2021-05-26 07:03:30|1223.6|1222.8|1224.2|1223.6|1224.6|1223.8|1223.6|1222.8|10532
1622012810000|2021-05-26 07:06:50||1224.8||1224.6||1224.8||1224.6|0
1622012620000|2021-05-26 07:03:40|1224.4|1223.8|1225.2|1224.6|1225.6|1224.6|1224.2|1223.6|3002
1622012820000|2021-05-26 07:07:00|1225.4||1225.2||1225.4||1225.2||0
1622012630000|2021-05-26 07:03:50|1225|1224.8|1225|1224.2|1225.8|1225|1224.6|1224|10109
1622012830000|2021-05-26 07:07:10|1225.4|1224.8|1225.2|1224.8|1225.6|1225.2|1225.2|1224.8|798
1622012640000|2021-05-26 07:04:00|1224.8|1224.4|1224.2|1223.4|1225.2|1224.4|1223.8|1223.2|3257
1622012850000|2021-05-26 07:07:30|1225|1224.6|1225.6|1225|1226.2|1225.6|1224.8|1224.4|16859
1622012660000|2021-05-26 07:04:20|1224.4|1223.6|1224.6|1223.8|1224.6|1223.8|1224.4|1223.6|0
1622012860000|2021-05-26 07:07:40|1225.8|1224.8|1225|1224.4|1225.8|1224.8|1225|1224.4|3409
1622012670000|2021-05-26 07:04:30|1224.8|1224|1225.8|1225|1225.8|1225|1224.6|1224|1144
1622012870000|2021-05-26 07:07:50|1224.8|1224.6|1224.8|1224.2|1224.8|1224.6|1224.6|1223.8|1000
1622012680000|2021-05-26 07:04:40|1225.6|1224.8|1225.6|1224.6|1225.6|1224.8|1225.6|1224.6|0
1622012880000|2021-05-26 07:08:00|1225|1224.4|1225.2|1224.4|1225.2|1224.4|1225|1224.4|0
1622012890000|2021-05-26 07:08:10||1224.6||1224.6||1224.6||1224.6|185
1622012700000|2021-05-26 07:05:00|1225.4|1224.8|1225.2|1224.6|1226|1225.6|1225|1224.4|5399
1622012900000|2021-05-26 07:08:20|1225.4|1224.8|1225.8|1225.4|1225.8|1225.4|1225|1224.8|473
1622012710000|2021-05-26 07:05:10|1225|1225|1225.8|1225.2|1226|1225.6|1224.8|1224.2|6623
1622012910000|2021-05-26 07:08:30|1226|1225.6|1226|1225.6|1226.4|1226.2|1225.8|1225.4|3944
1622012720000|2021-05-26 07:05:20|1226|1225.4|1226.8|1226.2|1226.8|1226.2|1226|1225.4|5082
1622012920000|2021-05-26 07:08:40|1226.2|1225.8|1226.4|1225.8|1226.4|1226|1226.2|1225.6|1276
1622012730000|2021-05-26 07:05:30|1227|1226.4|1227|1226.4|1227|1226.4|1226.8|1226.4|700
1622012930000|2021-05-26 07:08:50|1226.6|1226|1226.8|1226.2|1227|1226.4|1226.6|1226|485
1622012740000|2021-05-26 07:05:40|1226.8|1226|1226.8|1226.2|1226.8|1226.2|1226.6|1226|460
1622012940000|2021-05-26 07:09:00||1226||1226||1226||1226|0
1622012750000|2021-05-26 07:05:50|1227|1226.4|1227|1226.6|1227|1226.6|1227|1226.4|0
1622012950000|2021-05-26 07:09:10|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1225.6|5872
1622012760000|2021-05-26 07:06:00|1227.2|1226.8|1226.6|1226|1228|1227.2|1226.4|1226|10015
1622012960000|2021-05-26 07:09:20|1226.4|1226|1226.2|1225.8|1226.6|1226|1226|1225.6|6112
1622012770000|2021-05-26 07:06:10|1226.8|1226.2|1226.8|1226.2|1226.8|1226.4|1226.6|1226|4540
1622012780000|2021-05-26 07:06:20|1226.6|1226.4|1226.4|1225.8|1226.6|1226.4|1226.2|1225.8|1311
1622012970000|2021-05-26 07:09:30|1226.4||1226.4||1226.4||1226.4||0
1622012790000|2021-05-26 07:06:30|1226.2|1225.6|1225.6|1225|1226.2|1225.6|1225.6|1225|2260
1622012980000|2021-05-26 07:09:40|1226.2|1225.6|1226.2|1225.6|1226.2|1225.6|1226|1225.6|1528
1622012800000|2021-05-26 07:06:40|1225.4|1224.6|1225.2|1224.6|1225.6|1224.6|1225.2|1224.6|4260
1622012990000|2021-05-26 07:09:50|1226|1225.4|1225.4|1224.8|1226|1225.6|1225.4|1224.8|3995
1622012810000|2021-05-26 07:06:50||1224.8||1224.6||1224.8||1224.6|0
1622013000000|2021-05-26 07:10:00|1225.6|1225|1224.2|1223.6|1225.6|1225|1224.2|1223.6|1950
1622012820000|2021-05-26 07:07:00|1225.4||1225.2||1225.4||1225.2||0
1622013010000|2021-05-26 07:10:10|1224|1223.4|1223.8|1223.2|1224|1223.6|1223.8|1223|1000
1622012830000|2021-05-26 07:07:10|1225.4|1224.8|1225.2|1224.8|1225.6|1225.2|1225.2|1224.8|798
1622013020000|2021-05-26 07:10:20|1224|1223.4|1224.2|1223.6|1224.6|1224|1224|1223.4|3800
1622013030000|2021-05-26 07:10:30|1224|1223.4|1224.4|1223.8|1224.6|1223.8|1223.6|1223|10739
1622012850000|2021-05-26 07:07:30|1225|1224.6|1225.6|1225|1226.2|1225.6|1224.8|1224.4|16859
1622013040000|2021-05-26 07:10:40|1224.2|1224|1224|1223.6|1225.2|1224.4|1224|1223.4|12539
1622012860000|2021-05-26 07:07:40|1225.8|1224.8|1225|1224.4|1225.8|1224.8|1225|1224.4|3409
1622013050000|2021-05-26 07:10:50|1224.2|1223.8|1223.6|1223|1224.6|1224|1223.6|1223|3407
1622012870000|2021-05-26 07:07:50|1224.8|1224.6|1224.8|1224.2|1224.8|1224.6|1224.6|1223.8|1000
1622013060000|2021-05-26 07:11:00|1223.8|1223.2|1224.2|1223.8|1224.2|1223.8|1223.8|1223.2|1495
1622012880000|2021-05-26 07:08:00|1225|1224.4|1225.2|1224.4|1225.2|1224.4|1225|1224.4|0
1622013070000|2021-05-26 07:11:10|1224|1223.6|1224.2|1223.8|1224.2|1223.8|1223.6|1223.4|1464
1622012890000|2021-05-26 07:08:10||1224.6||1224.6||1224.6||1224.6|185
1622013080000|2021-05-26 07:11:20|1224|1223.6|1224.4|1223.8|1224.4|1223.8|1223.8|1223.4|3029
1622012900000|2021-05-26 07:08:20|1225.4|1224.8|1225.8|1225.4|1225.8|1225.4|1225|1224.8|473
1622013090000|2021-05-26 07:11:30|1224.2|1223.6|1224|1223.6|1224.2|1223.6|1224|1223.4|1464
1622012910000|2021-05-26 07:08:30|1226|1225.6|1226|1225.6|1226.4|1226.2|1225.8|1225.4|3944
1622013100000|2021-05-26 07:11:40|1224.2|1223.8|1224.2|1223.8|1224.4|1224|1224|1223.8|2624
1622012920000|2021-05-26 07:08:40|1226.2|1225.8|1226.4|1225.8|1226.4|1226|1226.2|1225.6|1276
1622013110000|2021-05-26 07:11:50|1224.4|1224|1224.2|1223.8|1224.4|1224|1224.2|1223.8|1737
1622012930000|2021-05-26 07:08:50|1226.6|1226|1226.8|1226.2|1227|1226.4|1226.6|1226|485
1622013120000|2021-05-26 07:12:00|1224.4|1224|1224.8|1224.2|1225|1224.6|1224.2|1223.6|5382
1622012940000|2021-05-26 07:09:00||1226||1226||1226||1226|0
1622013130000|2021-05-26 07:12:10|1224.6|1224|1224.6|1223.8|1224.6|1224|1224.4|1223.8|308
1622012950000|2021-05-26 07:09:10|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1225.6|5872
1622013140000|2021-05-26 07:12:20|1224.4|1224|1224.2|1223.8|1224.4|1224|1224.2|1223.8|0
1622012960000|2021-05-26 07:09:20|1226.4|1226|1226.2|1225.8|1226.6|1226|1226|1225.6|6112
1622013150000|2021-05-26 07:12:30|1224.4|1224|1224.4|1224|1224.4|1224|1224.4|1223.8|0
1622012970000|2021-05-26 07:09:30|1226.4||1226.4||1226.4||1226.4||0
1622013160000|2021-05-26 07:12:40|1224.6|1224.2|1225|1224.4|1225|1224.4|1224.6|1224.2|819
1622012980000|2021-05-26 07:09:40|1226.2|1225.6|1226.2|1225.6|1226.2|1225.6|1226|1225.6|1528
1622013170000|2021-05-26 07:12:50|1224.8|1224.2|1225.2|1224.8|1225.2|1224.8|1224.8|1224.2|0
1622012990000|2021-05-26 07:09:50|1226|1225.4|1225.4|1224.8|1226|1225.6|1225.4|1224.8|3995
1622013190000|2021-05-26 07:13:10|1225|1224.6|1225|1224.4|1225.2|1224.6|1224.8|1224.4|903
1622013000000|2021-05-26 07:10:00|1225.6|1225|1224.2|1223.6|1225.6|1225|1224.2|1223.6|1950
1622013200000|2021-05-26 07:13:20|1224.8|1224.6|1224.6|1224.4|1225|1224.6|1224.6|1224.2|2271
1622013010000|2021-05-26 07:10:10|1224|1223.4|1223.8|1223.2|1224|1223.6|1223.8|1223|1000
1622013210000|2021-05-26 07:13:30|1224.4|1224|1223.8|1223.2|1224.4|1224|1223.4|1223|1511
1622013020000|2021-05-26 07:10:20|1224|1223.4|1224.2|1223.6|1224.6|1224|1224|1223.4|3800
1622013230000|2021-05-26 07:13:50|1224|1223.4|1224|1223.6|1224|1223.6|1224|1223.4|296
1622013030000|2021-05-26 07:10:30|1224|1223.4|1224.4|1223.8|1224.6|1223.8|1223.6|1223|10739
1622013240000|2021-05-26 07:14:00|1223.8|1223.4|1223.4|1223.2|1223.8|1223.4|1223.4|1223|2938
1622013040000|2021-05-26 07:10:40|1224.2|1224|1224|1223.6|1225.2|1224.4|1224|1223.4|12539
1622013250000|2021-05-26 07:14:10|1223.8|1223|1224|1223.6|1224|1223.6|1223.4|1223|5985
1622013050000|2021-05-26 07:10:50|1224.2|1223.8|1223.6|1223|1224.6|1224|1223.6|1223|3407
1622013260000|2021-05-26 07:14:20|1224.2|1223.8|1224.6|1224|1224.6|1224|1224|1223.6|2447
1622013060000|2021-05-26 07:11:00|1223.8|1223.2|1224.2|1223.8|1224.2|1223.8|1223.8|1223.2|1495
1622013270000|2021-05-26 07:14:30|1224.8|1224.2|1224.6|1224|1224.8|1224.4|1224.4|1224|1819
1622013070000|2021-05-26 07:11:10|1224|1223.6|1224.2|1223.8|1224.2|1223.8|1223.6|1223.4|1464
1622013280000|2021-05-26 07:14:40|1224.4|1223.8|1224.6|1224|1224.6|1224.2|1224.2|1223.8|1203
1622013080000|2021-05-26 07:11:20|1224|1223.6|1224.4|1223.8|1224.4|1223.8|1223.8|1223.4|3029
1622013290000|2021-05-26 07:14:50|1224.4|1223.8|1223.8|1223.4|1224.4|1223.8|1223.8|1223.4|489
1622013090000|2021-05-26 07:11:30|1224.2|1223.6|1224|1223.6|1224.2|1223.6|1224|1223.4|1464
1622013100000|2021-05-26 07:11:40|1224.2|1223.8|1224.2|1223.8|1224.4|1224|1224|1223.8|2624
1622013300000|2021-05-26 07:15:00|1224|1223.6|1224.4|1224|1224.6|1224.2|1224|1223.6|5584
1622013110000|2021-05-26 07:11:50|1224.4|1224|1224.2|1223.8|1224.4|1224|1224.2|1223.8|1737
1622013120000|2021-05-26 07:12:00|1224.4|1224|1224.8|1224.2|1225|1224.6|1224.2|1223.6|5382
1622013310000|2021-05-26 07:15:10|1224.6|1224.2|1224.6|1224.4|1224.6|1224.4|1224.4|1224|4066
1622013130000|2021-05-26 07:12:10|1224.6|1224|1224.6|1223.8|1224.6|1224|1224.4|1223.8|308
1622013320000|2021-05-26 07:15:20|1224.8|1224.6|1224.6|1224.2|1225|1224.6|1224.6|1224.2|1656
1622013140000|2021-05-26 07:12:20|1224.4|1224|1224.2|1223.8|1224.4|1224|1224.2|1223.8|0
1622013150000|2021-05-26 07:12:30|1224.4|1224|1224.4|1224|1224.4|1224|1224.4|1223.8|0
1622013330000|2021-05-26 07:15:30|1224.8|1224.4|1224|1223.6|1224.8|1224.4|1223.8|1223.4|866
1622013160000|2021-05-26 07:12:40|1224.6|1224.2|1225|1224.4|1225|1224.4|1224.6|1224.2|819
1622013340000|2021-05-26 07:15:40|1224.2|1223.8|1222.6|1222.2|1224.2|1223.8|1222.6|1222.2|16784
1622013170000|2021-05-26 07:12:50|1224.8|1224.2|1225.2|1224.8|1225.2|1224.8|1224.8|1224.2|0
1622013350000|2021-05-26 07:15:50|1222.8|1222.4|1223.4|1223|1223.6|1223.2|1222.8|1222.4|5302
1622013190000|2021-05-26 07:13:10|1225|1224.6|1225|1224.4|1225.2|1224.6|1224.8|1224.4|903
1622013360000|2021-05-26 07:16:00|1223.6|1223.2|1223.4|1223.2|1223.8|1223.4|1223.4|1223|1195
1622013200000|2021-05-26 07:13:20|1224.8|1224.6|1224.6|1224.4|1225|1224.6|1224.6|1224.2|2271
1622013370000|2021-05-26 07:16:10|1223.2|1223|1223.4|1223.2|1223.4|1223.2|1223.2|1223|14
1622013210000|2021-05-26 07:13:30|1224.4|1224|1223.8|1223.2|1224.4|1224|1223.4|1223|1511
1622013380000|2021-05-26 07:16:20|1223.6|1223|1224|1223.6|1224|1223.8|1223.6|1222.8|821
1622013230000|2021-05-26 07:13:50|1224|1223.4|1224|1223.6|1224|1223.6|1224|1223.4|296
1622013390000|2021-05-26 07:16:30|1224.2|1223.8|1224.8|1224.4|1224.8|1224.4|1224.2|1223.8|2767
1622013240000|2021-05-26 07:14:00|1223.8|1223.4|1223.4|1223.2|1223.8|1223.4|1223.4|1223|2938
1622013400000|2021-05-26 07:16:40|1225|1224.6|1225|1224.8|1225|1224.8|1225|1224.6|0
1622013250000|2021-05-26 07:14:10|1223.8|1223|1224|1223.6|1224|1223.6|1223.4|1223|5985
1622013410000|2021-05-26 07:16:50|1225.2|1225|1225.2|1224.8|1225.8|1225.2|1225.2|1224.8|1102
1622013260000|2021-05-26 07:14:20|1224.2|1223.8|1224.6|1224|1224.6|1224|1224|1223.6|2447
1622013420000|2021-05-26 07:17:00|1225.4|1225|1225.8|1225.2|1225.8|1225.2|1225.4|1225|498
1622013270000|2021-05-26 07:14:30|1224.8|1224.2|1224.6|1224|1224.8|1224.4|1224.4|1224|1819
1622013430000|2021-05-26 07:17:10|1226.2|1225.4|1226.2|1225.8|1226.4|1225.8|1226|1225.4|331
1622013280000|2021-05-26 07:14:40|1224.4|1223.8|1224.6|1224|1224.6|1224.2|1224.2|1223.8|1203
1622013440000|2021-05-26 07:17:20|1226|1225.6|1225.4|1225|1226|1225.6|1225.2|1225|2078
1622013290000|2021-05-26 07:14:50|1224.4|1223.8|1223.8|1223.4|1224.4|1223.8|1223.8|1223.4|489
1622013460000|2021-05-26 07:17:40|1225.6|1225.2|1225.8|1225.6|1225.8|1225.6|1225.6|1225.2|477
1622013300000|2021-05-26 07:15:00|1224|1223.6|1224.4|1224|1224.6|1224.2|1224|1223.6|5584
1622013470000|2021-05-26 07:17:50|1225.6|1225.4|1225.8|1225.6|1226|1225.6|1225.6|1225.2|1448
1622013310000|2021-05-26 07:15:10|1224.6|1224.2|1224.6|1224.4|1224.6|1224.4|1224.4|1224|4066
1622013320000|2021-05-26 07:15:20|1224.8|1224.6|1224.6|1224.2|1225|1224.6|1224.6|1224.2|1656
1622013480000|2021-05-26 07:18:00|1226|1225.4|1226.8|1226.4|1227|1226.4|1225.8|1225.4|4655
1622013330000|2021-05-26 07:15:30|1224.8|1224.4|1224|1223.6|1224.8|1224.4|1223.8|1223.4|866
1622013490000|2021-05-26 07:18:10|1227|1226.8|1227.6|1227.2|1227.6|1227.4|1226.6|1226.2|20389
1622013340000|2021-05-26 07:15:40|1224.2|1223.8|1222.6|1222.2|1224.2|1223.8|1222.6|1222.2|16784
1622013500000|2021-05-26 07:18:20|1227.4|1227.4|1227.6|1227.2|1228.2|1227.8|1227.4|1227.2|19531
1622013350000|2021-05-26 07:15:50|1222.8|1222.4|1223.4|1223|1223.6|1223.2|1222.8|1222.4|5302
1622013510000|2021-05-26 07:18:30|1227.4|1227|1226.4|1226|1227.4|1227|1226.4|1226|459
1622013360000|2021-05-26 07:16:00|1223.6|1223.2|1223.4|1223.2|1223.8|1223.4|1223.4|1223|1195
1622013520000|2021-05-26 07:18:40|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1226|1225.6|766
1622013370000|2021-05-26 07:16:10|1223.2|1223|1223.4|1223.2|1223.4|1223.2|1223.2|1223|14
1622013530000|2021-05-26 07:18:50|1226.4|1226|1226.6|1226.4|1226.8|1226.4|1226.4|1225.8|1616
1622013380000|2021-05-26 07:16:20|1223.6|1223|1224|1223.6|1224|1223.8|1223.6|1222.8|821
1622013540000|2021-05-26 07:19:00|1226.4|1226.2|1225.4|1225|1226.4|1226.2|1225.4|1225|4069
1622013390000|2021-05-26 07:16:30|1224.2|1223.8|1224.8|1224.4|1224.8|1224.4|1224.2|1223.8|2767
1622013550000|2021-05-26 07:19:10|1225.2|1224.8|1223.8|1223.4|1225.2|1224.8|1223.8|1223.4|2724
1622013400000|2021-05-26 07:16:40|1225|1224.6|1225|1224.8|1225|1224.8|1225|1224.6|0
1622013560000|2021-05-26 07:19:20|1223.6|1223.2|1224|1223.4|1224|1223.6|1223.2|1222.8|5204
1622013410000|2021-05-26 07:16:50|1225.2|1225|1225.2|1224.8|1225.8|1225.2|1225.2|1224.8|1102
1622013570000|2021-05-26 07:19:30|1223.8|1223.6|1224.4|1224|1224.4|1224|1223.8|1223.6|928
1622013420000|2021-05-26 07:17:00|1225.4|1225|1225.8|1225.2|1225.8|1225.2|1225.4|1225|498
1622013580000|2021-05-26 07:19:40|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.4|1224.2|20
1622013430000|2021-05-26 07:17:10|1226.2|1225.4|1226.2|1225.8|1226.4|1225.8|1226|1225.4|331
1622013590000|2021-05-26 07:19:50|1224.8|1224.4|1225.2|1224.8|1225.2|1224.8|1224.8|1224.4|1007
1622013440000|2021-05-26 07:17:20|1226|1225.6|1225.4|1225|1226|1225.6|1225.2|1225|2078
1622013600000|2021-05-26 07:20:00|1225|1225|1224.6|1224.2|1225.6|1225|1224.2|1223.8|16175
1622013460000|2021-05-26 07:17:40|1225.6|1225.2|1225.8|1225.6|1225.8|1225.6|1225.6|1225.2|477
1622013610000|2021-05-26 07:20:10|1224.4|1224.4|1224.4|1224|1224.6|1224.4|1224.4|1224|396
1622013470000|2021-05-26 07:17:50|1225.6|1225.4|1225.8|1225.6|1226|1225.6|1225.6|1225.2|1448
1622013620000|2021-05-26 07:20:20|1224.2|1223.8|1224.2|1223.8|1224.6|1224.2|1224.2|1223.8|3016
1622013480000|2021-05-26 07:18:00|1226|1225.4|1226.8|1226.4|1227|1226.4|1225.8|1225.4|4655
1622013630000|2021-05-26 07:20:30|1224|1223.6|1223.4|1223|1224|1223.6|1223.2|1222.8|4043
1622013490000|2021-05-26 07:18:10|1227|1226.8|1227.6|1227.2|1227.6|1227.4|1226.6|1226.2|20389
1622013640000|2021-05-26 07:20:40||1222.8||1222.8||1223||1222.8|0
1622013500000|2021-05-26 07:18:20|1227.4|1227.4|1227.6|1227.2|1228.2|1227.8|1227.4|1227.2|19531
1622013650000|2021-05-26 07:20:50|1223.2|1222.6|1223.4|1222.6|1223.4|1223|1222.4|1222|4079
1622013510000|2021-05-26 07:18:30|1227.4|1227|1226.4|1226|1227.4|1227|1226.4|1226|459
1622013660000|2021-05-26 07:21:00|1223.2|1222.4|1223.6|1223.2|1223.6|1223.4|1222.8|1222.4|1815
1622013520000|2021-05-26 07:18:40|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1226|1225.6|766
1622013670000|2021-05-26 07:21:10||1223.4||1223.2||1223.4||1223|234
1622013530000|2021-05-26 07:18:50|1226.4|1226|1226.6|1226.4|1226.8|1226.4|1226.4|1225.8|1616
1622013680000|2021-05-26 07:21:20|1223.4|1223|1223.2|1222.8|1223.4|1223.2|1223.2|1222.8|16991
1622013540000|2021-05-26 07:19:00|1226.4|1226.2|1225.4|1225|1226.4|1226.2|1225.4|1225|4069
1622013690000|2021-05-26 07:21:30|1223.4|1223|1223.4|1223|1223.6|1223.4|1223|1222.8|6287
1622013550000|2021-05-26 07:19:10|1225.2|1224.8|1223.8|1223.4|1225.2|1224.8|1223.8|1223.4|2724
1622013710000|2021-05-26 07:21:50|1223.2|1222.8|1223|1222.4|1223.2|1222.8|1222.8|1222.4|1841
1622013560000|2021-05-26 07:19:20|1223.6|1223.2|1224|1223.4|1224|1223.6|1223.2|1222.8|5204
1622013740000|2021-05-26 07:22:20|1223.2|1222.6|1223.2|1222.8|1223.2|1222.8|1223.2|1222.6|409
1622013570000|2021-05-26 07:19:30|1223.8|1223.6|1224.4|1224|1224.4|1224|1223.8|1223.6|928
1622013750000|2021-05-26 07:22:30|||||||||300
1622013580000|2021-05-26 07:19:40|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.4|1224.2|20
1622013760000|2021-05-26 07:22:40|1223.4|1223|1223.4|1223|1223.6|1223.2|1223.4|1222.8|3020
1622013590000|2021-05-26 07:19:50|1224.8|1224.4|1225.2|1224.8|1225.2|1224.8|1224.8|1224.4|1007
1622013770000|2021-05-26 07:22:50|1223.2|1223.2|1223.4|1223|1223.4|1223.2|1223.2|1222.8|1380
1622013600000|2021-05-26 07:20:00|1225|1225|1224.6|1224.2|1225.6|1225|1224.2|1223.8|16175
1622013780000|2021-05-26 07:23:00|1223.2|1222.8|1223.4|1223|1223.4|1223|1223|1222.8|1051
1622013610000|2021-05-26 07:20:10|1224.4|1224.4|1224.4|1224|1224.6|1224.4|1224.4|1224|396
1622013790000|2021-05-26 07:23:10|1223.6|1223.2|1223.4|1223|1223.6|1223.2|1223.4|1223|65
1622013620000|2021-05-26 07:20:20|1224.2|1223.8|1224.2|1223.8|1224.6|1224.2|1224.2|1223.8|3016
1622013800000|2021-05-26 07:23:20|1223.2|1223.2|1223.6|1223.2|1224.2|1224|1223.2|1223.2|3022
1622013630000|2021-05-26 07:20:30|1224|1223.6|1223.4|1223|1224|1223.6|1223.2|1222.8|4043
1622013810000|2021-05-26 07:23:30|1223.8|1223.4|1223.8|1223.4|1224|1223.4|1223.6|1223.4|474
1622013640000|2021-05-26 07:20:40||1222.8||1222.8||1223||1222.8|0
1622013820000|2021-05-26 07:23:40|1224|1223.6|1223.8|1223.4|1224|1223.6|1223.8|1223.4|0
1622013650000|2021-05-26 07:20:50|1223.2|1222.6|1223.4|1222.6|1223.4|1223|1222.4|1222|4079
1622013830000|2021-05-26 07:23:50|1223.6|1223.2|1223|1222.6|1223.6|1223.2|1223|1222.6|4720
1622013660000|2021-05-26 07:21:00|1223.2|1222.4|1223.6|1223.2|1223.6|1223.4|1222.8|1222.4|1815
1622013840000|2021-05-26 07:24:00|1223.2|1222.8|1223|1222.6|1223.2|1222.8|1223|1222.6|178
1622013670000|2021-05-26 07:21:10||1223.4||1223.2||1223.4||1223|234
1622013860000|2021-05-26 07:24:20|1222.8||1222.8||1223||1222.8||1240
1622013680000|2021-05-26 07:21:20|1223.4|1223|1223.2|1222.8|1223.4|1223.2|1223.2|1222.8|16991
1622013870000|2021-05-26 07:24:30|1222.6|1222.4|1221.8|1221.4|1222.6|1222.4|1221.8|1221.2|3182
1622013690000|2021-05-26 07:21:30|1223.4|1223|1223.4|1223|1223.6|1223.4|1223|1222.8|6287
1622013880000|2021-05-26 07:24:40|1221.6|1221.2|1221.6|1221.2|1221.6|1221.4|1221.6|1221.2|0
1622013710000|2021-05-26 07:21:50|1223.2|1222.8|1223|1222.4|1223.2|1222.8|1222.8|1222.4|1841
1622013890000|2021-05-26 07:24:50|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|3496
1622013740000|2021-05-26 07:22:20|1223.2|1222.6|1223.2|1222.8|1223.2|1222.8|1223.2|1222.6|409
1622013900000|2021-05-26 07:25:00|1221.8|1221.4|1222.2|1221.6|1222.2|1222|1221.8|1221.4|5661
1622013750000|2021-05-26 07:22:30|||||||||300
1622013910000|2021-05-26 07:25:10|1222|1222|1221.6|1221.2|1222|1222|1221.6|1221.2|915
1622013760000|2021-05-26 07:22:40|1223.4|1223|1223.4|1223|1223.6|1223.2|1223.4|1222.8|3020
1622013920000|2021-05-26 07:25:20|1221.4|1221|1220.8|1220.4|1221.4|1221|1220.6|1220.2|3560
1622013770000|2021-05-26 07:22:50|1223.2|1223.2|1223.4|1223|1223.4|1223.2|1223.2|1222.8|1380
1622013930000|2021-05-26 07:25:30|1221|1220.6|1221.2|1220.6|1221.2|1220.8|1221|1220.6|1339
1622013780000|2021-05-26 07:23:00|1223.2|1222.8|1223.4|1223|1223.4|1223|1223|1222.8|1051
1622013940000|2021-05-26 07:25:40|1221|1220.8|1221.2|1220.8|1221.2|1220.8|1221|1220.8|1245
1622013790000|2021-05-26 07:23:10|1223.6|1223.2|1223.4|1223|1223.6|1223.2|1223.4|1223|65
1622013950000|2021-05-26 07:25:50|1221|1220.6|1220.8|1220.4|1221|1220.6|1220.8|1220.4|239
1622013800000|2021-05-26 07:23:20|1223.2|1223.2|1223.6|1223.2|1224.2|1224|1223.2|1223.2|3022
1622013960000|2021-05-26 07:26:00|1220.6|1220.2|1220.8|1220.4|1220.8|1220.4|1220.6|1220.2|0
1622013810000|2021-05-26 07:23:30|1223.8|1223.4|1223.8|1223.4|1224|1223.4|1223.6|1223.4|474
1622013820000|2021-05-26 07:23:40|1224|1223.6|1223.8|1223.4|1224|1223.6|1223.8|1223.4|0
1622013970000|2021-05-26 07:26:10|1221|1220.6|1221.2|1221|1221.2|1221|1221|1220.6|1355
1622013830000|2021-05-26 07:23:50|1223.6|1223.2|1223|1222.6|1223.6|1223.2|1223|1222.6|4720
1622013980000|2021-05-26 07:26:20|1221|1220.8|1221|1220.4|1221|1220.8|1221|1220.4|227
1622013840000|2021-05-26 07:24:00|1223.2|1222.8|1223|1222.6|1223.2|1222.8|1223|1222.6|178
1622013990000|2021-05-26 07:26:30|1220.8|1220.8|1220.8|1220.4|1220.8|1220.8|1220.8|1220.4|286
1622013860000|2021-05-26 07:24:20|1222.8||1222.8||1223||1222.8||1240
1622014000000|2021-05-26 07:26:40|1220.6|1220.2|1221.2|1220.8|1221.4|1220.8|1220.6|1220.2|3901
1622013870000|2021-05-26 07:24:30|1222.6|1222.4|1221.8|1221.4|1222.6|1222.4|1221.8|1221.2|3182
1622014010000|2021-05-26 07:26:50|1221.4|1221|1221.4|1220.8|1221.4|1221|1221|1220.8|794
1622013880000|2021-05-26 07:24:40|1221.6|1221.2|1221.6|1221.2|1221.6|1221.4|1221.6|1221.2|0
1622014030000|2021-05-26 07:27:10|1221.2|1221|1221.2|1220.8|1221.4|1221.2|1221.2|1220.6|998
1622013890000|2021-05-26 07:24:50|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|3496
1622014040000|2021-05-26 07:27:20|1221.4|1221|1221.6|1221.2|1221.8|1221.6|1221.4|1221|5587
1622014050000|2021-05-26 07:27:30|1221.4|1221|1221.6|1221.2|1221.6|1221.4|1221.2|1220.8|2024
1622013900000|2021-05-26 07:25:00|1221.8|1221.4|1222.2|1221.6|1222.2|1222|1221.8|1221.4|5661
1622013910000|2021-05-26 07:25:10|1222|1222|1221.6|1221.2|1222|1222|1221.6|1221.2|915
1622014060000|2021-05-26 07:27:40|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|0
1622013920000|2021-05-26 07:25:20|1221.4|1221|1220.8|1220.4|1221.4|1221|1220.6|1220.2|3560
1622014070000|2021-05-26 07:27:50|1221.4|1221|1221.4|1221.2|1221.4|1221.2|1221.4|1221|0
1622013930000|2021-05-26 07:25:30|1221|1220.6|1221.2|1220.6|1221.2|1220.8|1221|1220.6|1339
1622014080000|2021-05-26 07:28:00|1221.2|1221|1221.6|1221.2|1221.6|1221.2|1221|1220.8|2593
1622013940000|2021-05-26 07:25:40|1221|1220.8|1221.2|1220.8|1221.2|1220.8|1221|1220.8|1245
1622014090000|2021-05-26 07:28:10||1221.4||1221.2||1221.4||1221.2|772
1622013950000|2021-05-26 07:25:50|1221|1220.6|1220.8|1220.4|1221|1220.6|1220.8|1220.4|239
1622014100000|2021-05-26 07:28:20|1221.4|1221|1220.6|1220.2|1221.6|1221.2|1220.6|1220.2|5122
1622014110000|2021-05-26 07:28:30|1220.8|1220.4|1221|1220.8|1221|1220.8|1220.8|1220.4|2372
1622013960000|2021-05-26 07:26:00|1220.6|1220.2|1220.8|1220.4|1220.8|1220.4|1220.6|1220.2|0
1622014120000|2021-05-26 07:28:40|1220.8|1220.6|1220.4|1220|1221|1220.6|1220.4|1220|305
1622013970000|2021-05-26 07:26:10|1221|1220.6|1221.2|1221|1221.2|1221|1221|1220.6|1355
1622014140000|2021-05-26 07:29:00|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.2|1219.8|8244
1622013980000|2021-05-26 07:26:20|1221|1220.8|1221|1220.4|1221|1220.8|1221|1220.4|227
1622014150000|2021-05-26 07:29:10||1220.2||1220||1220.2||1220|0
1622013990000|2021-05-26 07:26:30|1220.8|1220.8|1220.8|1220.4|1220.8|1220.8|1220.8|1220.4|286
1622014160000|2021-05-26 07:29:20|1220.2|1219.8|1220|1219.6|1220.2|1220|1220|1219.4|1420
1622014000000|2021-05-26 07:26:40|1220.6|1220.2|1221.2|1220.8|1221.4|1220.8|1220.6|1220.2|3901
1622014170000|2021-05-26 07:29:30|1220.2|1219.8|1220.2|1219.8|1220.2|1220|1220|1219.6|925
1622014010000|2021-05-26 07:26:50|1221.4|1221|1221.4|1220.8|1221.4|1221|1221|1220.8|794
1622014180000|2021-05-26 07:29:40|1220.6|1220.4|1220.4|1220.2|1220.6|1220.4|1220.2|1219.8|16708
1622014030000|2021-05-26 07:27:10|1221.2|1221|1221.2|1220.8|1221.4|1221.2|1221.2|1220.6|998
1622014190000|2021-05-26 07:29:50|1220.2|1220|1220|1219.4|1220.2|1220|1219.8|1219.2|4452
1622014040000|2021-05-26 07:27:20|1221.4|1221|1221.6|1221.2|1221.8|1221.6|1221.4|1221|5587
1622014200000|2021-05-26 07:30:00|1219.8|1219.6|1219.8|1219.6|1219.8|1219.6|1219.8|1219.6|0
1622014050000|2021-05-26 07:27:30|1221.4|1221|1221.6|1221.2|1221.6|1221.4|1221.2|1220.8|2024
1622014210000|2021-05-26 07:30:10|1219.6|1219.4|1219.6|1219.2|1219.8|1219.4|1219.6|1219.2|44
1622014060000|2021-05-26 07:27:40|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|0
1622014220000|2021-05-26 07:30:20|1219.4|1219.4|1219.4|1219|1219.4|1219.4|1219.2|1219|425
1622014070000|2021-05-26 07:27:50|1221.4|1221|1221.4|1221.2|1221.4|1221.2|1221.4|1221|0
1622014240000|2021-05-26 07:30:40|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|3007
1622014080000|2021-05-26 07:28:00|1221.2|1221|1221.6|1221.2|1221.6|1221.2|1221|1220.8|2593
1622014250000|2021-05-26 07:30:50|1219.8|1219.4|1220|1219.6|1220|1219.6|1219.8|1219.4|711
1622014090000|2021-05-26 07:28:10||1221.4||1221.2||1221.4||1221.2|772
1622014260000|2021-05-26 07:31:00|1220.2|1219.8|1220.4|1220|1220.4|1220|1220.2|1219.8|1400
1622014270000|2021-05-26 07:31:10|1220.6|1220.4|1220.2|1220|1220.8|1220.4|1220|1219.8|11514
1622014100000|2021-05-26 07:28:20|1221.4|1221|1220.6|1220.2|1221.6|1221.2|1220.6|1220.2|5122
1622014280000|2021-05-26 07:31:20|1220.4|1220.2|1220.4|1220.2|1220.8|1220.6|1220.4|1220.2|10156
1622014110000|2021-05-26 07:28:30|1220.8|1220.4|1221|1220.8|1221|1220.8|1220.8|1220.4|2372
1622014290000|2021-05-26 07:31:30|1220.6|1220.4|1220.6|1220.4|1220.8|1220.4|1220.6|1220.2|1154
1622014120000|2021-05-26 07:28:40|1220.8|1220.6|1220.4|1220|1221|1220.6|1220.4|1220|305
1622014300000|2021-05-26 07:31:40|1220.4|1220.2|1220|1219.6|1221|1220.6|1220|1219.6|7474
1622014140000|2021-05-26 07:29:00|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.2|1219.8|8244
1622014310000|2021-05-26 07:31:50|1219.8|1219.4|1219.4|1219.2|1219.8|1219.4|1219.4|1219|1745
1622014150000|2021-05-26 07:29:10||1220.2||1220||1220.2||1220|0
1622014320000|2021-05-26 07:32:00|1219.2|1219|1218.8|1218.4|1219.2|1219|1218.8|1218.4|19745
1622014160000|2021-05-26 07:29:20|1220.2|1219.8|1220|1219.6|1220.2|1220|1220|1219.4|1420
1622014330000|2021-05-26 07:32:10|1218.6|1218.2|1218.8|1218.4|1218.8|1218.4|1218.4|1218|6792
1622014170000|2021-05-26 07:29:30|1220.2|1219.8|1220.2|1219.8|1220.2|1220|1220|1219.6|925
1622014340000|2021-05-26 07:32:20|1218.6|1218.6|1218.4|1218|1218.6|1218.6|1218.2|1218|2079
1622014180000|2021-05-26 07:29:40|1220.6|1220.4|1220.4|1220.2|1220.6|1220.4|1220.2|1219.8|16708
1622014350000|2021-05-26 07:32:30|1218.2||1218.2||1218.4||1218.2||0
1622014190000|2021-05-26 07:29:50|1220.2|1220|1220|1219.4|1220.2|1220|1219.8|1219.2|4452
1622014360000|2021-05-26 07:32:40|1218|1217.8|1217.6|1217.2|1218|1217.8|1217|1216.8|21889
1622014200000|2021-05-26 07:30:00|1219.8|1219.6|1219.8|1219.6|1219.8|1219.6|1219.8|1219.6|0
1622014370000|2021-05-26 07:32:50|1217.4|1217|1217|1216.6|1217.4|1217|1217|1216.6|3656
1622014210000|2021-05-26 07:30:10|1219.6|1219.4|1219.6|1219.2|1219.8|1219.4|1219.6|1219.2|44
1622014220000|2021-05-26 07:30:20|1219.4|1219.4|1219.4|1219|1219.4|1219.4|1219.2|1219|425
1622014380000|2021-05-26 07:33:00|1217.2|1216.8|1217.6|1217.2|1217.6|1217.2|1217|1216.8|919
1622014240000|2021-05-26 07:30:40|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|3007
1622014250000|2021-05-26 07:30:50|1219.8|1219.4|1220|1219.6|1220|1219.6|1219.8|1219.4|711
1622014390000|2021-05-26 07:33:10|1217.8|1217.4|1217.6|1217.2|1217.8|1217.4|1217.6|1217.2|470
1622014260000|2021-05-26 07:31:00|1220.2|1219.8|1220.4|1220|1220.4|1220|1220.2|1219.8|1400
1622014270000|2021-05-26 07:31:10|1220.6|1220.4|1220.2|1220|1220.8|1220.4|1220|1219.8|11514
1622014400000|2021-05-26 07:33:20|1217.4|1217|1216.8|1216.4|1217.4|1217|1216.8|1216.2|610
1622014280000|2021-05-26 07:31:20|1220.4|1220.2|1220.4|1220.2|1220.8|1220.6|1220.4|1220.2|10156
1622014290000|2021-05-26 07:31:30|1220.6|1220.4|1220.6|1220.4|1220.8|1220.4|1220.6|1220.2|1154
1622014410000|2021-05-26 07:33:30|1216.6|1216.2|1216.4|1216.2|1216.6|1216.4|1216.4|1216.2|1471
1622014300000|2021-05-26 07:31:40|1220.4|1220.2|1220|1219.6|1221|1220.6|1220|1219.6|7474
1622014310000|2021-05-26 07:31:50|1219.8|1219.4|1219.4|1219.2|1219.8|1219.4|1219.4|1219|1745
1622014420000|2021-05-26 07:33:40|1216.6|1216.4|1217|1216.6|1217|1216.6|1216.6|1216.4|0
1622014320000|2021-05-26 07:32:00|1219.2|1219|1218.8|1218.4|1219.2|1219|1218.8|1218.4|19745
1622014430000|2021-05-26 07:33:50|1217.2|1216.8|1217|1216.4|1217.4|1217|1216.4|1216.2|12127
1622014330000|2021-05-26 07:32:10|1218.6|1218.2|1218.8|1218.4|1218.8|1218.4|1218.4|1218|6792
1622014340000|2021-05-26 07:32:20|1218.6|1218.6|1218.4|1218|1218.6|1218.6|1218.2|1218|2079
1622014440000|2021-05-26 07:34:00|1216.8|1216.2|1216|1215.8|1216.8|1216.2|1216|1215.8|11318
1622014350000|2021-05-26 07:32:30|1218.2||1218.2||1218.4||1218.2||0
1622014360000|2021-05-26 07:32:40|1218|1217.8|1217.6|1217.2|1218|1217.8|1217|1216.8|21889
1622014450000|2021-05-26 07:34:10|1215.8|1215.6|1215.8|1215.4|1215.8|1215.6|1215.8|1215.2|0
1622014370000|2021-05-26 07:32:50|1217.4|1217|1217|1216.6|1217.4|1217|1217|1216.6|3656
1622014380000|2021-05-26 07:33:00|1217.2|1216.8|1217.6|1217.2|1217.6|1217.2|1217|1216.8|919
1622014460000|2021-05-26 07:34:20|||||||||1960
1622014390000|2021-05-26 07:33:10|1217.8|1217.4|1217.6|1217.2|1217.8|1217.4|1217.6|1217.2|470
1622014400000|2021-05-26 07:33:20|1217.4|1217|1216.8|1216.4|1217.4|1217|1216.8|1216.2|610
1622014410000|2021-05-26 07:33:30|1216.6|1216.2|1216.4|1216.2|1216.6|1216.4|1216.4|1216.2|1471
1622014470000|2021-05-26 07:34:30|1216|1215.6|1216.6|1216.2|1216.6|1216.2|1216|1215.6|10762
1622014420000|2021-05-26 07:33:40|1216.6|1216.4|1217|1216.6|1217|1216.6|1216.6|1216.4|0
1622014430000|2021-05-26 07:33:50|1217.2|1216.8|1217|1216.4|1217.4|1217|1216.4|1216.2|12127
1622014480000|2021-05-26 07:34:40|1216.4|1216.4|1216.6|1216.2|1216.6|1216.4|1216.4|1216.2|0
1622014440000|2021-05-26 07:34:00|1216.8|1216.2|1216|1215.8|1216.8|1216.2|1216|1215.8|11318
1622014450000|2021-05-26 07:34:10|1215.8|1215.6|1215.8|1215.4|1215.8|1215.6|1215.8|1215.2|0
1622014500000|2021-05-26 07:35:00|1216.4|1216|1216.4|1215.8|1216.4|1216.2|1216|1215.6|4420
1622014460000|2021-05-26 07:34:20|||||||||1960
1622014470000|2021-05-26 07:34:30|1216|1215.6|1216.6|1216.2|1216.6|1216.2|1216|1215.6|10762
1622014520000|2021-05-26 07:35:20|1216.2|1216|1216.2|1215.6|1216.2|1216|1216.2|1215.6|2696
1622014480000|2021-05-26 07:34:40|1216.4|1216.4|1216.6|1216.2|1216.6|1216.4|1216.4|1216.2|0
1622014500000|2021-05-26 07:35:00|1216.4|1216|1216.4|1215.8|1216.4|1216.2|1216|1215.6|4420
1622014530000|2021-05-26 07:35:30|1216|1215.8|1216.2|1215.6|1216.4|1216|1215.8|1215.6|1838
1622014520000|2021-05-26 07:35:20|1216.2|1216|1216.2|1215.6|1216.2|1216|1216.2|1215.6|2696
1622014530000|2021-05-26 07:35:30|1216|1215.8|1216.2|1215.6|1216.4|1216|1215.8|1215.6|1838
1622014540000|2021-05-26 07:35:40|1216.4|1215.8|1216.2|1216|1216.4|1216|1216|1215.8|1917
1622014540000|2021-05-26 07:35:40|1216.4|1215.8|1216.2|1216|1216.4|1216|1216|1215.8|1917
1622014550000|2021-05-26 07:35:50|1216|1215.8|1216|1215.8|1216|1215.8|1216|1215.8|6283
1622014560000|2021-05-26 07:36:00|1215.6|1215.4|1216.2|1215.8|1216.2|1215.8|1215.6|1215.4|5337
1622014550000|2021-05-26 07:35:50|1216|1215.8|1216|1215.8|1216|1215.8|1216|1215.8|6283
1622014570000|2021-05-26 07:36:10|1216|1215.6|1216|1215.6|1216.2|1215.8|1216|1215.6|1930
1622014580000|2021-05-26 07:36:20|1215.8|1215.4|1215.4|1215|1215.8|1215.6|1215.4|1215|1874
1622014560000|2021-05-26 07:36:00|1215.6|1215.4|1216.2|1215.8|1216.2|1215.8|1215.6|1215.4|5337
1622014590000|2021-05-26 07:36:30|1215.2|1214.8|1215.2|1215|1215.4|1215|1215.2|1214.6|15616
1622014570000|2021-05-26 07:36:10|1216|1215.6|1216|1215.6|1216.2|1215.8|1216|1215.6|1930
1622014610000|2021-05-26 07:36:50|1215.4|1215.2|1215.2|1214.8|1215.6|1215.4|1215.2|1214.6|10585
1622014580000|2021-05-26 07:36:20|1215.8|1215.4|1215.4|1215|1215.8|1215.6|1215.4|1215|1874
1622014620000|2021-05-26 07:37:00|1215|1214.6|1215|1214.6|1215|1214.8|1214.2|1214|6215
1622014590000|2021-05-26 07:36:30|1215.2|1214.8|1215.2|1215|1215.4|1215|1215.2|1214.6|15616
1622014630000|2021-05-26 07:37:10|1215.2|1214.8|1215|1214.6|1215.6|1215.2|1215|1214.6|5844
1622014610000|2021-05-26 07:36:50|1215.4|1215.2|1215.2|1214.8|1215.6|1215.4|1215.2|1214.6|10585
1622014640000|2021-05-26 07:37:20|1215.2|1214.8|1215.2|1214.8|1215.2|1215|1215|1214.8|77
1622014620000|2021-05-26 07:37:00|1215|1214.6|1215|1214.6|1215|1214.8|1214.2|1214|6215
1622014650000|2021-05-26 07:37:30|1215.4|1215|1215.4|1215|1215.4|1215.2|1215.2|1215|866
1622014660000|2021-05-26 07:37:40|1215.6|1215.2|1215.8|1215.4|1216|1215.4|1215.6|1215.2|1452
1622014630000|2021-05-26 07:37:10|1215.2|1214.8|1215|1214.6|1215.6|1215.2|1215|1214.6|5844
1622014670000|2021-05-26 07:37:50|1215.6|1215.2|1215.8|1215.6|1215.8|1215.6|1215.6|1215.2|7810
1622014640000|2021-05-26 07:37:20|1215.2|1214.8|1215.2|1214.8|1215.2|1215|1215|1214.8|77
1622014680000|2021-05-26 07:38:00|1215.6|1215.4|1215.8|1215.4|1215.8|1215.4|1215.4|1215.2|0
1622014650000|2021-05-26 07:37:30|1215.4|1215|1215.4|1215|1215.4|1215.2|1215.2|1215|866
1622014690000|2021-05-26 07:38:10|1215.6|1215.2|1215.8|1215.6|1215.8|1215.6|1215.4|1215|4931
1622014660000|2021-05-26 07:37:40|1215.6|1215.2|1215.8|1215.4|1216|1215.4|1215.6|1215.2|1452
1622014700000|2021-05-26 07:38:20|1216|1215.4|1215.8|1215.4|1216|1215.8|1215.6|1215.4|3894
1622014670000|2021-05-26 07:37:50|1215.6|1215.2|1215.8|1215.6|1215.8|1215.6|1215.6|1215.2|7810
1622014710000|2021-05-26 07:38:30|1215.6|1215.2|1215.8|1215.4|1216|1215.6|1215.6|1215.2|1270
1622014680000|2021-05-26 07:38:00|1215.6|1215.4|1215.8|1215.4|1215.8|1215.4|1215.4|1215.2|0
1622014720000|2021-05-26 07:38:40|1215.6||1215.8||1215.8||1215.6||1500
1622014690000|2021-05-26 07:38:10|1215.6|1215.2|1215.8|1215.6|1215.8|1215.6|1215.4|1215|4931
1622014730000|2021-05-26 07:38:50|1215.6|1215.2|1215.4|1215|1215.6|1215.2|1215.4|1215|2416
1622014700000|2021-05-26 07:38:20|1216|1215.4|1215.8|1215.4|1216|1215.8|1215.6|1215.4|3894
1622014740000|2021-05-26 07:39:00|1215.2|1214.8|1215|1214.8|1215.2|1214.8|1215|1214.6|888
1622014760000|2021-05-26 07:39:20|1215.2|1215|1215.4|1214.8|1215.4|1215|1215.2|1214.8|977
1622014710000|2021-05-26 07:38:30|1215.6|1215.2|1215.8|1215.4|1216|1215.6|1215.6|1215.2|1270
1622014770000|2021-05-26 07:39:30|1215.6|1215|1216|1215.6|1216|1215.6|1215.6|1215|1623
1622014720000|2021-05-26 07:38:40|1215.6||1215.8||1215.8||1215.6||1500
1622014780000|2021-05-26 07:39:40|1216.2|1216|1216|1215.6|1216.2|1216|1216|1215.6|5000
1622014730000|2021-05-26 07:38:50|1215.6|1215.2|1215.4|1215|1215.6|1215.2|1215.4|1215|2416
1622014790000|2021-05-26 07:39:50|1216.2|1215.8|1216.8|1216.4|1216.8|1216.4|1216.2|1215.8|1447
1622014740000|2021-05-26 07:39:00|1215.2|1214.8|1215|1214.8|1215.2|1214.8|1215|1214.6|888
1622014800000|2021-05-26 07:40:00|1217|1216.6|1217.2|1216.8|1217.2|1216.8|1217|1216.6|0
1622014760000|2021-05-26 07:39:20|1215.2|1215|1215.4|1214.8|1215.4|1215|1215.2|1214.8|977
1622014810000|2021-05-26 07:40:10|1217|1216.6|1217.2|1216.8|1217.2|1216.8|1216.8|1216.6|2804
1622014770000|2021-05-26 07:39:30|1215.6|1215|1216|1215.6|1216|1215.6|1215.6|1215|1623
1622014820000|2021-05-26 07:40:20|1217|1216.6|1217.4|1217|1217.4|1217|1217|1216.6|2252
1622014780000|2021-05-26 07:39:40|1216.2|1216|1216|1215.6|1216.2|1216|1216|1215.6|5000
1622014830000|2021-05-26 07:40:30|1217.2|1216.8|1217.6|1217.2|1217.6|1217.2|1217.2|1216.8|1923
1622014790000|2021-05-26 07:39:50|1216.2|1215.8|1216.8|1216.4|1216.8|1216.4|1216.2|1215.8|1447
1622014840000|2021-05-26 07:40:40|1217.4|1217|1217.2|1217|1217.4|1217|1217.2|1217|2287
1622014850000|2021-05-26 07:40:50|1217|1216.8|1217.2|1217|1217.2|1217|1217|1216.6|1219
1622014800000|2021-05-26 07:40:00|1217|1216.6|1217.2|1216.8|1217.2|1216.8|1217|1216.6|0
1622014860000|2021-05-26 07:41:00|1217.4|1217.2|1217.4|1217|1217.4|1217.2|1217.4|1217|3000
1622014870000|2021-05-26 07:41:10|1217.6|1217.2|1216.8|1216.4|1217.6|1217.4|1216.8|1216.4|4286
1622014810000|2021-05-26 07:40:10|1217|1216.6|1217.2|1216.8|1217.2|1216.8|1216.8|1216.6|2804
1622014880000|2021-05-26 07:41:20|1216.6|1216.2|1216.6|1216|1216.8|1216.4|1216.6|1216|0
1622014890000|2021-05-26 07:41:30|1216.8|1216.2|1216.8|1216.4|1216.8|1216.4|1216.8|1216.2|0
1622014820000|2021-05-26 07:40:20|1217|1216.6|1217.4|1217|1217.4|1217|1217|1216.6|2252
1622014900000|2021-05-26 07:41:40|1216.6|1216.2|1216.2|1215.8|1216.6|1216.2|1216|1215.4|1498
1622014830000|2021-05-26 07:40:30|1217.2|1216.8|1217.6|1217.2|1217.6|1217.2|1217.2|1216.8|1923
1622014910000|2021-05-26 07:41:50|1216|1215.6|1216|1215.6|1216|1215.6|1216|1215.6|0
1622014840000|2021-05-26 07:40:40|1217.4|1217|1217.2|1217|1217.4|1217|1217.2|1217|2287
1622014920000|2021-05-26 07:42:00|1216.2|1215.8|1216.4|1216.2|1216.8|1216.4|1216|1215.6|59434
1622014850000|2021-05-26 07:40:50|1217|1216.8|1217.2|1217|1217.2|1217|1217|1216.6|1219
1622014930000|2021-05-26 07:42:10|1216.2|1216|1216.2|1215.8|1216.2|1216|1216.2|1215.8|425
1622014860000|2021-05-26 07:41:00|1217.4|1217.2|1217.4|1217|1217.4|1217.2|1217.4|1217|3000
1622014940000|2021-05-26 07:42:20|1216||1216||1216.2||1216||0
1622014950000|2021-05-26 07:42:30|1215.8|1215.6|1216|1215.6|1216|1215.6|1215.8|1215.4|2438
1622014870000|2021-05-26 07:41:10|1217.6|1217.2|1216.8|1216.4|1217.6|1217.4|1216.8|1216.4|4286
1622014970000|2021-05-26 07:42:50|1215.8|1215.4|1215.6|1215.2|1215.8|1215.4|1215.6|1215.2|391
1622014880000|2021-05-26 07:41:20|1216.6|1216.2|1216.6|1216|1216.8|1216.4|1216.6|1216|0
1622014980000|2021-05-26 07:43:00|1215.4||1215.4||1215.4||1215.4||273
1622014890000|2021-05-26 07:41:30|1216.8|1216.2|1216.8|1216.4|1216.8|1216.4|1216.8|1216.2|0
1622014990000|2021-05-26 07:43:10||1215||1215||1215||1215|14272
1622014900000|2021-05-26 07:41:40|1216.6|1216.2|1216.2|1215.8|1216.6|1216.2|1216|1215.4|1498
1622015000000|2021-05-26 07:43:20|1215.2|1215.2|1214.4|1214|1215.4|1215.2|1214.2|1213.6|58482
1622014910000|2021-05-26 07:41:50|1216|1215.6|1216|1215.6|1216|1215.6|1216|1215.6|0
1622015010000|2021-05-26 07:43:30|1214.8|1214.2|1214.4|1214|1214.8|1214.6|1214.2|1213.8|12997
1622014920000|2021-05-26 07:42:00|1216.2|1215.8|1216.4|1216.2|1216.8|1216.4|1216|1215.6|59434
1622015020000|2021-05-26 07:43:40|1214.2|1213.4|1214|1213.6|1214.2|1213.6|1213.4|1213.2|18130
1622014930000|2021-05-26 07:42:10|1216.2|1216|1216.2|1215.8|1216.2|1216|1216.2|1215.8|425
1622015030000|2021-05-26 07:43:50|1213.8|1213.4|1214.2|1213.8|1214.2|1214|1213.2|1213|4728
1622014940000|2021-05-26 07:42:20|1216||1216||1216.2||1216||0
1622015040000|2021-05-26 07:44:00|1214|1213.6|1214.4|1214|1214.4|1214.2|1213.8|1213.6|3583
1622015050000|2021-05-26 07:44:10|1214.6|1214.2|1214|1213.8|1214.6|1214.2|1213.8|1213.6|5665
1622014950000|2021-05-26 07:42:30|1215.8|1215.6|1216|1215.6|1216|1215.6|1215.8|1215.4|2438
1622015060000|2021-05-26 07:44:20|1214.2|1214|1214.2|1213.8|1214.6|1214.2|1214|1213.6|7549
1622014970000|2021-05-26 07:42:50|1215.8|1215.4|1215.6|1215.2|1215.8|1215.4|1215.6|1215.2|391
1622015080000|2021-05-26 07:44:40|1214||1214||1214.2||1214||0
1622014980000|2021-05-26 07:43:00|1215.4||1215.4||1215.4||1215.4||273
1622015090000|2021-05-26 07:44:50|1214.2|1214|1214.6|1214.2|1214.6|1214.2|1214.2|1213.8|3824
1622014990000|2021-05-26 07:43:10||1215||1215||1215||1215|14272
1622015100000|2021-05-26 07:45:00|1214.8|1214.4|1213.8|1213.4|1215.2|1214.8|1213.8|1213.4|8854
1622015000000|2021-05-26 07:43:20|1215.2|1215.2|1214.4|1214|1215.4|1215.2|1214.2|1213.6|58482
1622015110000|2021-05-26 07:45:10|1214|1213.6|1214|1213.6|1214|1213.6|1213.8|1213.4|5181
1622015120000|2021-05-26 07:45:20|1213.8|1213.4|1213.4|1213|1213.8|1213.4|1213|1212.6|17079
1622015010000|2021-05-26 07:43:30|1214.8|1214.2|1214.4|1214|1214.8|1214.6|1214.2|1213.8|12997
1622015130000|2021-05-26 07:45:30|1213.2|1212.8|1213.2|1213|1213.6|1213.2|1213.2|1212.8|912
1622015140000|2021-05-26 07:45:40|1213.4|1213.2|1213.6|1213.2|1213.8|1213.4|1213.4|1213|1353
1622015020000|2021-05-26 07:43:40|1214.2|1213.4|1214|1213.6|1214.2|1213.6|1213.4|1213.2|18130
1622015150000|2021-05-26 07:45:50|1213.4|1213|1213.4|1212.8|1213.4|1213|1213|1212.8|3746
1622015030000|2021-05-26 07:43:50|1213.8|1213.4|1214.2|1213.8|1214.2|1214|1213.2|1213|4728
1622015160000|2021-05-26 07:46:00|1213.2|1212.6|1213.4|1212.8|1213.4|1212.8|1212.6|1212.4|2964
1622015040000|2021-05-26 07:44:00|1214|1213.6|1214.4|1214|1214.4|1214.2|1213.8|1213.6|3583
1622015180000|2021-05-26 07:46:20|1213|1212.6|1213|1212.8|1213|1212.8|1212.8|1212.6|18634
1622015050000|2021-05-26 07:44:10|1214.6|1214.2|1214|1213.8|1214.6|1214.2|1213.8|1213.6|5665
1622015190000|2021-05-26 07:46:30|1212.8|1212.6|1212.4|1212|1212.8|1212.6|1212.4|1212|4550
1622015060000|2021-05-26 07:44:20|1214.2|1214|1214.2|1213.8|1214.6|1214.2|1214|1213.6|7549
1622015200000|2021-05-26 07:46:40|1212.6|1212.2|1213|1212.6|1213|1212.8|1212.6|1212.2|8738
1622015080000|2021-05-26 07:44:40|1214||1214||1214.2||1214||0
1622015210000|2021-05-26 07:46:50|1212.8|1212.4|1212.8|1212.4|1213|1212.6|1212.6|1212.4|5488
1622015090000|2021-05-26 07:44:50|1214.2|1214|1214.6|1214.2|1214.6|1214.2|1214.2|1213.8|3824
1622015220000|2021-05-26 07:47:00|1213|1212.6|1212.6|1212|1213|1212.6|1212.4|1212|6935
1622015230000|2021-05-26 07:47:10|1212.4|1212.2|1212.8|1212.2|1212.8|1212.4|1212.4|1212|628
1622015100000|2021-05-26 07:45:00|1214.8|1214.4|1213.8|1213.4|1215.2|1214.8|1213.8|1213.4|8854
1622015240000|2021-05-26 07:47:20||1212.4||1212.4||1212.4||1212.4|0
1622015110000|2021-05-26 07:45:10|1214|1213.6|1214|1213.6|1214|1213.6|1213.8|1213.4|5181
1622015250000|2021-05-26 07:47:30|1213|1212.6|1213.4|1213|1213.4|1213|1213|1212.6|2433
1622015120000|2021-05-26 07:45:20|1213.8|1213.4|1213.4|1213|1213.8|1213.4|1213|1212.6|17079
1622015270000|2021-05-26 07:47:50||1213.2||1213.2||1213.2||1213|11106
1622015130000|2021-05-26 07:45:30|1213.2|1212.8|1213.2|1213|1213.6|1213.2|1213.2|1212.8|912
1622015280000|2021-05-26 07:48:00|1213.6|1213.4|1213.8|1213.4|1214|1213.6|1213.6|1213.2|21720
1622015140000|2021-05-26 07:45:40|1213.4|1213.2|1213.6|1213.2|1213.8|1213.4|1213.4|1213|1353
1622015290000|2021-05-26 07:48:10|1214|1213.6|1214|1213.6|1214|1213.8|1213.6|1213.4|21645
1622015150000|2021-05-26 07:45:50|1213.4|1213|1213.4|1212.8|1213.4|1213|1213|1212.8|3746
1622015300000|2021-05-26 07:48:20|1213.8|1213.8|1213.8|1213.4|1214|1213.8|1213.6|1213.4|4535
1622015160000|2021-05-26 07:46:00|1213.2|1212.6|1213.4|1212.8|1213.4|1212.8|1212.6|1212.4|2964
1622015310000|2021-05-26 07:48:30|1213.6|1213.2|1213.4|1213.2|1213.6|1213.2|1213.4|1213|2725
1622015320000|2021-05-26 07:48:40|1213.2|1213|1213.2|1212.8|1213.4|1213.2|1213.2|1212.8|7470
1622015180000|2021-05-26 07:46:20|1213|1212.6|1213|1212.8|1213|1212.8|1212.8|1212.6|18634
1622015330000|2021-05-26 07:48:50|1213.4|1213|1213.4|1213|1213.4|1213.2|1213.2|1213|1796
1622015340000|2021-05-26 07:49:00|1213.2|1212.8|1213.2|1212.8|1213.2|1213|1213|1212.6|3055
1622015190000|2021-05-26 07:46:30|1212.8|1212.6|1212.4|1212|1212.8|1212.6|1212.4|1212|4550
1622015350000|2021-05-26 07:49:10|1213.4|1213|1213.4|1213.2|1213.6|1213.2|1213.4|1212.8|925
1622015360000|2021-05-26 07:49:20|1213.2|1213|1213.2|1212.8|1213.2|1213|1213|1212.8|1086
1622015200000|2021-05-26 07:46:40|1212.6|1212.2|1213|1212.6|1213|1212.8|1212.6|1212.2|8738
1622015370000|2021-05-26 07:49:30|1213|1212.6|1212.8|1212.4|1213|1212.8|1212.8|1212.4|456
1622015380000|2021-05-26 07:49:40|1213|1212.6|1212.8|1212.2|1213|1212.6|1212.8|1212.2|68
1622015210000|2021-05-26 07:46:50|1212.8|1212.4|1212.8|1212.4|1213|1212.6|1212.6|1212.4|5488
1622015390000|2021-05-26 07:49:50|1212.6|1212.4|1212.4|1212|1212.6|1212.4|1212.4|1212|2251
1622015220000|2021-05-26 07:47:00|1213|1212.6|1212.6|1212|1213|1212.6|1212.4|1212|6935
1622015400000|2021-05-26 07:50:00|1212.2|1211.8|1211|1210.6|1212.4|1212|1211|1210.6|107547
1622015410000|2021-05-26 07:50:10|1210.8|1210.4|1210.6|1210.2|1210.8|1210.6|1210.2|1210|24541
1622015230000|2021-05-26 07:47:10|1212.4|1212.2|1212.8|1212.2|1212.8|1212.4|1212.4|1212|628
1622015430000|2021-05-26 07:50:30|1210.4|1210|1210.8|1210.4|1210.8|1210.6|1210.2|1210|16604
1622015440000|2021-05-26 07:50:40|1210.6|1210.2|1210.2|1209.6|1210.6|1210.4|1209.8|1209.6|26334
1622015240000|2021-05-26 07:47:20||1212.4||1212.4||1212.4||1212.4|0
1622015460000|2021-05-26 07:51:00|1210|1209.4|1210.6|1210.4|1210.6|1210.4|1209.8|1209.4|6054
1622015470000|2021-05-26 07:51:10|1210.8|1210.6|1211.2|1210.6|1211.2|1210.6|1210.8|1210.6|637
1622015250000|2021-05-26 07:47:30|1213|1212.6|1213.4|1213|1213.4|1213|1213|1212.6|2433
1622015480000|2021-05-26 07:51:20|1211||1211||1211||1211||0
1622015490000|2021-05-26 07:51:30|1210.6|1210.4|1209.4|1209|1210.6|1210.4|1209.2|1209|16723
1622015270000|2021-05-26 07:47:50||1213.2||1213.2||1213.2||1213|11106
1622015500000|2021-05-26 07:51:40|1209.2|1209.4|1209.4|1209|1209.6|1209.4|1209|1208.6|19102
1622015280000|2021-05-26 07:48:00|1213.6|1213.4|1213.8|1213.4|1214|1213.6|1213.6|1213.2|21720
1622015510000|2021-05-26 07:51:50|1209.6|1209.2|1209.8|1209.4|1209.8|1209.4|1209.4|1209|1539
1622015290000|2021-05-26 07:48:10|1214|1213.6|1214|1213.6|1214|1213.8|1213.6|1213.4|21645
1622015520000|2021-05-26 07:52:00|1210|1209.2|1210.2|1209.8|1210.2|1209.8|1210|1209.2|7504
1622015300000|2021-05-26 07:48:20|1213.8|1213.8|1213.8|1213.4|1214|1213.8|1213.6|1213.4|4535
1622015530000|2021-05-26 07:52:10|1210.4|1210|1210.6|1210.2|1210.6|1210.2|1210.2|1210|1022
1622015310000|2021-05-26 07:48:30|1213.6|1213.2|1213.4|1213.2|1213.6|1213.2|1213.4|1213|2725
1622015540000|2021-05-26 07:52:20|1210.4|1210|1210.2|1209.8|1210.6|1210|1210|1209.8|5739
1622015320000|2021-05-26 07:48:40|1213.2|1213|1213.2|1212.8|1213.4|1213.2|1213.2|1212.8|7470
1622015550000|2021-05-26 07:52:30|1209.8|1209.6|1210.4|1210|1210.4|1210|1209.8|1209.6|4474
1622015560000|2021-05-26 07:52:40|1210|1209.8|1210.4|1209.8|1210.4|1210|1210|1209.8|4512
1622015330000|2021-05-26 07:48:50|1213.4|1213|1213.4|1213|1213.4|1213.2|1213.2|1213|1796
1622015570000|2021-05-26 07:52:50|1210.2|1209.6|1210|1209.6|1210.2|1209.6|1209.8|1209.6|2692
1622015580000|2021-05-26 07:53:00|1210.2|1209.8|1210.2|1209.6|1210.2|1209.8|1210.2|1209.6|599
1622015340000|2021-05-26 07:49:00|1213.2|1212.8|1213.2|1212.8|1213.2|1213|1213|1212.6|3055
1622015590000|2021-05-26 07:53:10|1210.4|1209.8|1211|1210.6|1211.2|1210.8|1210.4|1209.8|3681
1622015350000|2021-05-26 07:49:10|1213.4|1213|1213.4|1213.2|1213.6|1213.2|1213.4|1212.8|925
1622015600000|2021-05-26 07:53:20|1211.2|1210.8|1211|1210.6|1211.2|1210.8|1211|1210.6|0
1622015610000|2021-05-26 07:53:30|1210.6|1210.4|1210.4|1210.2|1211|1210.4|1210.4|1210|7410
1622015360000|2021-05-26 07:49:20|1213.2|1213|1213.2|1212.8|1213.2|1213|1213|1212.8|1086
1622015620000|2021-05-26 07:53:40|1210.2|1210|1210.4|1210|1210.6|1210.4|1210.2|1209.8|2209
1622015370000|2021-05-26 07:49:30|1213|1212.6|1212.8|1212.4|1213|1212.8|1212.8|1212.4|456
1622015640000|2021-05-26 07:54:00|1210.6|1210.2|1211.2|1210.6|1211.2|1210.6|1210.6|1210.2|21
1622015380000|2021-05-26 07:49:40|1213|1212.6|1212.8|1212.2|1213|1212.6|1212.8|1212.2|68
1622015390000|2021-05-26 07:49:50|1212.6|1212.4|1212.4|1212|1212.6|1212.4|1212.4|1212|2251
1622015650000|2021-05-26 07:54:10||1210.8||1210.8||1210.8||1210.6|0
1622015400000|2021-05-26 07:50:00|1212.2|1211.8|1211|1210.6|1212.4|1212|1211|1210.6|107547
1622015680000|2021-05-26 07:54:40|1211|1211|1211.2|1210.8|1211.4|1211|1211|1210.8|422
1622015410000|2021-05-26 07:50:10|1210.8|1210.4|1210.6|1210.2|1210.8|1210.6|1210.2|1210|24541
1622015430000|2021-05-26 07:50:30|1210.4|1210|1210.8|1210.4|1210.8|1210.6|1210.2|1210|16604
1622015700000|2021-05-26 07:55:00|1211.4|1211|1211.8|1211.4|1211.8|1211.6|1211.4|1211|1509
1622015440000|2021-05-26 07:50:40|1210.6|1210.2|1210.2|1209.6|1210.6|1210.4|1209.8|1209.6|26334
1622015710000|2021-05-26 07:55:10|1212|1211.8|1211.4|1211|1212|1211.8|1211.4|1210.8|11721
1622015460000|2021-05-26 07:51:00|1210|1209.4|1210.6|1210.4|1210.6|1210.4|1209.8|1209.4|6054
1622015720000|2021-05-26 07:55:20|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|1211.6|1211|1458
1622015470000|2021-05-26 07:51:10|1210.8|1210.6|1211.2|1210.6|1211.2|1210.6|1210.8|1210.6|637
1622015730000|2021-05-26 07:55:30|1211.8|1211.4|1212.2|1211.8|1212.2|1211.8|1211.8|1211.4|30
1622015480000|2021-05-26 07:51:20|1211||1211||1211||1211||0
1622015740000|2021-05-26 07:55:40|1212|1211.6|1211.8|1211.4|1212|1211.6|1211.8|1211.2|1503
1622015490000|2021-05-26 07:51:30|1210.6|1210.4|1209.4|1209|1210.6|1210.4|1209.2|1209|16723
1622015750000|2021-05-26 07:55:50||1211.6||1211.6||1211.6||1211.4|98
1622015500000|2021-05-26 07:51:40|1209.2|1209.4|1209.4|1209|1209.6|1209.4|1209|1208.6|19102
1622015760000|2021-05-26 07:56:00|1211.6|1211.4|1212|1211.6|1212|1211.8|1211.6|1211|7423
1622015510000|2021-05-26 07:51:50|1209.6|1209.2|1209.8|1209.4|1209.8|1209.4|1209.4|1209|1539
1622015770000|2021-05-26 07:56:10|1212.2|1211.8|1212.4|1212|1212.4|1212|1212.2|1211.8|520
1622015520000|2021-05-26 07:52:00|1210|1209.2|1210.2|1209.8|1210.2|1209.8|1210|1209.2|7504
1622015530000|2021-05-26 07:52:10|1210.4|1210|1210.6|1210.2|1210.6|1210.2|1210.2|1210|1022
1622015780000|2021-05-26 07:56:20|1212.6|1212.4|1212.4|1212|1212.6|1212.4|1212.4|1212|3000
1622015540000|2021-05-26 07:52:20|1210.4|1210|1210.2|1209.8|1210.6|1210|1210|1209.8|5739
1622015800000|2021-05-26 07:56:40|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|1212.4|1212|0
1622015550000|2021-05-26 07:52:30|1209.8|1209.6|1210.4|1210|1210.4|1210|1209.8|1209.6|4474
1622015810000|2021-05-26 07:56:50|1212.8|1212.4|1213.4|1213|1213.4|1213|1212.8|1212.2|414
1622015560000|2021-05-26 07:52:40|1210|1209.8|1210.4|1209.8|1210.4|1210|1210|1209.8|4512
1622015820000|2021-05-26 07:57:00|1213.6|1213.2|1213.4|1213.2|1214|1213.6|1213.4|1213|13602
1622015570000|2021-05-26 07:52:50|1210.2|1209.6|1210|1209.6|1210.2|1209.6|1209.8|1209.6|2692
1622015830000|2021-05-26 07:57:10|1213.6|1213.4|1213.8|1213.6|1214|1213.6|1213.6|1213.4|1981
1622015580000|2021-05-26 07:53:00|1210.2|1209.8|1210.2|1209.6|1210.2|1209.8|1210.2|1209.6|599
1622015840000|2021-05-26 07:57:20|1214|1213.8|1214.4|1214|1214.4|1214|1214|1213.8|27
1622015850000|2021-05-26 07:57:30|1214.2|1213.8|1214.2|1213.8|1214.2|1213.8|1214.2|1213.8|362
1622015590000|2021-05-26 07:53:10|1210.4|1209.8|1211|1210.6|1211.2|1210.8|1210.4|1209.8|3681
1622015600000|2021-05-26 07:53:20|1211.2|1210.8|1211|1210.6|1211.2|1210.8|1211|1210.6|0
1622015860000|2021-05-26 07:57:40|1214|1213.6|1213.6|1213.2|1214|1213.6|1213.4|1213.2|10327
1622015610000|2021-05-26 07:53:30|1210.6|1210.4|1210.4|1210.2|1211|1210.4|1210.4|1210|7410
1622015870000|2021-05-26 07:57:50|1214|1213.4|1215|1214.6|1215|1214.6|1213.8|1213.4|16142
1622015620000|2021-05-26 07:53:40|1210.2|1210|1210.4|1210|1210.6|1210.4|1210.2|1209.8|2209
1622015880000|2021-05-26 07:58:00||1214.8||1214.6||1214.8||1214.6|0
1622015640000|2021-05-26 07:54:00|1210.6|1210.2|1211.2|1210.6|1211.2|1210.6|1210.6|1210.2|21
1622015890000|2021-05-26 07:58:10|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|200
1622015650000|2021-05-26 07:54:10||1210.8||1210.8||1210.8||1210.6|0
1622015900000|2021-05-26 07:58:20|1215|1214.6|1215.2|1215|1215.4|1215|1215|1214.6|2003
1622015680000|2021-05-26 07:54:40|1211|1211|1211.2|1210.8|1211.4|1211|1211|1210.8|422
1622015910000|2021-05-26 07:58:30|1215.4|1215.2|1215.6|1215|1215.6|1215.2|1215.4|1215|798
1622015700000|2021-05-26 07:55:00|1211.4|1211|1211.8|1211.4|1211.8|1211.6|1211.4|1211|1509
1622015920000|2021-05-26 07:58:40|1215.4|1215.2|1215.4|1215|1215.4|1215.2|1215.4|1215|0
1622015710000|2021-05-26 07:55:10|1212|1211.8|1211.4|1211|1212|1211.8|1211.4|1210.8|11721
1622015930000|2021-05-26 07:58:50|1215.6|1215.2|1216|1215.6|1216.4|1215.8|1215.4|1214.8|29893
1622015720000|2021-05-26 07:55:20|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|1211.6|1211|1458
1622015940000|2021-05-26 07:59:00|1215.8|1215.4|1215.2|1214.8|1215.8|1215.6|1215|1214.8|3687
1622015730000|2021-05-26 07:55:30|1211.8|1211.4|1212.2|1211.8|1212.2|1211.8|1211.8|1211.4|30
1622015950000|2021-05-26 07:59:10|1214.8|1214.6|1215|1214.6|1215.2|1214.6|1214.8|1214.4|918
1622015740000|2021-05-26 07:55:40|1212|1211.6|1211.8|1211.4|1212|1211.6|1211.8|1211.2|1503
1622015970000|2021-05-26 07:59:30|1214.8|1214.4|1214.6|1214|1214.8|1214.4|1214.6|1214|1529
1622015750000|2021-05-26 07:55:50||1211.6||1211.6||1211.6||1211.4|98
1622015980000|2021-05-26 07:59:40|1214.4|1214.2|1214.4|1214|1214.4|1214.2|1214.4|1214|0
1622015760000|2021-05-26 07:56:00|1211.6|1211.4|1212|1211.6|1212|1211.8|1211.6|1211|7423
1622016000000|2021-05-26 08:00:00|1214.6|1214.2|1215|1214.6|1215|1214.6|1214.6|1214|572
1622015770000|2021-05-26 07:56:10|1212.2|1211.8|1212.4|1212|1212.4|1212|1212.2|1211.8|520
1622016010000|2021-05-26 08:00:10|1215.2|1214.8|1214.6|1214|1215.2|1214.8|1214.6|1214|10197
1622015780000|2021-05-26 07:56:20|1212.6|1212.4|1212.4|1212|1212.6|1212.4|1212.4|1212|3000
1622016020000|2021-05-26 08:00:20|1214.4|1214.2|1214.4|1214|1214.6|1214.2|1214.4|1214|0
1622015800000|2021-05-26 07:56:40|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|1212.4|1212|0
1622016030000|2021-05-26 08:00:30|1214.2|1214.2|1214.8|1214.2|1214.8|1214.2|1214.2|1214.2|474
1622015810000|2021-05-26 07:56:50|1212.8|1212.4|1213.4|1213|1213.4|1213|1212.8|1212.2|414
1622016040000|2021-05-26 08:00:40|1214.6|1214.4|1214.6|1214.4|1214.6|1214.4|1214.6|1214.4|2490
1622015820000|2021-05-26 07:57:00|1213.6|1213.2|1213.4|1213.2|1214|1213.6|1213.4|1213|13602
1622016050000|2021-05-26 08:00:50|1214.4|1214.2|1214.6|1214.2|1214.6|1214.2|1214.4|1214|713
1622015830000|2021-05-26 07:57:10|1213.6|1213.4|1213.8|1213.6|1214|1213.6|1213.6|1213.4|1981
1622016060000|2021-05-26 08:01:00|1214.8|1214|1214|1213.6|1214.8|1214.2|1214|1213.6|6695
1622015840000|2021-05-26 07:57:20|1214|1213.8|1214.4|1214|1214.4|1214|1214|1213.8|27
1622016070000|2021-05-26 08:01:10|1214.2||1214.2||1214.2||1214.2||0
1622015850000|2021-05-26 07:57:30|1214.2|1213.8|1214.2|1213.8|1214.2|1213.8|1214.2|1213.8|362
1622015860000|2021-05-26 07:57:40|1214|1213.6|1213.6|1213.2|1214|1213.6|1213.4|1213.2|10327
1622016080000|2021-05-26 08:01:20||1213.8||1213.8||1213.8||1213.8|0
1622015870000|2021-05-26 07:57:50|1214|1213.4|1215|1214.6|1215|1214.6|1213.8|1213.4|16142
1622016090000|2021-05-26 08:01:30|1214|1214|1214.4|1214|1214.4|1214|1214|1213.8|665
1622015880000|2021-05-26 07:58:00||1214.8||1214.6||1214.8||1214.6|0
1622015890000|2021-05-26 07:58:10|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|200
1622016100000|2021-05-26 08:01:40|1214.6|1214.2|1214.8|1214.4|1214.8|1214.4|1214.6|1214.2|256
1622015900000|2021-05-26 07:58:20|1215|1214.6|1215.2|1215|1215.4|1215|1215|1214.6|2003
1622016110000|2021-05-26 08:01:50|1214.6|1214.2|1214.6|1214.4|1214.6|1214.4|1214.4|1214|2620
1622015910000|2021-05-26 07:58:30|1215.4|1215.2|1215.6|1215|1215.6|1215.2|1215.4|1215|798
1622016130000|2021-05-26 08:02:10|1214.4|1214.2|1214.2|1213.8|1214.4|1214.2|1214.2|1213.8|363
1622015920000|2021-05-26 07:58:40|1215.4|1215.2|1215.4|1215|1215.4|1215.2|1215.4|1215|0
1622016150000|2021-05-26 08:02:30|1214|1213.6|1213.8|1213.4|1214|1213.6|1213.6|1213.2|6
1622016160000|2021-05-26 08:02:40|1214|1213.2|1214.6|1214.2|1214.6|1214.2|1214|1213.2|421
1622015930000|2021-05-26 07:58:50|1215.6|1215.2|1216|1215.6|1216.4|1215.8|1215.4|1214.8|29893
1622016170000|2021-05-26 08:02:50|1214.8|1214.4|1215|1214.4|1215|1214.8|1214.8|1214.4|2525
1622015940000|2021-05-26 07:59:00|1215.8|1215.4|1215.2|1214.8|1215.8|1215.6|1215|1214.8|3687
1622016180000|2021-05-26 08:03:00||1214.6||1214.8||1214.8||1214.6|0
1622015950000|2021-05-26 07:59:10|1214.8|1214.6|1215|1214.6|1215.2|1214.6|1214.8|1214.4|918
1622016190000|2021-05-26 08:03:10|1214.8|1214.6|1214|1213.6|1214.8|1214.6|1214|1213.6|2657
1622015970000|2021-05-26 07:59:30|1214.8|1214.4|1214.6|1214|1214.8|1214.4|1214.6|1214|1529
1622015980000|2021-05-26 07:59:40|1214.4|1214.2|1214.4|1214|1214.4|1214.2|1214.4|1214|0
1622016200000|2021-05-26 08:03:20|1214.2|1214|1214|1213.6|1214.2|1214|1214|1213.6|22752
1622016000000|2021-05-26 08:00:00|1214.6|1214.2|1215|1214.6|1215|1214.6|1214.6|1214|572
1622016210000|2021-05-26 08:03:30|1213.8|1213.4|1213.6|1213|1213.8|1213.4|1213.2|1212.8|9552
1622016010000|2021-05-26 08:00:10|1215.2|1214.8|1214.6|1214|1215.2|1214.8|1214.6|1214|10197
1622016220000|2021-05-26 08:03:40|1213.4|1212.8|1212|1211.6|1213.4|1213|1212|1211.6|8227
1622016020000|2021-05-26 08:00:20|1214.4|1214.2|1214.4|1214|1214.6|1214.2|1214.4|1214|0
1622016030000|2021-05-26 08:00:30|1214.2|1214.2|1214.8|1214.2|1214.8|1214.2|1214.2|1214.2|474
1622016230000|2021-05-26 08:03:50|1212.2|1211.8|1211.8|1211.4|1212.2|1211.8|1211.8|1211.4|5990
1622016040000|2021-05-26 08:00:40|1214.6|1214.4|1214.6|1214.4|1214.6|1214.4|1214.6|1214.4|2490
1622016240000|2021-05-26 08:04:00|1211.6|1211.2|1212.8|1212.4|1212.8|1212.4|1211.6|1211.2|5264
1622016050000|2021-05-26 08:00:50|1214.4|1214.2|1214.6|1214.2|1214.6|1214.2|1214.4|1214|713
1622016060000|2021-05-26 08:01:00|1214.8|1214|1214|1213.6|1214.8|1214.2|1214|1213.6|6695
1622016250000|2021-05-26 08:04:10|1212.6|1212.2|1212.8|1212.4|1213|1212.6|1212.6|1212.2|500
1622016070000|2021-05-26 08:01:10|1214.2||1214.2||1214.2||1214.2||0
1622016080000|2021-05-26 08:01:20||1213.8||1213.8||1213.8||1213.8|0
1622016260000|2021-05-26 08:04:20|1213|1212.6|1212.8|1212.4|1213.4|1213|1212.6|1212.2|2995
1622016090000|2021-05-26 08:01:30|1214|1214|1214.4|1214|1214.4|1214|1214|1213.8|665
1622016100000|2021-05-26 08:01:40|1214.6|1214.2|1214.8|1214.4|1214.8|1214.4|1214.6|1214.2|256
1622016270000|2021-05-26 08:04:30|1212.6|1212.2|1213.2|1212.8|1213.2|1212.8|1212.6|1212.2|1740
1622016110000|2021-05-26 08:01:50|1214.6|1214.2|1214.6|1214.4|1214.6|1214.4|1214.4|1214|2620
1622016280000|2021-05-26 08:04:40|||||||||500
1622016130000|2021-05-26 08:02:10|1214.4|1214.2|1214.2|1213.8|1214.4|1214.2|1214.2|1213.8|363
1622016290000|2021-05-26 08:04:50|1213|1212.6|1212.8|1212.6|1213|1212.6|1212.6|1212.2|2979
1622016150000|2021-05-26 08:02:30|1214|1213.6|1213.8|1213.4|1214|1213.6|1213.6|1213.2|6
1622016300000|2021-05-26 08:05:00|1213|1212.8|1213.2|1213|1213.2|1213|1213|1212.6|2000
1622016310000|2021-05-26 08:05:10|1213.4|1213.2|1214.4|1214.2|1214.4|1214.2|1213.4|1213.2|9891
1622016160000|2021-05-26 08:02:40|1214|1213.2|1214.6|1214.2|1214.6|1214.2|1214|1213.2|421
1622016320000|2021-05-26 08:05:20|1214.6|1214.4|1214.8|1214.4|1214.8|1214.4|1214.6|1214.4|489
1622016170000|2021-05-26 08:02:50|1214.8|1214.4|1215|1214.4|1215|1214.8|1214.8|1214.4|2525
1622016330000|2021-05-26 08:05:30||1214.6||1214.4||1214.6||1214.4|0
1622016180000|2021-05-26 08:03:00||1214.6||1214.8||1214.8||1214.6|0
1622016340000|2021-05-26 08:05:40|1214.6|1214.2|1214.4|1214.2|1214.6|1214.2|1214.2|1214|9986
1622016350000|2021-05-26 08:05:50|1214.6||1214.6||1214.6||1214.6||0
1622016190000|2021-05-26 08:03:10|1214.8|1214.6|1214|1213.6|1214.8|1214.6|1214|1213.6|2657
1622016200000|2021-05-26 08:03:20|1214.2|1214|1214|1213.6|1214.2|1214|1214|1213.6|22752
1622016360000|2021-05-26 08:06:00|1214.8|1214.4|1215|1214.6|1215|1214.8|1214.8|1214.4|6728
1622016210000|2021-05-26 08:03:30|1213.8|1213.4|1213.6|1213|1213.8|1213.4|1213.2|1212.8|9552
1622016370000|2021-05-26 08:06:10|1214.8|1214.8|1215.2|1214.8|1215.2|1215|1214.8|1214.6|2349
1622016220000|2021-05-26 08:03:40|1213.4|1212.8|1212|1211.6|1213.4|1213|1212|1211.6|8227
1622016230000|2021-05-26 08:03:50|1212.2|1211.8|1211.8|1211.4|1212.2|1211.8|1211.8|1211.4|5990
1622016380000|2021-05-26 08:06:20|||||||||520
1622016240000|2021-05-26 08:04:00|1211.6|1211.2|1212.8|1212.4|1212.8|1212.4|1211.6|1211.2|5264
1622016400000|2021-05-26 08:06:40|1215.4|1215|1215.8|1215.4|1215.8|1215.4|1215.4|1215|213
1622016250000|2021-05-26 08:04:10|1212.6|1212.2|1212.8|1212.4|1213|1212.6|1212.6|1212.2|500
1622016260000|2021-05-26 08:04:20|1213|1212.6|1212.8|1212.4|1213.4|1213|1212.6|1212.2|2995
1622016420000|2021-05-26 08:07:00|1215.6|1215.2|1216.2|1215.8|1216.2|1216|1215.4|1215.2|5191
1622016270000|2021-05-26 08:04:30|1212.6|1212.2|1213.2|1212.8|1213.2|1212.8|1212.6|1212.2|1740
1622016280000|2021-05-26 08:04:40|||||||||500
1622016430000|2021-05-26 08:07:10|1216|1215.6|1216|1215.6|1216|1215.6|1215.8|1215.6|1560
1622016290000|2021-05-26 08:04:50|1213|1212.6|1212.8|1212.6|1213|1212.6|1212.6|1212.2|2979
1622016440000|2021-05-26 08:07:20|1216.2|1215.8|1216.8|1216.4|1216.8|1216.4|1216.2|1215.8|1818
1622016300000|2021-05-26 08:05:00|1213|1212.8|1213.2|1213|1213.2|1213|1213|1212.6|2000
1622016310000|2021-05-26 08:05:10|1213.4|1213.2|1214.4|1214.2|1214.4|1214.2|1213.4|1213.2|9891
1622016450000|2021-05-26 08:07:30|1217|1216.6|1217.2|1216.8|1217.2|1217|1217|1216.6|16755
1622016320000|2021-05-26 08:05:20|1214.6|1214.4|1214.8|1214.4|1214.8|1214.4|1214.6|1214.4|489
1622016330000|2021-05-26 08:05:30||1214.6||1214.4||1214.6||1214.4|0
1622016480000|2021-05-26 08:08:00|1217|1216.6|1216.6|1216.2|1217|1216.8|1216.4|1215.8|10360
1622016340000|2021-05-26 08:05:40|1214.6|1214.2|1214.4|1214.2|1214.6|1214.2|1214.2|1214|9986
1622016490000|2021-05-26 08:08:10|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|8512
1622016350000|2021-05-26 08:05:50|1214.6||1214.6||1214.6||1214.6||0
1622016500000|2021-05-26 08:08:20|1216.4|1216|1216|1215.4|1216.6|1216|1215.8|1215.4|24084
1622016360000|2021-05-26 08:06:00|1214.8|1214.4|1215|1214.6|1215|1214.8|1214.8|1214.4|6728
1622016510000|2021-05-26 08:08:30|1215.8|1215.2|1216|1215.4|1216|1215.6|1215.6|1215.2|500
1622016370000|2021-05-26 08:06:10|1214.8|1214.8|1215.2|1214.8|1215.2|1215|1214.8|1214.6|2349
1622016520000|2021-05-26 08:08:40|1215.8|1215.6|1216|1215.6|1216.4|1215.8|1215.6|1215.2|2565
1622016380000|2021-05-26 08:06:20|||||||||520
1622016530000|2021-05-26 08:08:50|1216.4|1215.8|1216|1215.8|1216.4|1215.8|1215.8|1215.6|4945
1622016400000|2021-05-26 08:06:40|1215.4|1215|1215.8|1215.4|1215.8|1215.4|1215.4|1215|213
1622016540000|2021-05-26 08:09:00|1215.8|1215.6|1215.8|1215.4|1215.8|1215.6|1215.6|1215.2|790
1622016420000|2021-05-26 08:07:00|1215.6|1215.2|1216.2|1215.8|1216.2|1216|1215.4|1215.2|5191
1622016550000|2021-05-26 08:09:10|1216|1215.6|1216.4|1216|1216.4|1216|1216|1215.6|1075
1622016430000|2021-05-26 08:07:10|1216|1215.6|1216|1215.6|1216|1215.6|1215.8|1215.6|1560
1622016560000|2021-05-26 08:09:20|1216.6|1216.2|1217|1216.6|1217|1216.6|1216.6|1216.2|4233
1622016440000|2021-05-26 08:07:20|1216.2|1215.8|1216.8|1216.4|1216.8|1216.4|1216.2|1215.8|1818
1622016570000|2021-05-26 08:09:30|1217.2|1216.8|1216.6|1216|1217.2|1216.8|1216.4|1216|7960
1622016450000|2021-05-26 08:07:30|1217|1216.6|1217.2|1216.8|1217.2|1217|1217|1216.6|16755
1622016580000|2021-05-26 08:09:40|1216.4|1215.8|1216.2|1215.8|1216.4|1215.8|1216|1215.6|500
1622016480000|2021-05-26 08:08:00|1217|1216.6|1216.6|1216.2|1217|1216.8|1216.4|1215.8|10360
1622016590000|2021-05-26 08:09:50|1216.4|1216|1216.4|1216|1216.6|1216.2|1216.4|1216|1912
1622016600000|2021-05-26 08:10:00|1216.2|1215.8|1216|1215.4|1216.2|1215.8|1216|1215.4|3262
1622016490000|2021-05-26 08:08:10|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|8512
1622016610000|2021-05-26 08:10:10|1215.8||1215.8||1215.8||1215.6||500
1622016500000|2021-05-26 08:08:20|1216.4|1216|1216|1215.4|1216.6|1216|1215.8|1215.4|24084
1622016510000|2021-05-26 08:08:30|1215.8|1215.2|1216|1215.4|1216|1215.6|1215.6|1215.2|500
1622016620000|2021-05-26 08:10:20|1216|1215.6|1215.8|1215.4|1216.2|1215.8|1215.8|1215.4|465
1622016520000|2021-05-26 08:08:40|1215.8|1215.6|1216|1215.6|1216.4|1215.8|1215.6|1215.2|2565
1622016530000|2021-05-26 08:08:50|1216.4|1215.8|1216|1215.8|1216.4|1215.8|1215.8|1215.6|4945
1622016630000|2021-05-26 08:10:30|1216||1215.8||1216||1215.8||0
1622016540000|2021-05-26 08:09:00|1215.8|1215.6|1215.8|1215.4|1215.8|1215.6|1215.6|1215.2|790
1622016640000|2021-05-26 08:10:40|1216||1216||1216||1215.8||0
1622016550000|2021-05-26 08:09:10|1216|1215.6|1216.4|1216|1216.4|1216|1216|1215.6|1075
1622016650000|2021-05-26 08:10:50|1215.8||1215.8||1215.8||1215.8||0
1622016660000|2021-05-26 08:11:00|1216||1215.8||1216||1215.8||0
1622016560000|2021-05-26 08:09:20|1216.6|1216.2|1217|1216.6|1217|1216.6|1216.6|1216.2|4233
1622016670000|2021-05-26 08:11:10|1216|1215.6|1215.8|1215.4|1216|1215.6|1215.6|1215.4|2576
1622016570000|2021-05-26 08:09:30|1217.2|1216.8|1216.6|1216|1217.2|1216.8|1216.4|1216|7960
1622016680000|2021-05-26 08:11:20|1215.4|1215.2|1215.2|1214.8|1215.8|1215.2|1215.2|1214.8|7329
1622016580000|2021-05-26 08:09:40|1216.4|1215.8|1216.2|1215.8|1216.4|1215.8|1216|1215.6|500
1622016590000|2021-05-26 08:09:50|1216.4|1216|1216.4|1216|1216.6|1216.2|1216.4|1216|1912
1622016690000|2021-05-26 08:11:30|1215.4|1215|1215|1214.6|1215.6|1215.2|1215|1214.6|1589
1622016600000|2021-05-26 08:10:00|1216.2|1215.8|1216|1215.4|1216.2|1215.8|1216|1215.4|3262
1622016700000|2021-05-26 08:11:40|1214.8|1214.4|1213.6|1213.2|1214.8|1214.4|1213.4|1213|10930
1622016610000|2021-05-26 08:10:10|1215.8||1215.8||1215.8||1215.6||500
1622016710000|2021-05-26 08:11:50|1213.8|1213.4|1214.4|1214|1214.4|1214|1213.8|1213.4|6202
1622016620000|2021-05-26 08:10:20|1216|1215.6|1215.8|1215.4|1216.2|1215.8|1215.8|1215.4|465
1622016720000|2021-05-26 08:12:00|1214.6|1214.2|1214.8|1214.4|1215|1214.6|1214.2|1214|8757
1622016630000|2021-05-26 08:10:30|1216||1215.8||1216||1215.8||0
1622016730000|2021-05-26 08:12:10|1214.6|1214.2|1213.8|1213.4|1214.6|1214.2|1213.8|1213.4|5487
1622016640000|2021-05-26 08:10:40|1216||1216||1216||1215.8||0
1622016740000|2021-05-26 08:12:20|1213.6|1213.2|1213.6|1213.2|1213.6|1213.4|1213.6|1213|3198
1622016650000|2021-05-26 08:10:50|1215.8||1215.8||1215.8||1215.8||0
1622016750000|2021-05-26 08:12:30|1213.4|1213|1213|1212.6|1213.4|1213|1213|1212.6|1257
1622016660000|2021-05-26 08:11:00|1216||1215.8||1216||1215.8||0
1622016670000|2021-05-26 08:11:10|1216|1215.6|1215.8|1215.4|1216|1215.6|1215.6|1215.4|2576
1622016770000|2021-05-26 08:12:50|1213.2|1212.8|1213.4|1212.8|1213.4|1213|1213.2|1212.8|16
1622016680000|2021-05-26 08:11:20|1215.4|1215.2|1215.2|1214.8|1215.8|1215.2|1215.2|1214.8|7329
1622016780000|2021-05-26 08:13:00|1213.6|1213.2|1213.4|1213|1213.6|1213.2|1213|1212.8|1840
1622016690000|2021-05-26 08:11:30|1215.4|1215|1215|1214.6|1215.6|1215.2|1215|1214.6|1589
1622016790000|2021-05-26 08:13:10|1213.6|1213.2|1213.6|1213.2|1213.6|1213.4|1213.6|1213.2|2966
1622016700000|2021-05-26 08:11:40|1214.8|1214.4|1213.6|1213.2|1214.8|1214.4|1213.4|1213|10930
1622016800000|2021-05-26 08:13:20|1213.2|1213|1213.4|1212.8|1213.6|1213.2|1213.2|1212.8|2649
1622016710000|2021-05-26 08:11:50|1213.8|1213.4|1214.4|1214|1214.4|1214|1213.8|1213.4|6202
1622016810000|2021-05-26 08:13:30|1213.6|1213|1213.4|1213|1213.6|1213|1213.4|1213|0
1622016720000|2021-05-26 08:12:00|1214.6|1214.2|1214.8|1214.4|1215|1214.6|1214.2|1214|8757
1622016820000|2021-05-26 08:13:40|1213.6|1213.2|1213.8|1213.4|1213.8|1213.4|1213.2|1212.8|6237
1622016730000|2021-05-26 08:12:10|1214.6|1214.2|1213.8|1213.4|1214.6|1214.2|1213.8|1213.4|5487
1622016740000|2021-05-26 08:12:20|1213.6|1213.2|1213.6|1213.2|1213.6|1213.4|1213.6|1213|3198
1622016830000|2021-05-26 08:13:50|1213.6|1213.2|1214|1213.6|1214|1213.6|1213.6|1213.2|2150
1622016750000|2021-05-26 08:12:30|1213.4|1213|1213|1212.6|1213.4|1213|1213|1212.6|1257
1622016840000|2021-05-26 08:14:00|1213.8|1213.4|1214|1213.6|1214|1213.6|1213.8|1213.4|0
1622016770000|2021-05-26 08:12:50|1213.2|1212.8|1213.4|1212.8|1213.4|1213|1213.2|1212.8|16
1622016850000|2021-05-26 08:14:10|1213.8|1213.4|1214.2|1213.8|1214.2|1213.8|1213.4|1212.8|7608
1622016780000|2021-05-26 08:13:00|1213.6|1213.2|1213.4|1213|1213.6|1213.2|1213|1212.8|1840
1622016860000|2021-05-26 08:14:20|1214.4|1214|1214.4|1214.2|1214.4|1214.2|1214.4|1214|0
1622016790000|2021-05-26 08:13:10|1213.6|1213.2|1213.6|1213.2|1213.6|1213.4|1213.6|1213.2|2966
1622016870000|2021-05-26 08:14:30|1214.6||1214.6||1214.6||1214.6||0
1622016800000|2021-05-26 08:13:20|1213.2|1213|1213.4|1212.8|1213.6|1213.2|1213.2|1212.8|2649
1622016880000|2021-05-26 08:14:40|1214.8|1214.4|1215|1214.6|1215.2|1215|1214.8|1214.4|4564
1622016810000|2021-05-26 08:13:30|1213.6|1213|1213.4|1213|1213.6|1213|1213.4|1213|0
1622016820000|2021-05-26 08:13:40|1213.6|1213.2|1213.8|1213.4|1213.8|1213.4|1213.2|1212.8|6237
1622016900000|2021-05-26 08:15:00|1214.8|1214.8|1215|1214.6|1215|1214.8|1214.8|1214.6|2056
1622016830000|2021-05-26 08:13:50|1213.6|1213.2|1214|1213.6|1214|1213.6|1213.6|1213.2|2150
1622016910000|2021-05-26 08:15:10|1214.8|1214.4|1214.4|1214|1214.8|1214.4|1214.4|1213.8|991
1622016840000|2021-05-26 08:14:00|1213.8|1213.4|1214|1213.6|1214|1213.6|1213.8|1213.4|0
1622016920000|2021-05-26 08:15:20|1214.2|1213.8|1213.6|1213.2|1214.2|1213.8|1213.6|1213.2|1050
1622016850000|2021-05-26 08:14:10|1213.8|1213.4|1214.2|1213.8|1214.2|1213.8|1213.4|1212.8|7608
1622016930000|2021-05-26 08:15:30|1213.2|1213|1213.6|1213.2|1214|1213.6|1213.2|1212.8|3114
1622016860000|2021-05-26 08:14:20|1214.4|1214|1214.4|1214.2|1214.4|1214.2|1214.4|1214|0
1622016940000|2021-05-26 08:15:40|1213.8|1213.4|1214|1213.6|1214|1213.8|1213.8|1213.4|1268
1622016870000|2021-05-26 08:14:30|1214.6||1214.6||1214.6||1214.6||0
1622016950000|2021-05-26 08:15:50|1213.8|1213.4|1213.8|1213.4|1213.8|1213.8|1213.4|1213|9826
1622016880000|2021-05-26 08:14:40|1214.8|1214.4|1215|1214.6|1215.2|1215|1214.8|1214.4|4564
1622016960000|2021-05-26 08:16:00|1213.6|1213.2|1213.8|1213.4|1213.8|1213.6|1213.6|1213.2|2746
1622016900000|2021-05-26 08:15:00|1214.8|1214.8|1215|1214.6|1215|1214.8|1214.8|1214.6|2056
1622016970000|2021-05-26 08:16:10|1213.6|1213.6|1213.6|1213.2|1213.6|1213.6|1213.6|1213.2|819
1622016910000|2021-05-26 08:15:10|1214.8|1214.4|1214.4|1214|1214.8|1214.4|1214.4|1213.8|991
1622016980000|2021-05-26 08:16:20|1213.4|1213|1213.4|1213.2|1213.6|1213.2|1213.2|1213|682
1622016920000|2021-05-26 08:15:20|1214.2|1213.8|1213.6|1213.2|1214.2|1213.8|1213.6|1213.2|1050
1622016930000|2021-05-26 08:15:30|1213.2|1213|1213.6|1213.2|1214|1213.6|1213.2|1212.8|3114
1622016990000|2021-05-26 08:16:30|1213.6|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|445
1622016940000|2021-05-26 08:15:40|1213.8|1213.4|1214|1213.6|1214|1213.8|1213.8|1213.4|1268
1622016950000|2021-05-26 08:15:50|1213.8|1213.4|1213.8|1213.4|1213.8|1213.8|1213.4|1213|9826
1622017000000|2021-05-26 08:16:40|1213.6|1213.2|1213.2|1213|1213.6|1213.4|1213.2|1213|1660
1622016960000|2021-05-26 08:16:00|1213.6|1213.2|1213.8|1213.4|1213.8|1213.6|1213.6|1213.2|2746
1622016970000|2021-05-26 08:16:10|1213.6|1213.6|1213.6|1213.2|1213.6|1213.6|1213.6|1213.2|819
1622017010000|2021-05-26 08:16:50|1213|1212.8|1213.4|1212.8|1213.4|1212.8|1213|1212.8|430
1622016980000|2021-05-26 08:16:20|1213.4|1213|1213.4|1213.2|1213.6|1213.2|1213.2|1213|682
1622016990000|2021-05-26 08:16:30|1213.6|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|445
1622017020000|2021-05-26 08:17:00|1213.6|1213|1213.8|1213.4|1213.8|1213.4|1213.6|1213|1575
1622017000000|2021-05-26 08:16:40|1213.6|1213.2|1213.2|1213|1213.6|1213.4|1213.2|1213|1660
1622017010000|2021-05-26 08:16:50|1213|1212.8|1213.4|1212.8|1213.4|1212.8|1213|1212.8|430
1622017030000|2021-05-26 08:17:10|1214|1213.6|1214.4|1213.8|1214.4|1213.8|1214|1213.6|1354
1622017020000|2021-05-26 08:17:00|1213.6|1213|1213.8|1213.4|1213.8|1213.4|1213.6|1213|1575
1622017030000|2021-05-26 08:17:10|1214|1213.6|1214.4|1213.8|1214.4|1213.8|1214|1213.6|1354
1622017040000|2021-05-26 08:17:20|1214.2|1213.6|1214.2|1213.8|1214.4|1213.8|1214|1213.6|3974
1622017040000|2021-05-26 08:17:20|1214.2|1213.6|1214.2|1213.8|1214.4|1213.8|1214|1213.6|3974
1622017050000|2021-05-26 08:17:30|1214|1213.6|1213.8|1213.4|1214.2|1213.6|1213.8|1213.4|2767
1622017050000|2021-05-26 08:17:30|1214|1213.6|1213.8|1213.4|1214.2|1213.6|1213.8|1213.4|2767
1622017060000|2021-05-26 08:17:40|1214|1213.6|1213.8|1213.6|1214.2|1213.8|1213.8|1213.6|940
1622017060000|2021-05-26 08:17:40|1214|1213.6|1213.8|1213.6|1214.2|1213.8|1213.8|1213.6|940
1622017070000|2021-05-26 08:17:50|1214|1213.8|1214.4|1214|1214.4|1214|1214|1213.8|4090
1622017080000|2021-05-26 08:18:00|1214.2|1213.8|1214.4|1214|1214.8|1214.4|1214.2|1213.8|2238
1622017070000|2021-05-26 08:17:50|1214|1213.8|1214.4|1214|1214.4|1214|1214|1213.8|4090
1622017090000|2021-05-26 08:18:10|1214.2|1213.8|1213.8|1213.4|1214.2|1213.8|1213.8|1213.4|736
1622017100000|2021-05-26 08:18:20|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.2|1212.8|966
1622017080000|2021-05-26 08:18:00|1214.2|1213.8|1214.4|1214|1214.8|1214.4|1214.2|1213.8|2238
1622017110000|2021-05-26 08:18:30|1213.8|1213.4|1214|1213.6|1214|1213.6|1213.8|1213.4|0
1622017120000|2021-05-26 08:18:40|1213.8|1213.4|1214.4|1213.8|1214.4|1213.8|1213.8|1213.4|1471
1622017090000|2021-05-26 08:18:10|1214.2|1213.8|1213.8|1213.4|1214.2|1213.8|1213.8|1213.4|736
1622017140000|2021-05-26 08:19:00|1214.6|1214|1215.2|1214.6|1215.2|1214.8|1214.6|1214|2216
1622017150000|2021-05-26 08:19:10|1214.8|1214.8|1214.4|1214|1214.8|1214.8|1214.4|1214|5936
1622017100000|2021-05-26 08:18:20|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.2|1212.8|966
1622017160000|2021-05-26 08:19:20|1214.2|1213.8|1214|1213.6|1214.4|1213.8|1214|1213.6|1957
1622017170000|2021-05-26 08:19:30|1214.2|1213.8|1214.2|1213.8|1214.4|1213.8|1214.2|1213.8|1000
1622017110000|2021-05-26 08:18:30|1213.8|1213.4|1214|1213.6|1214|1213.6|1213.8|1213.4|0
1622017180000|2021-05-26 08:19:40|1214.4|1214|1214.4|1214|1214.4|1214.2|1214.4|1214|0
1622017190000|2021-05-26 08:19:50|1214.6|1214.2|1214.6|1214|1214.6|1214.4|1214.6|1214|502
1622017120000|2021-05-26 08:18:40|1213.8|1213.4|1214.4|1213.8|1214.4|1213.8|1213.8|1213.4|1471
1622017200000|2021-05-26 08:20:00|1214.4|1213.8|1214|1213.6|1214.4|1213.8|1213.8|1213.4|1922
1622017140000|2021-05-26 08:19:00|1214.6|1214|1215.2|1214.6|1215.2|1214.8|1214.6|1214|2216
1622017230000|2021-05-26 08:20:30|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|2963
1622017240000|2021-05-26 08:20:40|1214|1213.8|1213.4|1213.2|1214|1213.8|1213.4|1213.2|7440
1622017150000|2021-05-26 08:19:10|1214.8|1214.8|1214.4|1214|1214.8|1214.8|1214.4|1214|5936
1622017250000|2021-05-26 08:20:50|1213.6|1213|1213.4|1213|1213.6|1213|1213.2|1212.8|2142
1622017260000|2021-05-26 08:21:00|1213.2|1212.8|1213.8|1213.4|1213.8|1213.4|1213.2|1212.8|5418
1622017160000|2021-05-26 08:19:20|1214.2|1213.8|1214|1213.6|1214.4|1213.8|1214|1213.6|1957
1622017270000|2021-05-26 08:21:10|1213.6|1213.2|1214.4|1213.8|1214.4|1213.8|1213.6|1213.2|255
1622017280000|2021-05-26 08:21:20|1214.2||1214.2||1214.4||1214.2||0
1622017170000|2021-05-26 08:19:30|1214.2|1213.8|1214.2|1213.8|1214.4|1213.8|1214.2|1213.8|1000
1622017290000|2021-05-26 08:21:30|1214|1213.6|1214|1213.6|1214|1213.8|1213.8|1213.6|412
1622017300000|2021-05-26 08:21:40|1214.2|1213.8|1214.2|1213.6|1214.2|1213.8|1214|1213.6|0
1622017180000|2021-05-26 08:19:40|1214.4|1214|1214.4|1214|1214.4|1214.2|1214.4|1214|0
1622017310000|2021-05-26 08:21:50|1214|1213.4|1213.6|1213.4|1214|1213.4|1213.6|1213.4|2006
1622017190000|2021-05-26 08:19:50|1214.6|1214.2|1214.6|1214|1214.6|1214.4|1214.6|1214|502
1622017320000|2021-05-26 08:22:00|1213.4|1213.2|1214|1213.6|1214|1213.6|1213.4|1213.2|3910
1622017330000|2021-05-26 08:22:10|1214.2|1213.8|1214.2|1213.8|1214.2|1214|1214.2|1213.8|476
1622017340000|2021-05-26 08:22:20|1214.4|1214|1214.2|1213.8|1214.4|1214|1214.2|1213.8|2081
1622017200000|2021-05-26 08:20:00|1214.4|1213.8|1214|1213.6|1214.4|1213.8|1213.8|1213.4|1922
1622017350000|2021-05-26 08:22:30|1214|1213.6|1214|1213.6|1214|1213.6|1213.8|1213.6|787
1622017230000|2021-05-26 08:20:30|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|2963
1622017360000|2021-05-26 08:22:40|1213.8|1213.8|1214.4|1214|1214.6|1214.4|1213.8|1213.6|5931
1622017370000|2021-05-26 08:22:50|1214.2|1213.8|1214|1213.6|1214.2|1213.8|1213.8|1213.6|967
1622017240000|2021-05-26 08:20:40|1214|1213.8|1213.4|1213.2|1214|1213.8|1213.4|1213.2|7440
1622017380000|2021-05-26 08:23:00|1213.8|1213.4|1213.2|1212.8|1213.8|1213.6|1213.2|1212.8|17
1622017250000|2021-05-26 08:20:50|1213.6|1213|1213.4|1213|1213.6|1213|1213.2|1212.8|2142
1622017390000|2021-05-26 08:23:10|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|412
1622017260000|2021-05-26 08:21:00|1213.2|1212.8|1213.8|1213.4|1213.8|1213.4|1213.2|1212.8|5418
1622017410000|2021-05-26 08:23:30|1213.2|1212.8|1213.6|1213.2|1213.6|1213.2|1213.2|1212.8|1517
1622017270000|2021-05-26 08:21:10|1213.6|1213.2|1214.4|1213.8|1214.4|1213.8|1213.6|1213.2|255
1622017430000|2021-05-26 08:23:50|1213.8|1213.4|1214|1213.6|1214|1213.6|1213.8|1213.4|1064
1622017280000|2021-05-26 08:21:20|1214.2||1214.2||1214.4||1214.2||0
1622017440000|2021-05-26 08:24:00|1213.8|1213.8|1213.8|1213.4|1213.8|1213.8|1213.8|1213.4|2613
1622017290000|2021-05-26 08:21:30|1214|1213.6|1214|1213.6|1214|1213.8|1213.8|1213.6|412
1622017450000|2021-05-26 08:24:10|1214|1213.6|1214|1213.6|1214|1213.8|1214|1213.6|1459
1622017470000|2021-05-26 08:24:30|1214.2|1213.8|1213.6|1213.2|1214.6|1214.2|1213.6|1213.2|4776
1622017300000|2021-05-26 08:21:40|1214.2|1213.8|1214.2|1213.6|1214.2|1213.8|1214|1213.6|0
1622017480000|2021-05-26 08:24:40|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|583
1622017490000|2021-05-26 08:24:50|1213.6|1213.2|1213.4|1212.8|1213.6|1213.2|1213.2|1212.8|1725
1622017310000|2021-05-26 08:21:50|1214|1213.4|1213.6|1213.4|1214|1213.4|1213.6|1213.4|2006
1622017500000|2021-05-26 08:25:00|1213.2|1212.6|1212.8|1212.2|1213.2|1212.8|1212.6|1212.2|3999
1622017320000|2021-05-26 08:22:00|1213.4|1213.2|1214|1213.6|1214|1213.6|1213.4|1213.2|3910
1622017510000|2021-05-26 08:25:10|1213|1212.4|1213.2|1212.8|1213.2|1212.8|1213|1212.4|1988
1622017530000|2021-05-26 08:25:30|1213|1212.6|1212.8|1212.4|1213|1212.8|1212.8|1212.4|200
1622017330000|2021-05-26 08:22:10|1214.2|1213.8|1214.2|1213.8|1214.2|1214|1214.2|1213.8|476
1622017540000|2021-05-26 08:25:40|1212.6|1212.2|1212.6|1212.2|1212.6|1212.4|1212.6|1212.2|269
1622017570000|2021-05-26 08:26:10|1212.4|1212|1212.4|1212|1212.4|1212.2|1212|1211.8|1843
1622017340000|2021-05-26 08:22:20|1214.4|1214|1214.2|1213.8|1214.4|1214|1214.2|1213.8|2081
1622017590000|2021-05-26 08:26:30|1212.6|1212.2|1212.8|1212.4|1212.8|1212.4|1212.6|1212.2|601
1622017610000|2021-05-26 08:26:50|1212.6||1212.8||1212.8||1212.6||0
1622017350000|2021-05-26 08:22:30|1214|1213.6|1214|1213.6|1214|1213.6|1213.8|1213.6|787
1622017620000|2021-05-26 08:27:00|1212.6|1212.2|1212.2|1211.8|1212.6|1212.2|1212.2|1211.8|2998
1622017630000|2021-05-26 08:27:10|1212.4|1212|1212.4|1212|1212.4|1212.2|1212.4|1212|621
1622017360000|2021-05-26 08:22:40|1213.8|1213.8|1214.4|1214|1214.6|1214.4|1213.8|1213.6|5931
1622017650000|2021-05-26 08:27:30|1212.6|1212.2|1212.6|1212.4|1212.8|1212.6|1212.6|1212.2|622
1622017660000|2021-05-26 08:27:40|1212.8|1212.2|1212.8|1212.4|1212.8|1212.4|1212.8|1212.2|1047
1622017370000|2021-05-26 08:22:50|1214.2|1213.8|1214|1213.6|1214.2|1213.8|1213.8|1213.6|967
1622017670000|2021-05-26 08:27:50|1213|1212.6|1213.4|1213|1213.4|1213|1213|1212.6|4499
1622017680000|2021-05-26 08:28:00|1213.6|1212.8|1213.2|1212.8|1213.6|1213|1213.2|1212.8|6824
1622017380000|2021-05-26 08:23:00|1213.8|1213.4|1213.2|1212.8|1213.8|1213.6|1213.2|1212.8|17
1622017690000|2021-05-26 08:28:10|1213|1212.6|1212.8|1212.4|1213|1212.6|1212.8|1212.4|1912
1622017700000|2021-05-26 08:28:20|1213|1212.2|1212.8|1212.2|1213|1212.2|1212.6|1212.2|436
1622017390000|2021-05-26 08:23:10|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|412
1622017710000|2021-05-26 08:28:30|1213|1212.4|1212.8|1212.6|1213|1212.8|1212.8|1212.4|537
1622017720000|2021-05-26 08:28:40|1213|1212.8|1213.4|1213|1213.6|1213.2|1213|1212.8|1077
1622017410000|2021-05-26 08:23:30|1213.2|1212.8|1213.6|1213.2|1213.6|1213.2|1213.2|1212.8|1517
1622017730000|2021-05-26 08:28:50|1213.2|1213.2|1213|1212.6|1213.4|1213.2|1212.8|1212.6|2045
1622017740000|2021-05-26 08:29:00|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|0
1622017430000|2021-05-26 08:23:50|1213.8|1213.4|1214|1213.6|1214|1213.6|1213.8|1213.4|1064
1622017750000|2021-05-26 08:29:10|1213|1212.6|1212.6|1212.2|1213|1212.6|1212.6|1212.2|1056
1622017440000|2021-05-26 08:24:00|1213.8|1213.8|1213.8|1213.4|1213.8|1213.8|1213.8|1213.4|2613
1622017760000|2021-05-26 08:29:20|1212.8||1212.6||1212.8||1212.6||0
1622017780000|2021-05-26 08:29:40|1212.4|1212.4|1212.6|1212.2|1212.6|1212.4|1212.4|1212|1361
1622017450000|2021-05-26 08:24:10|1214|1213.6|1214|1213.6|1214|1213.8|1214|1213.6|1459
1622017800000|2021-05-26 08:30:00|1212.8|1212.4|1213|1212.6|1213|1212.6|1212.8|1212.4|192
1622017470000|2021-05-26 08:24:30|1214.2|1213.8|1213.6|1213.2|1214.6|1214.2|1213.6|1213.2|4776
1622017820000|2021-05-26 08:30:20|1212.8|1212.4|1211.4|1211|1212.8|1212.4|1209.4|1209|123133
1622017830000|2021-05-26 08:30:30|1211.2|1210.8|1212.2|1211.6|1212.2|1211.6|1211|1210.8|3232
1622017480000|2021-05-26 08:24:40|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|583
1622017840000|2021-05-26 08:30:40|1212.4|1211.8|1211.8|1211.6|1212.6|1212.2|1211.8|1211.6|8370
1622017860000|2021-05-26 08:31:00|1212|1211.8|1212.6|1212.2|1212.6|1212.4|1212|1211.6|9498
1622017490000|2021-05-26 08:24:50|1213.6|1213.2|1213.4|1212.8|1213.6|1213.2|1213.2|1212.8|1725
1622017870000|2021-05-26 08:31:10|1212.8|1212.4|1213|1212.6|1213|1212.6|1212.8|1212.4|614
1622017880000|2021-05-26 08:31:20|1213.2|1212.8|1212.8|1212.6|1213.4|1213|1212.8|1212.4|16767
1622017500000|2021-05-26 08:25:00|1213.2|1212.6|1212.8|1212.2|1213.2|1212.8|1212.6|1212.2|3999
1622017890000|2021-05-26 08:31:30|1213|1212.4|1212.8|1212.4|1213|1212.6|1212.6|1212.4|2372
1622017900000|2021-05-26 08:31:40|1213|1212.6|1212.6|1212.4|1213|1212.6|1212.6|1212.2|6089
1622017510000|2021-05-26 08:25:10|1213|1212.4|1213.2|1212.8|1213.2|1212.8|1213|1212.4|1988
1622017910000|2021-05-26 08:31:50||1212.2||1212.2||1212.2||1212.2|1983
1622017920000|2021-05-26 08:32:00||1212.4||1212.2||1212.4||1212.2|1221
1622017530000|2021-05-26 08:25:30|1213|1212.6|1212.8|1212.4|1213|1212.8|1212.8|1212.4|200
1622017930000|2021-05-26 08:32:10|1212.8|1212.4|1213.4|1213|1213.6|1213.2|1212.8|1212.4|28074
1622017940000|2021-05-26 08:32:20|1213.6|1213.2|1213.8|1213.4|1213.8|1213.4|1213.4|1213.2|25
1622017540000|2021-05-26 08:25:40|1212.6|1212.2|1212.6|1212.2|1212.6|1212.4|1212.6|1212.2|269
1622017950000|2021-05-26 08:32:30|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.4|1213|711
1622017570000|2021-05-26 08:26:10|1212.4|1212|1212.4|1212|1212.4|1212.2|1212|1211.8|1843
1622017960000|2021-05-26 08:32:40|1213.4|1212.8|1213.2|1212.8|1213.4|1212.8|1213.2|1212.8|8522
1622017970000|2021-05-26 08:32:50|1213.4|1213|1213.6|1213.2|1213.8|1213.4|1213.4|1213|1664
1622017590000|2021-05-26 08:26:30|1212.6|1212.2|1212.8|1212.4|1212.8|1212.4|1212.6|1212.2|601
1622017980000|2021-05-26 08:33:00|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|812
1622017990000|2021-05-26 08:33:10|1213.6|1213.2|1213.2|1212.8|1213.8|1213.2|1213.2|1212.8|11690
1622017610000|2021-05-26 08:26:50|1212.6||1212.8||1212.8||1212.6||0
1622018000000|2021-05-26 08:33:20|1213|1212.6|1212.8|1212.6|1213|1212.6|1212.8|1212.6|3775
1622018010000|2021-05-26 08:33:30||1212.4||1212.4||1212.4||1212.4|0
1622017620000|2021-05-26 08:27:00|1212.6|1212.2|1212.2|1211.8|1212.6|1212.2|1212.2|1211.8|2998
1622018020000|2021-05-26 08:33:40|1212.6|1212.2|1212.6|1212.2|1212.8|1212.2|1212.6|1212.2|1847
1622018030000|2021-05-26 08:33:50|1212.8|1212.4|1212.8|1212.4|1213.2|1212.8|1212.6|1212.2|9014
1622017630000|2021-05-26 08:27:10|1212.4|1212|1212.4|1212|1212.4|1212.2|1212.4|1212|621
1622018040000|2021-05-26 08:34:00|1213|1212.6|1213|1212.4|1213|1212.6|1213|1212.4|0
1622018050000|2021-05-26 08:34:10|1212.8|1212.2|1212.4|1212.2|1212.8|1212.2|1212.4|1212.2|1754
1622017650000|2021-05-26 08:27:30|1212.6|1212.2|1212.6|1212.4|1212.8|1212.6|1212.6|1212.2|622
1622018060000|2021-05-26 08:34:20|1212.2|1212|1212.2|1211.6|1212.2|1212|1211.6|1211.2|8124
1622018070000|2021-05-26 08:34:30|1212|1211.8|1212|1211.4|1212|1211.8|1212|1211.4|3463
1622017660000|2021-05-26 08:27:40|1212.8|1212.2|1212.8|1212.4|1212.8|1212.4|1212.8|1212.2|1047
1622018080000|2021-05-26 08:34:40|1212.2|1211.6|1212|1211.6|1212.2|1212|1212|1211.4|4765
1622018090000|2021-05-26 08:34:50|1212.4|1211.4|1212.4|1211.8|1212.4|1212|1212.2|1211.4|7653
1622017670000|2021-05-26 08:27:50|1213|1212.6|1213.4|1213|1213.4|1213|1213|1212.6|4499
1622018100000|2021-05-26 08:35:00|1212.6|1212|1213.2|1212.6|1213.2|1212.6|1212.6|1212|775
1622017680000|2021-05-26 08:28:00|1213.6|1212.8|1213.2|1212.8|1213.6|1213|1213.2|1212.8|6824
1622018110000|2021-05-26 08:35:10|1213|1212.4|1212.4|1211.8|1213|1212.4|1212.4|1211.8|2982
1622018120000|2021-05-26 08:35:20||1212||1212||1212||1212|0
1622017690000|2021-05-26 08:28:10|1213|1212.6|1212.8|1212.4|1213|1212.6|1212.8|1212.4|1912
1622018130000|2021-05-26 08:35:30|1212.6|1212.2|1211.4|1211.2|1212.6|1212.2|1211.4|1211.2|7218
1622018140000|2021-05-26 08:35:40|1211.2|1211|1211.4|1211|1211.4|1211|1211.2|1210.8|74
1622017700000|2021-05-26 08:28:20|1213|1212.2|1212.8|1212.2|1213|1212.2|1212.6|1212.2|436
1622018150000|2021-05-26 08:35:50|1211.6|1211.2|1212|1211.4|1212.4|1212|1211.4|1211.2|8313
1622018170000|2021-05-26 08:36:10|1212.2|1211.6|1212.2|1211.8|1212.4|1211.8|1211.6|1211.4|3318
1622017710000|2021-05-26 08:28:30|1213|1212.4|1212.8|1212.6|1213|1212.8|1212.8|1212.4|537
1622018180000|2021-05-26 08:36:20|1212.4|1212|1211.6|1211.4|1212.4|1212|1211.2|1211|17239
1622018190000|2021-05-26 08:36:30|1211.8|1211.6|1212|1211.6|1212|1211.6|1211.8|1211.6|0
1622017720000|2021-05-26 08:28:40|1213|1212.8|1213.4|1213|1213.6|1213.2|1213|1212.8|1077
1622018210000|2021-05-26 08:36:50|1212.2|1211.4|1211.6|1211.2|1212.2|1211.4|1211.6|1211.2|2212
1622018220000|2021-05-26 08:37:00||1211||1211.2||1211.2||1211|0
1622017730000|2021-05-26 08:28:50|1213.2|1213.2|1213|1212.6|1213.4|1213.2|1212.8|1212.6|2045
1622018230000|2021-05-26 08:37:10|1211.8|1211|1212|1211.6|1212|1211.6|1211.8|1211|709
1622018240000|2021-05-26 08:37:20|1211.8|1211.4|1212.4|1211.8|1212.4|1211.8|1211.6|1211.4|4888
1622017740000|2021-05-26 08:29:00|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|0
1622018250000|2021-05-26 08:37:30|1212.2|1212|1212.2|1212|1212.4|1212|1212.2|1211.6|13269
1622018260000|2021-05-26 08:37:40|1212.4|1211.8|1212|1211.8|1212.4|1212|1212|1211.8|1820
1622017750000|2021-05-26 08:29:10|1213|1212.6|1212.6|1212.2|1213|1212.6|1212.6|1212.2|1056
1622018270000|2021-05-26 08:37:50|1212.2|1212|1212.8|1212.4|1213|1212.6|1212.2|1211.8|984
1622018280000|2021-05-26 08:38:00|1212.6|1212.2|1212.6|1212.2|1212.6|1212.4|1212.4|1212.2|2234
1622017760000|2021-05-26 08:29:20|1212.8||1212.6||1212.8||1212.6||0
1622018290000|2021-05-26 08:38:10|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|5000
1622018300000|2021-05-26 08:38:20|1213|1212.6|1212.6|1212.2|1213|1212.6|1212.4|1212|14262
1622017780000|2021-05-26 08:29:40|1212.4|1212.4|1212.6|1212.2|1212.6|1212.4|1212.4|1212|1361
1622018310000|2021-05-26 08:38:30|1212.8|1212.4|1212.8|1212.2|1212.8|1212.4|1212.6|1212.2|1699
1622018320000|2021-05-26 08:38:40||1212.4||1212.4||1212.4||1212.4|0
1622018330000|2021-05-26 08:38:50|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|3083
1622017800000|2021-05-26 08:30:00|1212.8|1212.4|1213|1212.6|1213|1212.6|1212.8|1212.4|192
1622018340000|2021-05-26 08:39:00|1212.4|1212|1212.8|1212.4|1212.8|1212.4|1212.2|1211.8|2101
1622018350000|2021-05-26 08:39:10|1213|1212.6|1212.8|1212.4|1213|1212.6|1212.8|1212.4|268
1622017820000|2021-05-26 08:30:20|1212.8|1212.4|1211.4|1211|1212.8|1212.4|1209.4|1209|123133
1622018360000|2021-05-26 08:39:20|1213|1212.6|1213|1212.6|1213|1212.8|1213|1212.6|3081
1622018370000|2021-05-26 08:39:30|1212.8|1212.4|1212.6|1212.2|1213|1212.8|1212.6|1212.2|8045
1622017830000|2021-05-26 08:30:30|1211.2|1210.8|1212.2|1211.6|1212.2|1211.6|1211|1210.8|3232
1622018380000|2021-05-26 08:39:40|1212.8|1212.4|1213|1212.6|1213|1212.6|1212.8|1212.4|739
1622018390000|2021-05-26 08:39:50|1213.2|1212.8|1213.6|1213.2|1213.6|1213.2|1213.2|1212.8|4668
1622017840000|2021-05-26 08:30:40|1212.4|1211.8|1211.8|1211.6|1212.6|1212.2|1211.8|1211.6|8370
1622018410000|2021-05-26 08:40:10|1213.4|1213|1213.2|1212.8|1213.6|1213|1213.2|1212.8|3320
1622018420000|2021-05-26 08:40:20|1213|1212.6|1213.6|1213.2|1213.6|1213.2|1212.8|1212.4|1349
1622017860000|2021-05-26 08:31:00|1212|1211.8|1212.6|1212.2|1212.6|1212.4|1212|1211.6|9498
1622018430000|2021-05-26 08:40:30|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|1038
1622017870000|2021-05-26 08:31:10|1212.8|1212.4|1213|1212.6|1213|1212.6|1212.8|1212.4|614
1622018440000|2021-05-26 08:40:40|1213.6||1213.8||1213.8||1213.6||1077
1622017880000|2021-05-26 08:31:20|1213.2|1212.8|1212.8|1212.6|1213.4|1213|1212.8|1212.4|16767
1622018470000|2021-05-26 08:41:10|1213.6|1213.2|1214|1213.6|1214|1213.6|1213.4|1213|20427
1622017890000|2021-05-26 08:31:30|1213|1212.4|1212.8|1212.4|1213|1212.6|1212.6|1212.4|2372
1622018490000|2021-05-26 08:41:30|1214.2|1213.8|1214.4|1214|1214.4|1214|1214.2|1213.8|1000
1622017900000|2021-05-26 08:31:40|1213|1212.6|1212.6|1212.4|1213|1212.6|1212.6|1212.2|6089
1622018520000|2021-05-26 08:42:00|1214|1213.6|1214.2|1213.8|1214.2|1214|1214|1213.6|14015
1622018530000|2021-05-26 08:42:10|1214.4|1214|1214.6|1214.2|1214.6|1214.2|1214.4|1214|291
1622017910000|2021-05-26 08:31:50||1212.2||1212.2||1212.2||1212.2|1983
1622018540000|2021-05-26 08:42:20||1214.4||1214.4||1214.4||1214.2|0
1622017920000|2021-05-26 08:32:00||1212.4||1212.2||1212.4||1212.2|1221
1622018550000|2021-05-26 08:42:30|1214.8|1214.6|1215|1214.6|1215|1214.6|1214.8|1214.6|974
1622017930000|2021-05-26 08:32:10|1212.8|1212.4|1213.4|1213|1213.6|1213.2|1212.8|1212.4|28074
1622018560000|2021-05-26 08:42:40|1215.2|1214.8|1215.6|1215|1215.6|1215.2|1215.2|1214.8|13422
1622017940000|2021-05-26 08:32:20|1213.6|1213.2|1213.8|1213.4|1213.8|1213.4|1213.4|1213.2|25
1622018570000|2021-05-26 08:42:50|1215.4||1215.4||1215.4||1215.4||0
1622017950000|2021-05-26 08:32:30|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.4|1213|711
1622018580000|2021-05-26 08:43:00|1215.2|1214.8|1215|1214.8|1215.2|1215|1215|1214.6|11215
1622018590000|2021-05-26 08:43:10|1214.8|1214.6|1214.8|1214.4|1214.8|1214.6|1214.6|1214.4|2447
1622017960000|2021-05-26 08:32:40|1213.4|1212.8|1213.2|1212.8|1213.4|1212.8|1213.2|1212.8|8522
1622018600000|2021-05-26 08:43:20|1214.6|1214.2|1214.4|1214|1214.6|1214.2|1214.2|1214|2834
1622018620000|2021-05-26 08:43:40|1214.6|1214.2|1214.8|1214.4|1214.8|1214.4|1214.6|1214.2|2777
1622017970000|2021-05-26 08:32:50|1213.4|1213|1213.6|1213.2|1213.8|1213.4|1213.4|1213|1664
1622018640000|2021-05-26 08:44:00|1215|1214.6|1215|1214.6|1215|1214.6|1215|1214.6|1581
1622018650000|2021-05-26 08:44:10|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|0
1622017980000|2021-05-26 08:33:00|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|812
1622018660000|2021-05-26 08:44:20|1215.4|1215|1214.8|1214.4|1215.4|1215|1214.8|1214.4|2973
1622018670000|2021-05-26 08:44:30|1215|1214.6|1215|1214.6|1215|1214.6|1215|1214.4|0
1622017990000|2021-05-26 08:33:10|1213.6|1213.2|1213.2|1212.8|1213.8|1213.2|1213.2|1212.8|11690
1622018680000|2021-05-26 08:44:40|1214.8|1214.4|1214.8|1214.4|1214.8|1214.6|1214.6|1214.4|4192
1622018690000|2021-05-26 08:44:50|1215|1214.6|1214.8|1214.4|1215|1214.6|1214.8|1214.4|4136
1622018000000|2021-05-26 08:33:20|1213|1212.6|1212.8|1212.6|1213|1212.6|1212.8|1212.6|3775
1622018710000|2021-05-26 08:45:10|1215|1214.6|1215.2|1214.8|1215.2|1214.8|1215|1214.6|174
1622018010000|2021-05-26 08:33:30||1212.4||1212.4||1212.4||1212.4|0
1622018720000|2021-05-26 08:45:20|1215|1215|1215|1214.8|1215|1215|1214.8|1214.4|15000
1622018730000|2021-05-26 08:45:30|1215.2|1215|1215.4|1215|1215.4|1215|1215.2|1215|740
1622018020000|2021-05-26 08:33:40|1212.6|1212.2|1212.6|1212.2|1212.8|1212.2|1212.6|1212.2|1847
1622018740000|2021-05-26 08:45:40|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|3105
1622018750000|2021-05-26 08:45:50|1215.4|1215|1215.4|1215|1215.4|1215|1215.4|1214.8|3696
1622018030000|2021-05-26 08:33:50|1212.8|1212.4|1212.8|1212.4|1213.2|1212.8|1212.6|1212.2|9014
1622018760000|2021-05-26 08:46:00|1215.2|1214.8|1214.8|1214.4|1215.2|1214.8|1214.6|1214.4|4301
1622018040000|2021-05-26 08:34:00|1213|1212.6|1213|1212.4|1213|1212.6|1213|1212.4|0
1622018770000|2021-05-26 08:46:10|1215|1214.6|1215.4|1214.8|1215.4|1214.8|1215|1214.6|0
1622018780000|2021-05-26 08:46:20|1215.2||1215.2||1215.2||1215.2||0
1622018050000|2021-05-26 08:34:10|1212.8|1212.2|1212.4|1212.2|1212.8|1212.2|1212.4|1212.2|1754
1622018790000|2021-05-26 08:46:30|||||||||50
1622018800000|2021-05-26 08:46:40|1215|1214.6|1214.8|1214.6|1215|1214.6|1214.8|1214.6|3086
1622018060000|2021-05-26 08:34:20|1212.2|1212|1212.2|1211.6|1212.2|1212|1211.6|1211.2|8124
1622018810000|2021-05-26 08:46:50|1215|1214.8|1214.8|1214.4|1215|1214.8|1214.8|1214.4|804
1622018820000|2021-05-26 08:47:00|1214.6|1214.2|1214.8|1214.4|1214.8|1214.4|1214.4|1214.2|5190
1622018070000|2021-05-26 08:34:30|1212|1211.8|1212|1211.4|1212|1211.8|1212|1211.4|3463
1622018830000|2021-05-26 08:47:10||1214.6||1214.4||1214.6||1214.4|0
1622018080000|2021-05-26 08:34:40|1212.2|1211.6|1212|1211.6|1212.2|1212|1212|1211.4|4765
1622018840000|2021-05-26 08:47:20|1214.6|1214.2|1214.8|1214.4|1214.8|1214.4|1214.6|1214.2|428
1622018090000|2021-05-26 08:34:50|1212.4|1211.4|1212.4|1211.8|1212.4|1212|1212.2|1211.4|7653
1622018850000|2021-05-26 08:47:30||1214.2||1214.4||1214.4||1214.2|0
1622018100000|2021-05-26 08:35:00|1212.6|1212|1213.2|1212.6|1213.2|1212.6|1212.6|1212|775
1622018870000|2021-05-26 08:47:50|1215|1214.6|1215|1214.6|1215|1214.8|1214.8|1214.4|3628
1622018110000|2021-05-26 08:35:10|1213|1212.4|1212.4|1211.8|1213|1212.4|1212.4|1211.8|2982
1622018880000|2021-05-26 08:48:00|1215.2|1214.8|1216|1215.6|1216|1215.6|1215.2|1214.8|15947
1622018120000|2021-05-26 08:35:20||1212||1212||1212||1212|0
1622018890000|2021-05-26 08:48:10|1215.8|1215.4|1215.4|1215.2|1215.8|1215.4|1215.4|1215.2|3126
1622018130000|2021-05-26 08:35:30|1212.6|1212.2|1211.4|1211.2|1212.6|1212.2|1211.4|1211.2|7218
1622018900000|2021-05-26 08:48:20|1215.6|1215.4|1215.6|1215.2|1215.8|1215.4|1215.6|1215.2|644
1622018140000|2021-05-26 08:35:40|1211.2|1211|1211.4|1211|1211.4|1211|1211.2|1210.8|74
1622018910000|2021-05-26 08:48:30|1215.2|1214.8|1215.4|1215|1215.4|1215|1214.8|1214.4|16078
1622018920000|2021-05-26 08:48:40|1215.2|1214.8|1215|1214.8|1215.2|1215|1215|1214.8|3115
1622018150000|2021-05-26 08:35:50|1211.6|1211.2|1212|1211.4|1212.4|1212|1211.4|1211.2|8313
1622018940000|2021-05-26 08:49:00|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|6664
1622018950000|2021-05-26 08:49:10|1215|1214.6|1215|1214.6|1215|1214.6|1214.8|1214.4|4615
1622018170000|2021-05-26 08:36:10|1212.2|1211.6|1212.2|1211.8|1212.4|1211.8|1211.6|1211.4|3318
1622018960000|2021-05-26 08:49:20|1214.8|1214.4|1214.6|1214.4|1214.8|1214.4|1214.6|1214.4|1603
1622018970000|2021-05-26 08:49:30|1214.4|1214.2|1214.6|1214.2|1214.6|1214.2|1214.4|1214.2|2490
1622018180000|2021-05-26 08:36:20|1212.4|1212|1211.6|1211.4|1212.4|1212|1211.2|1211|17239
1622018980000|2021-05-26 08:49:40|1214.4|1214|1214.4|1214|1214.6|1214|1214.2|1214|1428
1622018990000|2021-05-26 08:49:50|1214.6|1214.2|1215|1214.8|1215.2|1214.8|1214.6|1214.2|947
1622018190000|2021-05-26 08:36:30|1211.8|1211.6|1212|1211.6|1212|1211.6|1211.8|1211.6|0
1622019000000|2021-05-26 08:50:00||1214.6||1214.6||1214.6||1214.6|0
1622018210000|2021-05-26 08:36:50|1212.2|1211.4|1211.6|1211.2|1212.2|1211.4|1211.6|1211.2|2212
1622019010000|2021-05-26 08:50:10|1214.8|1214.4|1215|1214.4|1215|1214.6|1214.8|1214.4|3122
1622019020000|2021-05-26 08:50:20|1214.8|1214.6|1214.4|1214|1214.8|1214.6|1214.2|1214|3275
1622018220000|2021-05-26 08:37:00||1211||1211.2||1211.2||1211|0
1622019030000|2021-05-26 08:50:30|1214.2|1213.8|1214|1213.6|1214.2|1213.8|1214|1213.6|914
1622019040000|2021-05-26 08:50:40|1213.8|1213.4|1214.2|1213.8|1214.2|1213.8|1213.8|1213.4|2787
1622018230000|2021-05-26 08:37:10|1211.8|1211|1212|1211.6|1212|1211.6|1211.8|1211|709
1622019060000|2021-05-26 08:51:00|1214||1214||1214||1214||0
1622019080000|2021-05-26 08:51:20|1214.2||1214||1214.2||1214||0
1622018240000|2021-05-26 08:37:20|1211.8|1211.4|1212.4|1211.8|1212.4|1211.8|1211.6|1211.4|4888
1622019090000|2021-05-26 08:51:30|1214.2|1213.6|1213.6|1213.4|1214.2|1213.6|1213.6|1213.2|5877
1622019100000|2021-05-26 08:51:40|1213.4|1213.2|1213.4|1213|1213.4|1213.2|1213|1212.6|5354
1622018250000|2021-05-26 08:37:30|1212.2|1212|1212.2|1212|1212.4|1212|1212.2|1211.6|13269
1622019110000|2021-05-26 08:51:50|1213.2||1213.4||1213.4||1213.2||976
1622019120000|2021-05-26 08:52:00|1213.6|1213.4|1213.4|1213|1213.6|1213.4|1213.4|1213|5000
1622018260000|2021-05-26 08:37:40|1212.4|1211.8|1212|1211.8|1212.4|1212|1212|1211.8|1820
1622019130000|2021-05-26 08:52:10|1213|1212.8|1213|1212.6|1213|1212.8|1212.6|1212.2|14358
1622019140000|2021-05-26 08:52:20|1213.2|1212.8|1213.2|1212.8|1213.2|1213|1213.2|1212.8|268
1622018270000|2021-05-26 08:37:50|1212.2|1212|1212.8|1212.4|1213|1212.6|1212.2|1211.8|984
1622019150000|2021-05-26 08:52:30|1213|1212.6|1213.2|1212.8|1213.2|1212.8|1213|1212.6|806
1622019160000|2021-05-26 08:52:40|1213.4|1213|1213.4|1213|1213.4|1213|1213.4|1213|0
1622018280000|2021-05-26 08:38:00|1212.6|1212.2|1212.6|1212.2|1212.6|1212.4|1212.4|1212.2|2234
1622019170000|2021-05-26 08:52:50|1213.6|1213.2|1214|1213.6|1214|1213.6|1213.6|1213.2|1867
1622018290000|2021-05-26 08:38:10|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|5000
1622019180000|2021-05-26 08:53:00|1214.2|1213.8|1214.4|1214|1214.4|1214|1214.2|1213.8|670
1622018300000|2021-05-26 08:38:20|1213|1212.6|1212.6|1212.2|1213|1212.6|1212.4|1212|14262
1622019190000|2021-05-26 08:53:10|1214.6|1214.2|1214.8|1214.6|1215|1214.8|1214.6|1214.2|1322
1622018310000|2021-05-26 08:38:30|1212.8|1212.4|1212.8|1212.2|1212.8|1212.4|1212.6|1212.2|1699
1622019200000|2021-05-26 08:53:20|1215|1214.8|1215.4|1215|1215.4|1215|1215|1214.8|332
1622019210000|2021-05-26 08:53:30||1214.8||1214.8||1215||1214.8|0
1622018320000|2021-05-26 08:38:40||1212.4||1212.4||1212.4||1212.4|0
1622019220000|2021-05-26 08:53:40|1215.6|1215|1215.6|1215.2|1215.8|1215.2|1215.6|1215|0
1622019230000|2021-05-26 08:53:50||1215.4||1215.4||1215.4||1215.4|0
1622018330000|2021-05-26 08:38:50|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|3083
1622019250000|2021-05-26 08:54:10|1215.8|1215.6|1215.8|1215.4|1215.8|1215.6|1215.6|1215.4|1402
1622019270000|2021-05-26 08:54:30|1215.6|1215.6|1216|1215.8|1216|1215.8|1215.6|1215.4|10611
1622018340000|2021-05-26 08:39:00|1212.4|1212|1212.8|1212.4|1212.8|1212.4|1212.2|1211.8|2101
1622019290000|2021-05-26 08:54:50||1215.6||1215.6||1215.8||1215.6|2886
1622018350000|2021-05-26 08:39:10|1213|1212.6|1212.8|1212.4|1213|1212.6|1212.8|1212.4|268
1622019300000|2021-05-26 08:55:00|1216.2|1215.8|1216.4|1216|1216.4|1216.2|1216.2|1215.8|680
1622019330000|2021-05-26 08:55:30|1216.6|1216.2|1217|1216.6|1217|1216.6|1216.6|1216.2|2188
1622018360000|2021-05-26 08:39:20|1213|1212.6|1213|1212.6|1213|1212.8|1213|1212.6|3081
1622019340000|2021-05-26 08:55:40|1216.8|1216.4|1218|1217.6|1218|1217.8|1216.8|1216.4|5386
1622019350000|2021-05-26 08:55:50|1217.8|1217.8|1218.4|1218|1218.4|1218|1217.8|1217.6|550
1622018370000|2021-05-26 08:39:30|1212.8|1212.4|1212.6|1212.2|1213|1212.8|1212.6|1212.2|8045
1622019360000|2021-05-26 08:56:00|1218.2|1217.8|1218|1217.8|1218.2|1217.8|1218|1217.6|3650
1622019370000|2021-05-26 08:56:10|1218.2|1218|1218.6|1218.4|1218.8|1218.4|1218.2|1218|7236
1622018380000|2021-05-26 08:39:40|1212.8|1212.4|1213|1212.6|1213|1212.6|1212.8|1212.4|739
1622019380000|2021-05-26 08:56:20|1218.8|1218.6|1219.4|1219.2|1219.4|1219.2|1218.8|1218.6|8865
1622019390000|2021-05-26 08:56:30|1219.6|1219.4|1220|1219.6|1220|1219.6|1219.6|1219.4|5732
1622018390000|2021-05-26 08:39:50|1213.2|1212.8|1213.6|1213.2|1213.6|1213.2|1213.2|1212.8|4668
1622019400000|2021-05-26 08:56:40|1219.8|1219.4|1219.4|1219.2|1219.8|1219.4|1219.4|1219.2|5558
1622019410000|2021-05-26 08:56:50|1219.6|1219.4|1219.8|1219.4|1219.8|1219.4|1219.6|1219.4|2444
1622018410000|2021-05-26 08:40:10|1213.4|1213|1213.2|1212.8|1213.6|1213|1213.2|1212.8|3320
1622019420000|2021-05-26 08:57:00|||||||||581
1622018420000|2021-05-26 08:40:20|1213|1212.6|1213.6|1213.2|1213.6|1213.2|1212.8|1212.4|1349
1622019430000|2021-05-26 08:57:10|1219.6|1219.6|1219.8|1219.4|1220|1219.8|1219.6|1219.4|7039
1622018430000|2021-05-26 08:40:30|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|1038
1622019440000|2021-05-26 08:57:20|1220|1219.6|1220.4|1220|1220.4|1220|1220|1219.6|483
1622018440000|2021-05-26 08:40:40|1213.6||1213.8||1213.8||1213.6||1077
1622019460000|2021-05-26 08:57:40|1220.6|1220.2|1220.8|1220.4|1220.8|1220.4|1220.6|1220.2|14547
1622018470000|2021-05-26 08:41:10|1213.6|1213.2|1214|1213.6|1214|1213.6|1213.4|1213|20427
1622019470000|2021-05-26 08:57:50|1220.6|1220.2|1220|1219.6|1220.6|1220.2|1220|1219.6|4792
1622018490000|2021-05-26 08:41:30|1214.2|1213.8|1214.4|1214|1214.4|1214|1214.2|1213.8|1000
1622019480000|2021-05-26 08:58:00|1220.2|1219.8|1219.8|1219.2|1220.2|1219.8|1219.8|1219.2|7445
1622018520000|2021-05-26 08:42:00|1214|1213.6|1214.2|1213.8|1214.2|1214|1214|1213.6|14015
1622019490000|2021-05-26 08:58:10||1219.4||1219.4||1219.4||1219.4|0
1622018530000|2021-05-26 08:42:10|1214.4|1214|1214.6|1214.2|1214.6|1214.2|1214.4|1214|291
1622019500000|2021-05-26 08:58:20|1220|1219.6|1219.8|1219.4|1220.6|1220.2|1219.8|1219.4|8580
1622018540000|2021-05-26 08:42:20||1214.4||1214.4||1214.4||1214.2|0
1622019510000|2021-05-26 08:58:30|1219.6|1219.2|1219.8|1219.4|1219.8|1219.4|1219.6|1219.2|2300
1622019520000|2021-05-26 08:58:40|1219.6|1219.2|1219.6|1219.4|1219.6|1219.4|1219.6|1219.2|94
1622018550000|2021-05-26 08:42:30|1214.8|1214.6|1215|1214.6|1215|1214.6|1214.8|1214.6|974
1622019530000|2021-05-26 08:58:50|1219.8|1219.6|1219.8|1219.6|1219.8|1219.6|1219.8|1219.6|1726
1622018560000|2021-05-26 08:42:40|1215.2|1214.8|1215.6|1215|1215.6|1215.2|1215.2|1214.8|13422
1622019540000|2021-05-26 08:59:00|1219.6|1219.4|1220.2|1219.6|1220.2|1219.6|1219.6|1219.4|3662
1622018570000|2021-05-26 08:42:50|1215.4||1215.4||1215.4||1215.4||0
1622019550000|2021-05-26 08:59:10|1220.4|1219.8|1221|1220.8|1221|1220.8|1220.4|1219.8|757
1622018580000|2021-05-26 08:43:00|1215.2|1214.8|1215|1214.8|1215.2|1215|1215|1214.6|11215
1622019560000|2021-05-26 08:59:20|1221.2|1221|1221.2|1220.8|1221.4|1221|1221|1220.8|6294
1622018590000|2021-05-26 08:43:10|1214.8|1214.6|1214.8|1214.4|1214.8|1214.6|1214.6|1214.4|2447
1622018600000|2021-05-26 08:43:20|1214.6|1214.2|1214.4|1214|1214.6|1214.2|1214.2|1214|2834
1622019570000|2021-05-26 08:59:30|1221|1220.6|1221|1220.6|1221|1220.6|1220.8|1220.4|4183
1622018620000|2021-05-26 08:43:40|1214.6|1214.2|1214.8|1214.4|1214.8|1214.4|1214.6|1214.2|2777
1622019580000|2021-05-26 08:59:40|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|0
1622018640000|2021-05-26 08:44:00|1215|1214.6|1215|1214.6|1215|1214.6|1215|1214.6|1581
1622019600000|2021-05-26 09:00:00|1221|1220.6|1220.8|1220.4|1221|1220.8|1220.8|1220.4|2274
1622019610000|2021-05-26 09:00:10|1221|1220.6|1221.2|1220.8|1221.2|1220.8|1221|1220.6|544
1622018650000|2021-05-26 08:44:10|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|0
1622019620000|2021-05-26 09:00:20|1221|1220.6|1221.2|1220.6|1221.2|1220.6|1220.8|1220.6|300
1622019630000|2021-05-26 09:00:30|1221||1221||1221||1221||0
1622018660000|2021-05-26 08:44:20|1215.4|1215|1214.8|1214.4|1215.4|1215|1214.8|1214.4|2973
1622019650000|2021-05-26 09:00:50|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|4878
1622018670000|2021-05-26 08:44:30|1215|1214.6|1215|1214.6|1215|1214.6|1215|1214.4|0
1622019660000|2021-05-26 09:01:00|1220|1219.8|1221.4|1221|1221.4|1221.2|1220|1219.8|14104
1622019670000|2021-05-26 09:01:10|1221.6|1221.2|1221.8|1221.4|1222|1221.6|1221.6|1221|708
1622018680000|2021-05-26 08:44:40|1214.8|1214.4|1214.8|1214.4|1214.8|1214.6|1214.6|1214.4|4192
1622019680000|2021-05-26 09:01:20|1222|1221.6|1221.6|1221.2|1222|1221.8|1221.4|1221.2|22377
1622018690000|2021-05-26 08:44:50|1215|1214.6|1214.8|1214.4|1215|1214.6|1214.8|1214.4|4136
1622019690000|2021-05-26 09:01:30|1221.8|1221.4|1222.2|1221.8|1222.2|1222|1221.8|1221.4|8324
1622019700000|2021-05-26 09:01:40|1222.4|1222|1222.4|1222|1222.6|1222.2|1222.4|1222|2696
1622018710000|2021-05-26 08:45:10|1215|1214.6|1215.2|1214.8|1215.2|1214.8|1215|1214.6|174
1622019720000|2021-05-26 09:02:00|1222.2|1221.8|1222|1221.6|1222.2|1221.8|1221.8|1221.6|4186
1622018720000|2021-05-26 08:45:20|1215|1215|1215|1214.8|1215|1215|1214.8|1214.4|15000
1622019730000|2021-05-26 09:02:10|1222.2|1221.8|1221.8|1221.6|1222.2|1221.8|1221.8|1221.4|4726
1622018730000|2021-05-26 08:45:30|1215.2|1215|1215.4|1215|1215.4|1215|1215.2|1215|740
1622019740000|2021-05-26 09:02:20||1221.4||1221.6||1221.6||1221.4|191
1622018740000|2021-05-26 08:45:40|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|3105
1622019750000|2021-05-26 09:02:30|1221.6|1221.4|1222.4|1222|1222.4|1222.2|1221.4|1221|8920
1622018750000|2021-05-26 08:45:50|1215.4|1215|1215.4|1215|1215.4|1215|1215.4|1214.8|3696
1622019760000|2021-05-26 09:02:40|1222.2|1222.2|1222.2|1222|1222.4|1222.2|1222.2|1222|238
1622018760000|2021-05-26 08:46:00|1215.2|1214.8|1214.8|1214.4|1215.2|1214.8|1214.6|1214.4|4301
1622019770000|2021-05-26 09:02:50|1222.4|1222.2|1222.2|1221.8|1222.4|1222.2|1222.2|1221.8|851
1622018770000|2021-05-26 08:46:10|1215|1214.6|1215.4|1214.8|1215.4|1214.8|1215|1214.6|0
1622019780000|2021-05-26 09:03:00|1222|1221.6|1222.4|1222|1222.4|1222.2|1221.6|1221.4|15519
1622018780000|2021-05-26 08:46:20|1215.2||1215.2||1215.2||1215.2||0
1622019790000|2021-05-26 09:03:10|1222.6|1222.2|1222|1221.6|1222.8|1222.4|1222|1221.6|17420
1622018790000|2021-05-26 08:46:30|||||||||50
1622019800000|2021-05-26 09:03:20|1221.6|1221.4|1221.6|1221.2|1221.6|1221.4|1221.6|1221|968
1622018800000|2021-05-26 08:46:40|1215|1214.6|1214.8|1214.6|1215|1214.6|1214.8|1214.6|3086
1622019820000|2021-05-26 09:03:40|1221.4|1221|1221.4|1221|1221.6|1221.2|1221.2|1221|5581
1622018810000|2021-05-26 08:46:50|1215|1214.8|1214.8|1214.4|1215|1214.8|1214.8|1214.4|804
1622019830000|2021-05-26 09:03:50|1221.6|1221.2|1221.6|1221.2|1221.6|1221.4|1221.6|1221.2|772
1622019850000|2021-05-26 09:04:10|1221.8|1221.4|1222.4|1221.8|1222.6|1222.2|1221.6|1221.2|11537
1622018820000|2021-05-26 08:47:00|1214.6|1214.2|1214.8|1214.4|1214.8|1214.4|1214.4|1214.2|5190
1622019860000|2021-05-26 09:04:20|1222.2|1222|1222.4|1222|1222.4|1222|1222.2|1222|0
1622018830000|2021-05-26 08:47:10||1214.6||1214.4||1214.6||1214.4|0
1622019870000|2021-05-26 09:04:30|1222.6|1222.2|1222.4|1222|1222.8|1222.4|1222.2|1221.8|15305
1622019880000|2021-05-26 09:04:40|1222.2|1221.8|1222|1221.8|1222.4|1221.8|1222|1221.8|1000
1622018840000|2021-05-26 08:47:20|1214.6|1214.2|1214.8|1214.4|1214.8|1214.4|1214.6|1214.2|428
1622019890000|2021-05-26 09:04:50|1221.8|1221.6|1222|1221.6|1222.2|1221.8|1221.8|1221.6|5385
1622018850000|2021-05-26 08:47:30||1214.2||1214.4||1214.4||1214.2|0
1622019900000|2021-05-26 09:05:00|1222.2|1221.8|1222.2|1221.8|1222.2|1222|1222.2|1221.8|0
1622019910000|2021-05-26 09:05:10|1222.4|1222|1222.4|1222|1222.8|1222.4|1222.4|1222|9411
1622018870000|2021-05-26 08:47:50|1215|1214.6|1215|1214.6|1215|1214.8|1214.8|1214.4|3628
1622019920000|2021-05-26 09:05:20|1222.2|1221.8|1222|1221.8|1222.2|1221.8|1221.8|1221.6|7875
1622019930000|2021-05-26 09:05:30|1221.8|1221.6|1221|1220.6|1221.8|1221.6|1221|1220.6|8883
1622018880000|2021-05-26 08:48:00|1215.2|1214.8|1216|1215.6|1216|1215.6|1215.2|1214.8|15947
1622019940000|2021-05-26 09:05:40|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|6513
1622019950000|2021-05-26 09:05:50|1220.4|1220|1220|1219.8|1220.4|1220|1220|1219.6|518
1622018890000|2021-05-26 08:48:10|1215.8|1215.4|1215.4|1215.2|1215.8|1215.4|1215.4|1215.2|3126
1622019960000|2021-05-26 09:06:00|1220.2|1220|1220.6|1220.4|1221|1220.6|1220.2|1220|15465
1622019970000|2021-05-26 09:06:10|1220.8|1220.6|1220.4|1220|1220.8|1220.6|1220.2|1219.8|7597
1622018900000|2021-05-26 08:48:20|1215.6|1215.4|1215.6|1215.2|1215.8|1215.4|1215.6|1215.2|644
1622019980000|2021-05-26 09:06:20|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.4|1220|1942
1622019990000|2021-05-26 09:06:30||1220.2||1220||1220.2||1220|400
1622018910000|2021-05-26 08:48:30|1215.2|1214.8|1215.4|1215|1215.4|1215|1214.8|1214.4|16078
1622020010000|2021-05-26 09:06:50|1220.2||1220.4||1220.4||1220.2||160
1622020030000|2021-05-26 09:07:10|1220.6|1220.2|1221.2|1220.8|1221.2|1220.8|1220.6|1220.2|3801
1622018920000|2021-05-26 08:48:40|1215.2|1214.8|1215|1214.8|1215.2|1215|1215|1214.8|3115
1622020040000|2021-05-26 09:07:20|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|636
1622020050000|2021-05-26 09:07:30|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1220.8|4099
1622018940000|2021-05-26 08:49:00|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|6664
1622020060000|2021-05-26 09:07:40|1221.4|1221|1221.6|1221|1221.6|1221|1221.4|1221|376
1622020070000|2021-05-26 09:07:50||1221.2||1221.2||1221.4||1221.2|2651
1622018950000|2021-05-26 08:49:10|1215|1214.6|1215|1214.6|1215|1214.6|1214.8|1214.4|4615
1622020080000|2021-05-26 09:08:00|1221.4|1221|1221.2|1220.8|1221.4|1221.2|1221.2|1220.8|4498
1622020100000|2021-05-26 09:08:20|||||||||75
1622018960000|2021-05-26 08:49:20|1214.8|1214.4|1214.6|1214.4|1214.8|1214.4|1214.6|1214.4|1603
1622020110000|2021-05-26 09:08:30|1221.4|1221|1221.4|1221|1221.4|1221.2|1221.4|1221|965
1622020130000|2021-05-26 09:08:50|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.6|1221|3032
1622018970000|2021-05-26 08:49:30|1214.4|1214.2|1214.6|1214.2|1214.6|1214.2|1214.4|1214.2|2490
1622020160000|2021-05-26 09:09:20|1221.4|1221.4|1221.6|1221.4|1221.6|1221.4|1221.4|1221.4|2092
1622018980000|2021-05-26 08:49:40|1214.4|1214|1214.4|1214|1214.6|1214|1214.2|1214|1428
1622020170000|2021-05-26 09:09:30|1221.8|1221.6|1221.8|1221.6|1221.8|1221.6|1221.8|1221.4|490
1622018990000|2021-05-26 08:49:50|1214.6|1214.2|1215|1214.8|1215.2|1214.8|1214.6|1214.2|947
1622020180000|2021-05-26 09:09:40|1222|1221.8|1221.6|1221.4|1222.2|1221.8|1221.6|1221.2|15443
1622020190000|2021-05-26 09:09:50|1221.4|1221.2|1221.2|1221|1221.4|1221.4|1221.2|1221|2013
1622019000000|2021-05-26 08:50:00||1214.6||1214.6||1214.6||1214.6|0
1622020200000|2021-05-26 09:10:00|1221.4|1221.2|1221.8|1221.2|1221.8|1221.2|1221.4|1221.2|467
1622020210000|2021-05-26 09:10:10|1222|1221.4|1222.2|1221.8|1222.2|1222|1222|1221.4|6406
1622019010000|2021-05-26 08:50:10|1214.8|1214.4|1215|1214.4|1215|1214.6|1214.8|1214.4|3122
1622020220000|2021-05-26 09:10:20|1222|1221.6|1222|1221.6|1222|1221.6|1222|1221.6|0
1622020230000|2021-05-26 09:10:30|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.4|4390
1622019020000|2021-05-26 08:50:20|1214.8|1214.6|1214.4|1214|1214.8|1214.6|1214.2|1214|3275
1622020240000|2021-05-26 09:10:40|1222|1221.6|1222|1221.4|1222.2|1222|1222|1221.4|3907
1622020250000|2021-05-26 09:10:50|1221.8|1221.6|1222|1221.6|1222|1221.6|1221.8|1221.6|0
1622019030000|2021-05-26 08:50:30|1214.2|1213.8|1214|1213.6|1214.2|1213.8|1214|1213.6|914
1622020260000|2021-05-26 09:11:00|1221.8|1221.8|1222|1221.6|1222|1221.8|1221.8|1221.6|1056
1622020270000|2021-05-26 09:11:10|1222.2|1221.8|1221.4|1221.2|1222.4|1222|1221.4|1221|12080
1622019040000|2021-05-26 08:50:40|1213.8|1213.4|1214.2|1213.8|1214.2|1213.8|1213.8|1213.4|2787
1622020280000|2021-05-26 09:11:20|1221.2|1221|1221.2|1221|1221.2|1221.2|1221.2|1221|1604
1622020290000|2021-05-26 09:11:30|1221.4||1221.4||1221.4||1221.4||0
1622019060000|2021-05-26 08:51:00|1214||1214||1214||1214||0
1622020300000|2021-05-26 09:11:40|1221.2|1221.2|1221.2|1221|1221.2|1221.2|1221.2|1221|270
1622019080000|2021-05-26 08:51:20|1214.2||1214||1214.2||1214||0
1622020310000|2021-05-26 09:11:50|1221|1220.8|1221|1220.8|1221|1220.8|1221|1220.6|3433
1622020320000|2021-05-26 09:12:00|1221.2|1221|1222|1221.4|1222|1221.4|1221.2|1221|1576
1622019090000|2021-05-26 08:51:30|1214.2|1213.6|1213.6|1213.4|1214.2|1213.6|1213.6|1213.2|5877
1622020330000|2021-05-26 09:12:10|1222.2|1221.6|1222|1221.8|1222.6|1222.2|1222|1221.6|4277
1622020340000|2021-05-26 09:12:20|1221.8|1221.6|1222|1221.6|1222|1221.8|1221.8|1221.6|10
1622019100000|2021-05-26 08:51:40|1213.4|1213.2|1213.4|1213|1213.4|1213.2|1213|1212.6|5354
1622020350000|2021-05-26 09:12:30|1222.2|1221.8|1221.8|1221.6|1222.2|1221.8|1221.8|1221.6|2724
1622020360000|2021-05-26 09:12:40|1221.6|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.4|2582
1622019110000|2021-05-26 08:51:50|1213.2||1213.4||1213.4||1213.2||976
1622020370000|2021-05-26 09:12:50|1221.4|1221.2|1221.4|1221.2|1221.4|1221.2|1221.4|1221.2|2525
1622020380000|2021-05-26 09:13:00|1221.6|1221.4|1222|1221.6|1222|1221.6|1221.6|1221.4|3038
1622019120000|2021-05-26 08:52:00|1213.6|1213.4|1213.4|1213|1213.6|1213.4|1213.4|1213|5000
1622020390000|2021-05-26 09:13:10|1222.2|1221.8|1222|1221.6|1222.2|1222|1222|1221.6|5941
1622020410000|2021-05-26 09:13:30|1222.2|1221.8|1222.2|1221.8|1222.2|1222|1222|1221.8|5003
1622019130000|2021-05-26 08:52:10|1213|1212.8|1213|1212.6|1213|1212.8|1212.6|1212.2|14358
1622020420000|2021-05-26 09:13:40|1221.8|1221.6|1222|1221.8|1222.2|1222|1221.8|1221.6|10881
1622020430000|2021-05-26 09:13:50|1221.8|1221.6|1222|1221.6|1222|1221.8|1221.8|1221.6|6884
1622019140000|2021-05-26 08:52:20|1213.2|1212.8|1213.2|1212.8|1213.2|1213|1213.2|1212.8|268
1622020440000|2021-05-26 09:14:00|1221.6|1221.2|1221.4|1221.2|1221.6|1221.2|1221.4|1221|10987
1622020450000|2021-05-26 09:14:10|1221.2|1221|1221|1220.8|1221.2|1221|1221|1220.8|5658
1622019150000|2021-05-26 08:52:30|1213|1212.6|1213.2|1212.8|1213.2|1212.8|1213|1212.6|806
1622020460000|2021-05-26 09:14:20|1220.8|1220.6|1220.6|1220.4|1220.8|1220.6|1220.6|1220.4|3215
1622019160000|2021-05-26 08:52:40|1213.4|1213|1213.4|1213|1213.4|1213|1213.4|1213|0
1622020480000|2021-05-26 09:14:40|1220.8|1220.6|1220.8|1220.4|1220.8|1220.6|1220.8|1220.4|637
1622020490000|2021-05-26 09:14:50|1221|1220.6|1221|1220.6|1221.2|1220.8|1221|1220.6|3025
1622019170000|2021-05-26 08:52:50|1213.6|1213.2|1214|1213.6|1214|1213.6|1213.6|1213.2|1867
1622020500000|2021-05-26 09:15:00|1220.8|1220.8|1220.6|1220.4|1220.8|1220.8|1220.6|1220.4|443
1622020510000|2021-05-26 09:15:10|1220.4|1220.2|1221.2|1220.8|1221.4|1220.8|1220.2|1219.8|5838
1622020520000|2021-05-26 09:15:20|1221.4|1221|1221.4|1221|1221.4|1221|1221.4|1221|1313
1622019180000|2021-05-26 08:53:00|1214.2|1213.8|1214.4|1214|1214.4|1214|1214.2|1213.8|670
1622020530000|2021-05-26 09:15:30|1221.2||1221.2||1221.2||1221.2||0
1622020540000|2021-05-26 09:15:40|1221.4|1221.2|1221.6|1221.2|1221.6|1221.2|1221.4|1221.2|1500
1622019190000|2021-05-26 08:53:10|1214.6|1214.2|1214.8|1214.6|1215|1214.8|1214.6|1214.2|1322
1622020550000|2021-05-26 09:15:50|1221.8|1221.4|1222.4|1222|1222.6|1222|1221.8|1221.4|0
1622020560000|2021-05-26 09:16:00|1222.2|1222.2|1222.4|1222|1222.4|1222.2|1222.2|1222|179
1622019200000|2021-05-26 08:53:20|1215|1214.8|1215.4|1215|1215.4|1215|1215|1214.8|332
1622020590000|2021-05-26 09:16:30|1222.2||1222.2||1222.2||1222.2||1000
1622020600000|2021-05-26 09:16:40|1222.4|1222.2|1223|1222.6|1223|1222.6|1222.4|1222.2|918
1622019210000|2021-05-26 08:53:30||1214.8||1214.8||1215||1214.8|0
1622020610000|2021-05-26 09:16:50|1223.2|1222.8|1223.2|1222.8|1223.2|1222.8|1223.2|1222.8|0
1622020620000|2021-05-26 09:17:00|1223.4|1223|1223|1222.6|1223.4|1223|1223|1222.6|2489
1622019220000|2021-05-26 08:53:40|1215.6|1215|1215.6|1215.2|1215.8|1215.2|1215.6|1215|0
1622020630000|2021-05-26 09:17:10|1222.8|1222.4|1222.6|1222.4|1222.8|1222.4|1222.6|1222.4|5977
1622020640000|2021-05-26 09:17:20|1222.4|1222.2|1222.2|1221.8|1222.4|1222.2|1222|1221.6|6368
1622019230000|2021-05-26 08:53:50||1215.4||1215.4||1215.4||1215.4|0
1622020650000|2021-05-26 09:17:30|1222.4|1222|1222.4|1222.2|1222.4|1222.2|1222.4|1222|468
1622020660000|2021-05-26 09:17:40|1222.6|1222.4|1222.6|1222.4|1222.6|1222.4|1222.6|1222.4|516
1622019250000|2021-05-26 08:54:10|1215.8|1215.6|1215.8|1215.4|1215.8|1215.6|1215.6|1215.4|1402
1622020680000|2021-05-26 09:18:00|1222.8|1222.6|1223.2|1222.8|1223.2|1222.8|1222.8|1222.6|473
1622020690000|2021-05-26 09:18:10|1223|1222.6|1223|1222.6|1223.2|1223|1223|1222.6|6049
1622019270000|2021-05-26 08:54:30|1215.6|1215.6|1216|1215.8|1216|1215.8|1215.6|1215.4|10611
1622020700000|2021-05-26 09:18:20|1222.8|1222.2|1222.2|1222|1222.8|1222.2|1222|1221.8|17067
1622020710000|2021-05-26 09:18:30|1222|1221.8|1221.6|1221.4|1222|1221.8|1221|1220.6|27596
1622019290000|2021-05-26 08:54:50||1215.6||1215.6||1215.8||1215.6|2886
1622020720000|2021-05-26 09:18:40|1221.8|1221.6|1221.8|1221.4|1221.8|1221.6|1221.6|1221.2|1801
1622020730000|2021-05-26 09:18:50|1222|1221.6|1221.4|1221|1222|1221.8|1221.2|1220.8|3981
1622019300000|2021-05-26 08:55:00|1216.2|1215.8|1216.4|1216|1216.4|1216.2|1216.2|1215.8|680
1622020740000|2021-05-26 09:19:00|1221.6|1221.2|1221.8|1221.4|1221.8|1221.4|1221.6|1221.2|0
1622020770000|2021-05-26 09:19:30|1221.6|1221.2|1222.4|1222|1222.4|1222|1221.2|1221|27918
1622019330000|2021-05-26 08:55:30|1216.6|1216.2|1217|1216.6|1217|1216.6|1216.6|1216.2|2188
1622020780000|2021-05-26 09:19:40|1222.2|1222.2|1222.4|1222|1222.4|1222.2|1222|1221.8|6309
1622020790000|2021-05-26 09:19:50|1222.2|1222.2|1222|1221.6|1222.2|1222.2|1221.6|1221.4|4784
1622019340000|2021-05-26 08:55:40|1216.8|1216.4|1218|1217.6|1218|1217.8|1216.8|1216.4|5386
1622020820000|2021-05-26 09:20:20|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|0
1622019350000|2021-05-26 08:55:50|1217.8|1217.8|1218.4|1218|1218.4|1218|1217.8|1217.6|550
1622020830000|2021-05-26 09:20:30|1222.4|1222|1221.6|1221.2|1223|1222.8|1221.6|1221.2|37364
1622020840000|2021-05-26 09:20:40|1221.8|1221.4|1221.4|1220.8|1221.8|1221.4|1221.4|1220.8|2818
1622019360000|2021-05-26 08:56:00|1218.2|1217.8|1218|1217.8|1218.2|1217.8|1218|1217.6|3650
1622020850000|2021-05-26 09:20:50||1221||1221||1221||1221|0
1622020860000|2021-05-26 09:21:00|1221.2||1221.2||1221.2||1221.2||0
1622019370000|2021-05-26 08:56:10|1218.2|1218|1218.6|1218.4|1218.8|1218.4|1218.2|1218|7236
1622020880000|2021-05-26 09:21:20|1221|1220.8|1221|1220.6|1221.2|1220.8|1220.8|1220.6|22
1622019380000|2021-05-26 08:56:20|1218.8|1218.6|1219.4|1219.2|1219.4|1219.2|1218.8|1218.6|8865
1622020890000|2021-05-26 09:21:30|1220.8|1220.4|1221.2|1221|1221.2|1221|1220.8|1220.4|1937
1622020900000|2021-05-26 09:21:40|1221|1220.8|1220.8|1220.4|1221|1220.8|1220.6|1220.4|7457
1622019390000|2021-05-26 08:56:30|1219.6|1219.4|1220|1219.6|1220|1219.6|1219.6|1219.4|5732
1622020920000|2021-05-26 09:22:00|1221|1220.6|1220.4|1220|1221.2|1220.8|1220.4|1220|6517
1622020930000|2021-05-26 09:22:10||1220.2||1220.2||1220.2||1220.2|0
1622019400000|2021-05-26 08:56:40|1219.8|1219.4|1219.4|1219.2|1219.8|1219.4|1219.4|1219.2|5558
1622020940000|2021-05-26 09:22:20||1220||1220||1220||1220|0
1622020970000|2021-05-26 09:22:50|1220.2|1219.8|1219.8|1219.4|1220.2|1219.8|1219.8|1219.2|4321
1622019410000|2021-05-26 08:56:50|1219.6|1219.4|1219.8|1219.4|1219.8|1219.4|1219.6|1219.4|2444
1622020980000|2021-05-26 09:23:00|1220|1219.6|1219|1218.6|1220|1219.6|1219|1218.4|13071
1622019420000|2021-05-26 08:57:00|||||||||581
1622021000000|2021-05-26 09:23:20|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|0
1622021020000|2021-05-26 09:23:40|1219|1218.6|1218.8|1218.4|1219|1218.6|1218.8|1218.4|0
1622019430000|2021-05-26 08:57:10|1219.6|1219.6|1219.8|1219.4|1220|1219.8|1219.6|1219.4|7039
1622021040000|2021-05-26 09:24:00|1219|1218.6|1219.6|1219|1219.6|1219.2|1218.8|1218.4|8512
1622021050000|2021-05-26 09:24:10|1219.4|1219.2|1220|1219.6|1220|1219.8|1219.4|1219.2|4055
1622019440000|2021-05-26 08:57:20|1220|1219.6|1220.4|1220|1220.4|1220|1220|1219.6|483
1622021060000|2021-05-26 09:24:20|1219.8|1219.4|1219.6|1219.2|1220.2|1219.8|1219.6|1219|1650
1622019460000|2021-05-26 08:57:40|1220.6|1220.2|1220.8|1220.4|1220.8|1220.4|1220.6|1220.2|14547
1622021070000|2021-05-26 09:24:30|1219.8|1219.4|1220.2|1219.6|1220.2|1219.6|1219.8|1219.4|259
1622021080000|2021-05-26 09:24:40|1220.4|1219.8|1220.6|1220.2|1220.6|1220.2|1220.4|1219.8|0
1622019470000|2021-05-26 08:57:50|1220.6|1220.2|1220|1219.6|1220.6|1220.2|1220|1219.6|4792
1622021090000|2021-05-26 09:24:50|1220.8|1220|1219|1218.6|1220.8|1220|1218.8|1218.4|15148
1622021100000|2021-05-26 09:25:00|1218.8|1218.4|1218.8|1218.4|1218.8|1218.6|1218.8|1218.2|654
1622019480000|2021-05-26 08:58:00|1220.2|1219.8|1219.8|1219.2|1220.2|1219.8|1219.8|1219.2|7445
1622021110000|2021-05-26 09:25:10|1218.6|1218.2|1218.4|1218|1218.6|1218.2|1218.4|1218|419
1622021120000|2021-05-26 09:25:20|1218.6|1218.2|1218.8|1218.6|1218.8|1218.6|1218.6|1218.2|939
1622019490000|2021-05-26 08:58:10||1219.4||1219.4||1219.4||1219.4|0
1622021130000|2021-05-26 09:25:30||1218.4||1218.6||1218.6||1218.4|489
1622019500000|2021-05-26 08:58:20|1220|1219.6|1219.8|1219.4|1220.6|1220.2|1219.8|1219.4|8580
1622021140000|2021-05-26 09:25:40|1219|1218.4|1218.8|1218.4|1219.2|1218.4|1218.4|1218.2|4100
1622021170000|2021-05-26 09:26:10|1218.6|1218.2|1217.6|1217|1218.6|1218.2|1217.4|1217|3343
1622019510000|2021-05-26 08:58:30|1219.6|1219.2|1219.8|1219.4|1219.8|1219.4|1219.6|1219.2|2300
1622021180000|2021-05-26 09:26:20||1217.2||1217||1217.2||1217|0
1622019520000|2021-05-26 08:58:40|1219.6|1219.2|1219.6|1219.4|1219.6|1219.4|1219.6|1219.2|94
1622021190000|2021-05-26 09:26:30|1217.2|1217.2|1217|1216.6|1217.2|1217.2|1216.8|1216.4|5232
1622021210000|2021-05-26 09:26:50|1217.2|1216.8|1217.6|1217.2|1217.6|1217.2|1217.2|1216.8|0
1622019530000|2021-05-26 08:58:50|1219.8|1219.6|1219.8|1219.6|1219.8|1219.6|1219.8|1219.6|1726
1622021220000|2021-05-26 09:27:00|1217.8|1217|1218.2|1217.8|1218.2|1217.8|1217.8|1217|1500
1622021230000|2021-05-26 09:27:10|1218.4|1218|1219.2|1218.8|1219.4|1218.8|1218.4|1218|16320
1622019540000|2021-05-26 08:59:00|1219.6|1219.4|1220.2|1219.6|1220.2|1219.6|1219.6|1219.4|3662
1622021240000|2021-05-26 09:27:20|1219.4|1219|1219.8|1219.2|1219.8|1219.2|1219.4|1219|0
1622021250000|2021-05-26 09:27:30|1219.6|1219|1219|1218.6|1219.6|1219|1219|1218.6|760
1622019550000|2021-05-26 08:59:10|1220.4|1219.8|1221|1220.8|1221|1220.8|1220.4|1219.8|757
1622021280000|2021-05-26 09:28:00|1218.8|1218.4|1219|1218.6|1219|1218.6|1218.4|1218.2|3498
1622021290000|2021-05-26 09:28:10|1218.8|1218.8|1219|1218.4|1219|1218.8|1218.6|1218.4|1630
1622019560000|2021-05-26 08:59:20|1221.2|1221|1221.2|1220.8|1221.4|1221|1221|1220.8|6294
1622021300000|2021-05-26 09:28:20|1219.2|1218.6|1219.2|1218.6|1219.4|1218.8|1219.2|1218.6|553
1622019570000|2021-05-26 08:59:30|1221|1220.6|1221|1220.6|1221|1220.6|1220.8|1220.4|4183
1622021340000|2021-05-26 09:29:00|1219|1218.4|1219|1218.4|1219|1218.4|1219|1218.4|0
1622021350000|2021-05-26 09:29:10|1219.2|1218.6|1219.2|1218.8|1219.4|1219|1219.2|1218.6|419
1622019580000|2021-05-26 08:59:40|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|0
1622021360000|2021-05-26 09:29:20|1219.4|1219|1219.2|1219|1219.8|1219.2|1219.2|1219|872
1622021370000|2021-05-26 09:29:30|1219.4||1219.4||1219.4||1219.4||0
1622019600000|2021-05-26 09:00:00|1221|1220.6|1220.8|1220.4|1221|1220.8|1220.8|1220.4|2274
1622021380000|2021-05-26 09:29:40|1219.2|1218.8|1219|1218.6|1219.4|1218.8|1219|1218.6|27
1622021390000|2021-05-26 09:29:50|1218.8||1218.8||1218.8||1218.8||0
1622019610000|2021-05-26 09:00:10|1221|1220.6|1221.2|1220.8|1221.2|1220.8|1221|1220.6|544
1622021400000|2021-05-26 09:30:00|1219|1218.4|1218.8|1218.4|1219|1218.6|1218.6|1218.4|3309
1622021410000|2021-05-26 09:30:10|1218.6|1218.2|1218.6|1218.2|1218.8|1218.4|1218.6|1218|4655
1622019620000|2021-05-26 09:00:20|1221|1220.6|1221.2|1220.6|1221.2|1220.6|1220.8|1220.6|300
1622021420000|2021-05-26 09:30:20|1218.8|1218|1218.8|1218.2|1218.8|1218.4|1218.8|1218|4049
1622019630000|2021-05-26 09:00:30|1221||1221||1221||1221||0
1622021430000|2021-05-26 09:30:30|1218.6|1218.4|1219.2|1218.8|1219.2|1218.8|1218.6|1218.4|6198
1622021440000|2021-05-26 09:30:40|1219|1218.6|1218.6|1218.2|1219|1218.6|1218.6|1218.2|1906
1622019650000|2021-05-26 09:00:50|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|4878
1622021450000|2021-05-26 09:30:50|1218.8|1218.4|1219.4|1218.8|1219.4|1218.8|1218.8|1218.4|3560
1622019660000|2021-05-26 09:01:00|1220|1219.8|1221.4|1221|1221.4|1221.2|1220|1219.8|14104
1622021460000|2021-05-26 09:31:00|1219.6|1219|1219.8|1219.4|1220|1219.6|1219.6|1219|704
1622019670000|2021-05-26 09:01:10|1221.6|1221.2|1221.8|1221.4|1222|1221.6|1221.6|1221|708
1622021470000|2021-05-26 09:31:10|1220|1219.6|1219.4|1219.2|1220.4|1219.8|1219.4|1219|33285
1622019680000|2021-05-26 09:01:20|1222|1221.6|1221.6|1221.2|1222|1221.8|1221.4|1221.2|22377
1622021480000|2021-05-26 09:31:20|1219.6|1219.4|1218.8|1218.4|1220|1219.6|1218.8|1218.4|17536
1622019690000|2021-05-26 09:01:30|1221.8|1221.4|1222.2|1221.8|1222.2|1222|1221.8|1221.4|8324
1622021490000|2021-05-26 09:31:30|1218.6|1218.6|1218.8|1218.6|1218.8|1218.6|1218.6|1218.6|340
1622019700000|2021-05-26 09:01:40|1222.4|1222|1222.4|1222|1222.6|1222.2|1222.4|1222|2696
1622021500000|2021-05-26 09:31:40|1219|1218.8|1219.6|1219.2|1219.6|1219.2|1219|1218.6|2674
1622019720000|2021-05-26 09:02:00|1222.2|1221.8|1222|1221.6|1222.2|1221.8|1221.8|1221.6|4186
1622021520000|2021-05-26 09:32:00|1219.4|1219|1219.6|1219.2|1219.6|1219.2|1219.2|1218.8|1943
1622019730000|2021-05-26 09:02:10|1222.2|1221.8|1221.8|1221.6|1222.2|1221.8|1221.8|1221.4|4726
1622021540000|2021-05-26 09:32:20|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|0
1622019740000|2021-05-26 09:02:20||1221.4||1221.6||1221.6||1221.4|191
1622021560000|2021-05-26 09:32:40|1219.6|1218.8|1219|1218.6|1219.6|1219.2|1219|1218.6|22050
1622019750000|2021-05-26 09:02:30|1221.6|1221.4|1222.4|1222|1222.4|1222.2|1221.4|1221|8920
1622021570000|2021-05-26 09:32:50|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|0
1622019760000|2021-05-26 09:02:40|1222.2|1222.2|1222.2|1222|1222.4|1222.2|1222.2|1222|238
1622021580000|2021-05-26 09:33:00|1218.6|1218.2|1219.2|1218.8|1219.2|1218.8|1218.6|1218.2|5009
1622019770000|2021-05-26 09:02:50|1222.4|1222.2|1222.2|1221.8|1222.4|1222.2|1222.2|1221.8|851
1622021590000|2021-05-26 09:33:10|1219|1219|1219.2|1218.6|1219.4|1219.2|1218.8|1218.6|19304
1622019780000|2021-05-26 09:03:00|1222|1221.6|1222.4|1222|1222.4|1222.2|1221.6|1221.4|15519
1622021600000|2021-05-26 09:33:20|1219.4|1218.8|1219.4|1219|1219.4|1219|1219.4|1218.8|0
1622019790000|2021-05-26 09:03:10|1222.6|1222.2|1222|1221.6|1222.8|1222.4|1222|1221.6|17420
1622021640000|2021-05-26 09:34:00|1219.2|1218.8|1218.6|1218|1219.2|1218.8|1218.4|1218|6844
1622021650000|2021-05-26 09:34:10|1218.4|1217.8|1218.2|1217.8|1218.4|1217.8|1218.2|1217.8|0
1622019800000|2021-05-26 09:03:20|1221.6|1221.4|1221.6|1221.2|1221.6|1221.4|1221.6|1221|968
1622021660000|2021-05-26 09:34:20|1218.4|1218|1218.6|1218.2|1218.6|1218.2|1218.4|1218|201
1622021670000|2021-05-26 09:34:30|1218.4|1218|1218.6|1218.2|1218.6|1218.2|1218.2|1217.8|2800
1622019820000|2021-05-26 09:03:40|1221.4|1221|1221.4|1221|1221.6|1221.2|1221.2|1221|5581
1622021690000|2021-05-26 09:34:50|1218.4|1218|1218.6|1218|1218.6|1218.2|1218.2|1217.8|4066
1622019830000|2021-05-26 09:03:50|1221.6|1221.2|1221.6|1221.2|1221.6|1221.4|1221.6|1221.2|772
1622021700000|2021-05-26 09:35:00|1218.4|1218.2|1218.6|1218.2|1218.6|1218.2|1218.4|1218.2|4
1622021710000|2021-05-26 09:35:10|1218.4|1218|1218.6|1218|1218.6|1218|1218.2|1217.8|939
1622019850000|2021-05-26 09:04:10|1221.8|1221.4|1222.4|1221.8|1222.6|1222.2|1221.6|1221.2|11537
1622021720000|2021-05-26 09:35:20|1218.4|1218.2|1218.4|1218|1218.6|1218.2|1218.2|1217.8|3980
1622019860000|2021-05-26 09:04:20|1222.2|1222|1222.4|1222|1222.4|1222|1222.2|1222|0
1622021730000|2021-05-26 09:35:30|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|0
1622021740000|2021-05-26 09:35:40|1218.4||1218.6||1218.6||1218.4||269
1622019870000|2021-05-26 09:04:30|1222.6|1222.2|1222.4|1222|1222.8|1222.4|1222.2|1221.8|15305
1622021750000|2021-05-26 09:35:50|1218.8|1218.4|1219|1218.6|1219.4|1219|1218.8|1218.4|7473
1622021770000|2021-05-26 09:36:10|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|499
1622021780000|2021-05-26 09:36:20|1219|1218.6|1219.2|1218.8|1219.2|1218.8|1218.8|1218.6|750
1622019880000|2021-05-26 09:04:40|1222.2|1221.8|1222|1221.8|1222.4|1221.8|1222|1221.8|1000
1622021790000|2021-05-26 09:36:30|1218.8|1218.4|1219.2|1218.8|1219.2|1218.8|1218.6|1218.4|5537
1622021800000|2021-05-26 09:36:40|1219||1219||1219||1219||96
1622019890000|2021-05-26 09:04:50|1221.8|1221.6|1222|1221.6|1222.2|1221.8|1221.8|1221.6|5385
1622021810000|2021-05-26 09:36:50|1219.2||1219.2||1219.2||1219.2||0
1622021840000|2021-05-26 09:37:20|1219|1218.6|1219|1218.6|1219|1218.8|1218.6|1218.2|5266
1622019900000|2021-05-26 09:05:00|1222.2|1221.8|1222.2|1221.8|1222.2|1222|1222.2|1221.8|0
1622021850000|2021-05-26 09:37:30|1218.6|1218.4|1218.6|1218.2|1218.8|1218.4|1218.6|1218.2|1987
1622021860000|2021-05-26 09:37:40|1218.8|1218.4|1218.8|1218.6|1218.8|1218.6|1218.6|1218.4|451
1622019910000|2021-05-26 09:05:10|1222.4|1222|1222.4|1222|1222.8|1222.4|1222.4|1222|9411
1622021870000|2021-05-26 09:37:50|1218.6|1218.4|1218.8|1218.4|1218.8|1218.4|1218.6|1218.2|3831
1622021880000|2021-05-26 09:38:00|1219||1219||1219||1219||0
1622019920000|2021-05-26 09:05:20|1222.2|1221.8|1222|1221.8|1222.2|1221.8|1221.8|1221.6|7875
1622021890000|2021-05-26 09:38:10|1218.8||1218.8||1218.8||1218.8||0
1622019930000|2021-05-26 09:05:30|1221.8|1221.6|1221|1220.6|1221.8|1221.6|1221|1220.6|8883
1622021900000|2021-05-26 09:38:20|1219|1218.6|1218.8|1218.4|1219|1218.6|1218.4|1218.2|4685
1622021920000|2021-05-26 09:38:40|1219|1218.6|1219|1218.8|1219.4|1219.2|1219|1218.6|5673
1622019940000|2021-05-26 09:05:40|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|6513
1622021930000|2021-05-26 09:38:50|1219.2||1219.2||1219.2||1219.2||0
1622021940000|2021-05-26 09:39:00|1219.4|1219|1219|1218.8|1219.4|1219.2|1219|1218.8|5808
1622019950000|2021-05-26 09:05:50|1220.4|1220|1220|1219.8|1220.4|1220|1220|1219.6|518
1622021950000|2021-05-26 09:39:10|1218.8|1218.6|1219|1218.6|1219|1218.6|1218.8|1218.6|1295
1622019960000|2021-05-26 09:06:00|1220.2|1220|1220.6|1220.4|1221|1220.6|1220.2|1220|15465
1622021960000|2021-05-26 09:39:20|1219.2||1219.2||1219.2||1219.2||0
1622019970000|2021-05-26 09:06:10|1220.8|1220.6|1220.4|1220|1220.8|1220.6|1220.2|1219.8|7597
1622021970000|2021-05-26 09:39:30|1219||1219||1219||1219||0
1622019980000|2021-05-26 09:06:20|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.4|1220|1942
1622022000000|2021-05-26 09:40:00|1218.8|1218.4|1218.6|1218.2|1218.8|1218.4|1218.6|1218.2|736
1622019990000|2021-05-26 09:06:30||1220.2||1220||1220.2||1220|400
1622020010000|2021-05-26 09:06:50|1220.2||1220.4||1220.4||1220.2||160
1622020030000|2021-05-26 09:07:10|1220.6|1220.2|1221.2|1220.8|1221.2|1220.8|1220.6|1220.2|3801
1622020040000|2021-05-26 09:07:20|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|636
1622020050000|2021-05-26 09:07:30|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1220.8|4099
1622020060000|2021-05-26 09:07:40|1221.4|1221|1221.6|1221|1221.6|1221|1221.4|1221|376
1622020070000|2021-05-26 09:07:50||1221.2||1221.2||1221.4||1221.2|2651
1622020080000|2021-05-26 09:08:00|1221.4|1221|1221.2|1220.8|1221.4|1221.2|1221.2|1220.8|4498
1622020100000|2021-05-26 09:08:20|||||||||75
1622020110000|2021-05-26 09:08:30|1221.4|1221|1221.4|1221|1221.4|1221.2|1221.4|1221|965
1622020130000|2021-05-26 09:08:50|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.6|1221|3032
1622020160000|2021-05-26 09:09:20|1221.4|1221.4|1221.6|1221.4|1221.6|1221.4|1221.4|1221.4|2092
1622020170000|2021-05-26 09:09:30|1221.8|1221.6|1221.8|1221.6|1221.8|1221.6|1221.8|1221.4|490
1622020180000|2021-05-26 09:09:40|1222|1221.8|1221.6|1221.4|1222.2|1221.8|1221.6|1221.2|15443
1622020190000|2021-05-26 09:09:50|1221.4|1221.2|1221.2|1221|1221.4|1221.4|1221.2|1221|2013
1622020200000|2021-05-26 09:10:00|1221.4|1221.2|1221.8|1221.2|1221.8|1221.2|1221.4|1221.2|467
1622020210000|2021-05-26 09:10:10|1222|1221.4|1222.2|1221.8|1222.2|1222|1222|1221.4|6406
1622020220000|2021-05-26 09:10:20|1222|1221.6|1222|1221.6|1222|1221.6|1222|1221.6|0
1622020230000|2021-05-26 09:10:30|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.4|4390
1622020240000|2021-05-26 09:10:40|1222|1221.6|1222|1221.4|1222.2|1222|1222|1221.4|3907
1622020250000|2021-05-26 09:10:50|1221.8|1221.6|1222|1221.6|1222|1221.6|1221.8|1221.6|0
1622020260000|2021-05-26 09:11:00|1221.8|1221.8|1222|1221.6|1222|1221.8|1221.8|1221.6|1056
1622020270000|2021-05-26 09:11:10|1222.2|1221.8|1221.4|1221.2|1222.4|1222|1221.4|1221|12080
1622020280000|2021-05-26 09:11:20|1221.2|1221|1221.2|1221|1221.2|1221.2|1221.2|1221|1604
1622020290000|2021-05-26 09:11:30|1221.4||1221.4||1221.4||1221.4||0
1622020300000|2021-05-26 09:11:40|1221.2|1221.2|1221.2|1221|1221.2|1221.2|1221.2|1221|270
1622020310000|2021-05-26 09:11:50|1221|1220.8|1221|1220.8|1221|1220.8|1221|1220.6|3433
1622020320000|2021-05-26 09:12:00|1221.2|1221|1222|1221.4|1222|1221.4|1221.2|1221|1576
1622020330000|2021-05-26 09:12:10|1222.2|1221.6|1222|1221.8|1222.6|1222.2|1222|1221.6|4277
1622020340000|2021-05-26 09:12:20|1221.8|1221.6|1222|1221.6|1222|1221.8|1221.8|1221.6|10
1622020350000|2021-05-26 09:12:30|1222.2|1221.8|1221.8|1221.6|1222.2|1221.8|1221.8|1221.6|2724
1622020360000|2021-05-26 09:12:40|1221.6|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.4|2582
1622020370000|2021-05-26 09:12:50|1221.4|1221.2|1221.4|1221.2|1221.4|1221.2|1221.4|1221.2|2525
1622020380000|2021-05-26 09:13:00|1221.6|1221.4|1222|1221.6|1222|1221.6|1221.6|1221.4|3038
1622020390000|2021-05-26 09:13:10|1222.2|1221.8|1222|1221.6|1222.2|1222|1222|1221.6|5941
1622022010000|2021-05-26 09:40:10|1218.8|1218.4|1218.4|1218|1218.8|1218.4|1218.4|1218|4347
1622020410000|2021-05-26 09:13:30|1222.2|1221.8|1222.2|1221.8|1222.2|1222|1222|1221.8|5003
1622020420000|2021-05-26 09:13:40|1221.8|1221.6|1222|1221.8|1222.2|1222|1221.8|1221.6|10881
1622022020000|2021-05-26 09:40:20|1218.2|1217.8|1218.2|1217.8|1218.2|1218|1218|1217.6|1750
1622020430000|2021-05-26 09:13:50|1221.8|1221.6|1222|1221.6|1222|1221.8|1221.8|1221.6|6884
1622022030000|2021-05-26 09:40:30|1218.4|1218|1218.8|1218.4|1218.8|1218.4|1218.4|1218|1928
1622020440000|2021-05-26 09:14:00|1221.6|1221.2|1221.4|1221.2|1221.6|1221.2|1221.4|1221|10987
1622020450000|2021-05-26 09:14:10|1221.2|1221|1221|1220.8|1221.2|1221|1221|1220.8|5658
1622022040000|2021-05-26 09:40:40||1218.6||1218.4||1218.6||1218.4|300
1622020460000|2021-05-26 09:14:20|1220.8|1220.6|1220.6|1220.4|1220.8|1220.6|1220.6|1220.4|3215
1622022050000|2021-05-26 09:40:50|1218.6||1218.6||1218.6||1218.6||0
1622020480000|2021-05-26 09:14:40|1220.8|1220.6|1220.8|1220.4|1220.8|1220.6|1220.8|1220.4|637
1622022060000|2021-05-26 09:41:00|1218.8|1218.2|1218.4|1218.2|1218.8|1218.4|1217.8|1217.4|42308
1622020490000|2021-05-26 09:14:50|1221|1220.6|1221|1220.6|1221.2|1220.8|1221|1220.6|3025
1622022070000|2021-05-26 09:41:10|1218.2|1218|1217.8|1217.4|1218.4|1218|1217.6|1217.2|8244
1622020500000|2021-05-26 09:15:00|1220.8|1220.8|1220.6|1220.4|1220.8|1220.8|1220.6|1220.4|443
1622022090000|2021-05-26 09:41:30|||||||||1218
1622020510000|2021-05-26 09:15:10|1220.4|1220.2|1221.2|1220.8|1221.4|1220.8|1220.2|1219.8|5838
1622022100000|2021-05-26 09:41:40|1217.6|1217.2|1217.8|1217.4|1217.8|1217.4|1217|1216.8|9949
1622020520000|2021-05-26 09:15:20|1221.4|1221|1221.4|1221|1221.4|1221|1221.4|1221|1313
1622022110000|2021-05-26 09:41:50|1217.6|1217.2|1217.6|1217.2|1217.6|1217.4|1217.4|1217.2|2263
1622020530000|2021-05-26 09:15:30|1221.2||1221.2||1221.2||1221.2||0
1622022120000|2021-05-26 09:42:00|1217.4|1217|1218|1217.6|1218|1217.8|1217.2|1217|13380
1622020540000|2021-05-26 09:15:40|1221.4|1221.2|1221.6|1221.2|1221.6|1221.2|1221.4|1221.2|1500
1622022130000|2021-05-26 09:42:10|1218.2|1217.8|1218.6|1218.2|1218.6|1218.4|1218.2|1217.8|1002
1622020550000|2021-05-26 09:15:50|1221.8|1221.4|1222.4|1222|1222.6|1222|1221.8|1221.4|0
1622022150000|2021-05-26 09:42:30|1218.8|1218.4|1218.8|1218.4|1219|1218.8|1218.8|1218.4|10225
1622022160000|2021-05-26 09:42:40|1219|1218.6|1218.2|1217.6|1219|1218.6|1218.2|1217.6|18700
1622020560000|2021-05-26 09:16:00|1222.2|1222.2|1222.4|1222|1222.4|1222.2|1222.2|1222|179
1622022170000|2021-05-26 09:42:50|1218.4|1217.8|1218.4|1218|1218.4|1218|1218.4|1217.8|0
1622020590000|2021-05-26 09:16:30|1222.2||1222.2||1222.2||1222.2||1000
1622022180000|2021-05-26 09:43:00|1218.2|1217.8|1218.2|1217.6|1218.2|1217.8|1218|1217.6|0
1622020600000|2021-05-26 09:16:40|1222.4|1222.2|1223|1222.6|1223|1222.6|1222.4|1222.2|918
1622022190000|2021-05-26 09:43:10|1218|1217.8|1218|1217.8|1218|1217.8|1218|1217.8|0
1622020610000|2021-05-26 09:16:50|1223.2|1222.8|1223.2|1222.8|1223.2|1222.8|1223.2|1222.8|0
1622022200000|2021-05-26 09:43:20|1217.8|1217.6|1217.4|1217|1217.8|1217.6|1217.4|1217|3546
1622020620000|2021-05-26 09:17:00|1223.4|1223|1223|1222.6|1223.4|1223|1223|1222.6|2489
1622022210000|2021-05-26 09:43:30|1217.6|1217.2|1217.6|1217.2|1217.6|1217.4|1217.6|1217.2|2057
1622020630000|2021-05-26 09:17:10|1222.8|1222.4|1222.6|1222.4|1222.8|1222.4|1222.6|1222.4|5977
1622022220000|2021-05-26 09:43:40||1217.4||1217.4||1217.4||1217.4|50
1622020640000|2021-05-26 09:17:20|1222.4|1222.2|1222.2|1221.8|1222.4|1222.2|1222|1221.6|6368
1622022230000|2021-05-26 09:43:50|1217.4|1217.2|1217.6|1217.2|1217.6|1217.2|1217.4|1217|425
1622020650000|2021-05-26 09:17:30|1222.4|1222|1222.4|1222.2|1222.4|1222.2|1222.4|1222|468
1622022240000|2021-05-26 09:44:00||1217.4||1217.2||1217.4||1217.2|1200
1622020660000|2021-05-26 09:17:40|1222.6|1222.4|1222.6|1222.4|1222.6|1222.4|1222.6|1222.4|516
1622022250000|2021-05-26 09:44:10|1217.8|1217.4|1218.4|1218|1218.4|1218|1217.8|1217.4|3137
1622020680000|2021-05-26 09:18:00|1222.8|1222.6|1223.2|1222.8|1223.2|1222.8|1222.8|1222.6|473
1622022260000|2021-05-26 09:44:20|1218.6|1218.2|1218.4|1218|1219.2|1218.8|1218.4|1218|13595
1622020690000|2021-05-26 09:18:10|1223|1222.6|1223|1222.6|1223.2|1223|1223|1222.6|6049
1622022280000|2021-05-26 09:44:40|1218|1217.8|1218|1217.8|1218.2|1217.8|1217.8|1217.6|5413
1622022290000|2021-05-26 09:44:50|1218.2||1218.2||1218.2||1218.2||0
1622020700000|2021-05-26 09:18:20|1222.8|1222.2|1222.2|1222|1222.8|1222.2|1222|1221.8|17067
1622022300000|2021-05-26 09:45:00|1218|1217.6|1217.8|1217.4|1218|1217.6|1217.6|1217.4|3978
1622020710000|2021-05-26 09:18:30|1222|1221.8|1221.6|1221.4|1222|1221.8|1221|1220.6|27596
1622022310000|2021-05-26 09:45:10|1217.6|1217.2|1217.4|1217|1217.6|1217.2|1217.2|1216.6|14301
1622020720000|2021-05-26 09:18:40|1221.8|1221.6|1221.8|1221.4|1221.8|1221.6|1221.6|1221.2|1801
1622022320000|2021-05-26 09:45:20|1217.2||1217.2||1217.2||1217.2||0
1622022330000|2021-05-26 09:45:30|1217.4|1216.8|1217.2|1216.8|1217.4|1216.8|1217.2|1216.8|0
1622020730000|2021-05-26 09:18:50|1222|1221.6|1221.4|1221|1222|1221.8|1221.2|1220.8|3981
1622022340000|2021-05-26 09:45:40|1217|1216.6|1217|1216.6|1217.2|1216.6|1217|1216.6|0
1622020740000|2021-05-26 09:19:00|1221.6|1221.2|1221.8|1221.4|1221.8|1221.4|1221.6|1221.2|0
1622022350000|2021-05-26 09:45:50|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1500
1622020770000|2021-05-26 09:19:30|1221.6|1221.2|1222.4|1222|1222.4|1222|1221.2|1221|27918
1622022360000|2021-05-26 09:46:00|1217|1216.6|1217|1216.6|1217|1216.6|1217|1216.6|0
1622020780000|2021-05-26 09:19:40|1222.2|1222.2|1222.4|1222|1222.4|1222.2|1222|1221.8|6309
1622022370000|2021-05-26 09:46:10|1216.8|1216.4|1216.4|1216|1216.8|1216.6|1216.4|1216|4038
1622020790000|2021-05-26 09:19:50|1222.2|1222.2|1222|1221.6|1222.2|1222.2|1221.6|1221.4|4784
1622022390000|2021-05-26 09:46:30|1216.2|1215.8|1215.2|1215|1216.2|1216|1215.2|1215|4790
1622020820000|2021-05-26 09:20:20|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|0
1622022400000|2021-05-26 09:46:40|1215|1214.8|1215.4|1215.2|1215.4|1215.2|1215|1214.8|2777
1622020830000|2021-05-26 09:20:30|1222.4|1222|1221.6|1221.2|1223|1222.8|1221.6|1221.2|37364
1622022410000|2021-05-26 09:46:50|1215.2|1215|1214|1213.6|1215.2|1215|1214|1213.6|2870
1622020840000|2021-05-26 09:20:40|1221.8|1221.4|1221.4|1220.8|1221.8|1221.4|1221.4|1220.8|2818
1622022420000|2021-05-26 09:47:00|1213.6|1213.4|1212.8|1212.4|1213.8|1213.4|1212.4|1212.2|20111
1622020850000|2021-05-26 09:20:50||1221||1221||1221||1221|0
1622022430000|2021-05-26 09:47:10|1212.6|1212.2|1213|1212.6|1213.2|1212.8|1211.8|1211.4|26910
1622020860000|2021-05-26 09:21:00|1221.2||1221.2||1221.2||1221.2||0
1622020880000|2021-05-26 09:21:20|1221|1220.8|1221|1220.6|1221.2|1220.8|1220.8|1220.6|22
1622022440000|2021-05-26 09:47:20|1213.2|1212.8|1213.2|1213|1213.4|1213.2|1213.2|1212.8|882
1622020890000|2021-05-26 09:21:30|1220.8|1220.4|1221.2|1221|1221.2|1221|1220.8|1220.4|1937
1622022450000|2021-05-26 09:47:30|1213.4|1212.8|1213.4|1213|1213.4|1213.2|1213.4|1212.8|1235
1622020900000|2021-05-26 09:21:40|1221|1220.8|1220.8|1220.4|1221|1220.8|1220.6|1220.4|7457
1622022460000|2021-05-26 09:47:40|1213|1212.8|1212.8|1212.4|1213.2|1212.8|1212.8|1212.4|683
1622020920000|2021-05-26 09:22:00|1221|1220.6|1220.4|1220|1221.2|1220.8|1220.4|1220|6517
1622022470000|2021-05-26 09:47:50|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|0
1622020930000|2021-05-26 09:22:10||1220.2||1220.2||1220.2||1220.2|0
1622020940000|2021-05-26 09:22:20||1220||1220||1220||1220|0
1622022480000|2021-05-26 09:48:00|1212.8|1212.4|1213|1212.6|1213.2|1212.8|1212.8|1212.4|1904
1622020970000|2021-05-26 09:22:50|1220.2|1219.8|1219.8|1219.4|1220.2|1219.8|1219.8|1219.2|4321
1622022490000|2021-05-26 09:48:10|1212.8|1212.8|1212.8|1212.6|1212.8|1212.8|1212.8|1212.6|0
1622020980000|2021-05-26 09:23:00|1220|1219.6|1219|1218.6|1220|1219.6|1219|1218.4|13071
1622022500000|2021-05-26 09:48:20|1212.6|1212.4|1212.6|1212.2|1212.8|1212.6|1212.6|1212.2|1950
1622021000000|2021-05-26 09:23:20|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|0
1622022520000|2021-05-26 09:48:40|1212.2|1212|1212.6|1212.2|1212.6|1212.2|1212.2|1211.8|3837
1622021020000|2021-05-26 09:23:40|1219|1218.6|1218.8|1218.4|1219|1218.6|1218.8|1218.4|0
1622022540000|2021-05-26 09:49:00|1212.8|1212.4|1213.4|1212.8|1213.4|1212.8|1212.8|1212.4|5671
1622021040000|2021-05-26 09:24:00|1219|1218.6|1219.6|1219|1219.6|1219.2|1218.8|1218.4|8512
1622022550000|2021-05-26 09:49:10|1213.2|1213|1213.4|1213|1213.6|1213.4|1213|1212.8|2804
1622021050000|2021-05-26 09:24:10|1219.4|1219.2|1220|1219.6|1220|1219.8|1219.4|1219.2|4055
1622022560000|2021-05-26 09:49:20|1213|1212.6|1212.4|1212|1213.2|1212.8|1212.4|1212|5803
1622021060000|2021-05-26 09:24:20|1219.8|1219.4|1219.6|1219.2|1220.2|1219.8|1219.6|1219|1650
1622022570000|2021-05-26 09:49:30|1212.6|1212.2|1212.4|1212.2|1212.6|1212.2|1212.4|1212.2|1020
1622021070000|2021-05-26 09:24:30|1219.8|1219.4|1220.2|1219.6|1220.2|1219.6|1219.8|1219.4|259
1622022580000|2021-05-26 09:49:40|1212.6|1212|1212.4|1212|1212.8|1212|1212.4|1212|279
1622021080000|2021-05-26 09:24:40|1220.4|1219.8|1220.6|1220.2|1220.6|1220.2|1220.4|1219.8|0
1622022590000|2021-05-26 09:49:50|1212.2|1211.8|1212|1211.4|1212.2|1211.8|1212|1211.4|1211
1622021090000|2021-05-26 09:24:50|1220.8|1220|1219|1218.6|1220.8|1220|1218.8|1218.4|15148
1622022610000|2021-05-26 09:50:10||1211.6||1211.6||1211.6||1211.6|0
1622022620000|2021-05-26 09:50:20|1212.2|1211.2|1211.6|1211.2|1212.2|1211.6|1211.6|1211.2|8071
1622021100000|2021-05-26 09:25:00|1218.8|1218.4|1218.8|1218.4|1218.8|1218.6|1218.8|1218.2|654
1622022630000|2021-05-26 09:50:30|1211.8|1211.4|1212.6|1212.2|1212.6|1212.2|1211.8|1211.4|284
1622021110000|2021-05-26 09:25:10|1218.6|1218.2|1218.4|1218|1218.6|1218.2|1218.4|1218|419
1622022640000|2021-05-26 09:50:40|1212.4|1212|1213.2|1212.8|1213.2|1212.8|1212.4|1211.8|18329
1622021120000|2021-05-26 09:25:20|1218.6|1218.2|1218.8|1218.6|1218.8|1218.6|1218.6|1218.2|939
1622022660000|2021-05-26 09:51:00|1213.4|1213|1213.8|1213.4|1213.8|1213.4|1213.4|1213|1118
1622022670000|2021-05-26 09:51:10|1213.6|1213.2|1213.4|1212.8|1213.6|1213.2|1213.4|1212.8|4
1622021130000|2021-05-26 09:25:30||1218.4||1218.6||1218.6||1218.4|489
1622022680000|2021-05-26 09:51:20|1213.6|1213|1213.6|1213.2|1213.6|1213.2|1213.4|1213|2120
1622021140000|2021-05-26 09:25:40|1219|1218.4|1218.8|1218.4|1219.2|1218.4|1218.4|1218.2|4100
1622022690000|2021-05-26 09:51:30|1213.4|1213|1212.8|1212.4|1213.6|1213.2|1212.8|1212.4|2284
1622022700000|2021-05-26 09:51:40|1213|1212.6|1213.2|1212.8|1213.2|1212.8|1213|1212.6|500
1622021170000|2021-05-26 09:26:10|1218.6|1218.2|1217.6|1217|1218.6|1218.2|1217.4|1217|3343
1622022710000|2021-05-26 09:51:50|1213|1212.6|1213.2|1212.8|1213.2|1212.8|1213|1212.4|1686
1622021180000|2021-05-26 09:26:20||1217.2||1217||1217.2||1217|0
1622022720000|2021-05-26 09:52:00|1213.4|1213|1212.6|1212.2|1213.6|1213|1212.6|1212.2|8040
1622022730000|2021-05-26 09:52:10|1212.2|1212|1212.2|1212|1212.2|1212|1212.2|1212|2149
1622021190000|2021-05-26 09:26:30|1217.2|1217.2|1217|1216.6|1217.2|1217.2|1216.8|1216.4|5232
1622022740000|2021-05-26 09:52:20|1212.4|1212.2|1212.2|1211.6|1212.4|1212.2|1211.6|1211.2|17425
1622021210000|2021-05-26 09:26:50|1217.2|1216.8|1217.6|1217.2|1217.6|1217.2|1217.2|1216.8|0
1622022750000|2021-05-26 09:52:30|1212|1211.4|1211.6|1211|1212|1211.4|1211.4|1211|7176
1622022760000|2021-05-26 09:52:40|1211.8|1211.2|1211.2|1210.8|1211.8|1211.4|1211.2|1210.8|5129
1622021220000|2021-05-26 09:27:00|1217.8|1217|1218.2|1217.8|1218.2|1217.8|1217.8|1217|1500
1622022770000|2021-05-26 09:52:50|1211|1210.6|1211|1210.4|1211|1210.6|1210.8|1210.4|1000
1622021230000|2021-05-26 09:27:10|1218.4|1218|1219.2|1218.8|1219.4|1218.8|1218.4|1218|16320
1622022780000|2021-05-26 09:53:00|1210.8|1210.2|1210.6|1210.2|1210.8|1210.2|1210.4|1210|5066
1622022790000|2021-05-26 09:53:10|1210.8|1210.4|1210.8|1210.2|1210.8|1210.4|1210.8|1210.2|0
1622021240000|2021-05-26 09:27:20|1219.4|1219|1219.8|1219.2|1219.8|1219.2|1219.4|1219|0
1622022800000|2021-05-26 09:53:20|1211|1210.4|1211|1210.6|1211|1210.6|1211|1210.4|1078
1622021250000|2021-05-26 09:27:30|1219.6|1219|1219|1218.6|1219.6|1219|1219|1218.6|760
1622022820000|2021-05-26 09:53:40|1210.8|1210.4|1210.6|1210.2|1210.8|1210.4|1210.6|1210.2|336
1622021280000|2021-05-26 09:28:00|1218.8|1218.4|1219|1218.6|1219|1218.6|1218.4|1218.2|3498
1622022830000|2021-05-26 09:53:50|1210.4|1210|1210.2|1209.8|1210.4|1210|1210.2|1209.6|6376
1622022840000|2021-05-26 09:54:00||1210||1210||1210||1210|0
1622021290000|2021-05-26 09:28:10|1218.8|1218.8|1219|1218.4|1219|1218.8|1218.6|1218.4|1630
1622022850000|2021-05-26 09:54:10|1210.4|1210.2|1210.6|1210.2|1210.6|1210.2|1210.4|1210|2114
1622021300000|2021-05-26 09:28:20|1219.2|1218.6|1219.2|1218.6|1219.4|1218.8|1219.2|1218.6|553
1622021340000|2021-05-26 09:29:00|1219|1218.4|1219|1218.4|1219|1218.4|1219|1218.4|0
1622022860000|2021-05-26 09:54:20|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.8|1210.2|2493
1622021350000|2021-05-26 09:29:10|1219.2|1218.6|1219.2|1218.8|1219.4|1219|1219.2|1218.6|419
1622022870000|2021-05-26 09:54:30|1211|1210.6|1211|1210.8|1211.2|1210.8|1211|1210.6|929
1622021360000|2021-05-26 09:29:20|1219.4|1219|1219.2|1219|1219.8|1219.2|1219.2|1219|872
1622022880000|2021-05-26 09:54:40|1211.2||1211.2||1211.2||1211.2||0
1622021370000|2021-05-26 09:29:30|1219.4||1219.4||1219.4||1219.4||0
1622021380000|2021-05-26 09:29:40|1219.2|1218.8|1219|1218.6|1219.4|1218.8|1219|1218.6|27
1622022900000|2021-05-26 09:55:00||1211||1210.8||1211||1210.8|500
1622021390000|2021-05-26 09:29:50|1218.8||1218.8||1218.8||1218.8||0
1622022920000|2021-05-26 09:55:20|1211|1210.6|1211|1210.6|1211|1210.8|1211|1210.6|789
1622021400000|2021-05-26 09:30:00|1219|1218.4|1218.8|1218.4|1219|1218.6|1218.6|1218.4|3309
1622022940000|2021-05-26 09:55:40|1210.8|1210.4|1210.4|1210|1210.8|1210.4|1210.4|1210|0
1622021410000|2021-05-26 09:30:10|1218.6|1218.2|1218.6|1218.2|1218.8|1218.4|1218.6|1218|4655
1622022950000|2021-05-26 09:55:50|1210.2|1209.8|1210.4|1210|1210.8|1210.4|1210|1209.6|9656
1622021420000|2021-05-26 09:30:20|1218.8|1218|1218.8|1218.2|1218.8|1218.4|1218.8|1218|4049
1622022960000|2021-05-26 09:56:00|1210.6|1210.2|1210.8|1210.2|1210.8|1210.2|1210.4|1210.2|402
1622021430000|2021-05-26 09:30:30|1218.6|1218.4|1219.2|1218.8|1219.2|1218.8|1218.6|1218.4|6198
1622021440000|2021-05-26 09:30:40|1219|1218.6|1218.6|1218.2|1219|1218.6|1218.6|1218.2|1906
1622022980000|2021-05-26 09:56:20|1211|1210.4|1211.2|1210.6|1211.2|1210.8|1211|1210.4|5249
1622021450000|2021-05-26 09:30:50|1218.8|1218.4|1219.4|1218.8|1219.4|1218.8|1218.8|1218.4|3560
1622023000000|2021-05-26 09:56:40|1211.4|1210.8|1211.2|1210.6|1211.6|1211|1211|1210.6|4712
1622021460000|2021-05-26 09:31:00|1219.6|1219|1219.8|1219.4|1220|1219.6|1219.6|1219|704
1622023020000|2021-05-26 09:57:00|1211.4|1210.8|1211.4|1211|1211.4|1211|1211.4|1210.8|114
1622021470000|2021-05-26 09:31:10|1220|1219.6|1219.4|1219.2|1220.4|1219.8|1219.4|1219|33285
1622023030000|2021-05-26 09:57:10|1211.2||1211.2||1211.2||1211.2||0
1622021480000|2021-05-26 09:31:20|1219.6|1219.4|1218.8|1218.4|1220|1219.6|1218.8|1218.4|17536
1622023050000|2021-05-26 09:57:30|1211.4|1211.2|1211.8|1211.4|1212|1211.4|1211.4|1211.2|1110
1622021490000|2021-05-26 09:31:30|1218.6|1218.6|1218.8|1218.6|1218.8|1218.6|1218.6|1218.6|340
1622023060000|2021-05-26 09:57:40|1212|1211.6|1211.8|1211.4|1212|1211.6|1211.8|1211.4|1657
1622021500000|2021-05-26 09:31:40|1219|1218.8|1219.6|1219.2|1219.6|1219.2|1219|1218.6|2674
1622023070000|2021-05-26 09:57:50|1211.6|1211.2|1211.4|1210.8|1211.6|1211.2|1211.2|1210.8|4620
1622023080000|2021-05-26 09:58:00|1211.2|1211|1211.8|1211.4|1211.8|1211.4|1211.2|1211|5210
1622021520000|2021-05-26 09:32:00|1219.4|1219|1219.6|1219.2|1219.6|1219.2|1219.2|1218.8|1943
1622023090000|2021-05-26 09:58:10|1212|1211.2|1211.2|1210.8|1212|1211.2|1211.2|1210.8|6912
1622021540000|2021-05-26 09:32:20|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|0
1622023110000|2021-05-26 09:58:30|1211.4|1211|1211.4|1210.8|1211.4|1211|1211.4|1210.8|0
1622023120000|2021-05-26 09:58:40||1211||1211||1211||1211|0
1622021560000|2021-05-26 09:32:40|1219.6|1218.8|1219|1218.6|1219.6|1219.2|1219|1218.6|22050
1622023140000|2021-05-26 09:59:00|1211.2|1210.8|1210.8|1210.4|1211.2|1211|1210.8|1210.4|9920
1622021570000|2021-05-26 09:32:50|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|0
1622023150000|2021-05-26 09:59:10|1210.6|1210.2|1210.8|1210.2|1211|1210.6|1210.6|1210.2|2375
1622021580000|2021-05-26 09:33:00|1218.6|1218.2|1219.2|1218.8|1219.2|1218.8|1218.6|1218.2|5009
1622023160000|2021-05-26 09:59:20|1211|1210.4|1211.2|1210.8|1211.2|1210.8|1211|1210.4|2617
1622023180000|2021-05-26 09:59:40|1211|1210.6|1210.6|1210.2|1211|1210.6|1210.6|1210|3805
1622021590000|2021-05-26 09:33:10|1219|1219|1219.2|1218.6|1219.4|1219.2|1218.8|1218.6|19304
1622023190000|2021-05-26 09:59:50|1210.4|1210|1210.6|1210.2|1210.6|1210.4|1210.2|1210|2532
1622021600000|2021-05-26 09:33:20|1219.4|1218.8|1219.4|1219|1219.4|1219|1219.4|1218.8|0
1622023200000|2021-05-26 10:00:00|1210.4|1210|1210.6|1210.2|1210.6|1210.4|1210.2|1209.8|20652
1622021640000|2021-05-26 09:34:00|1219.2|1218.8|1218.6|1218|1219.2|1218.8|1218.4|1218|6844
1622023210000|2021-05-26 10:00:10|1210.8|1210.4|1210.4|1210|1210.8|1210.6|1210.4|1210|11141
1622021650000|2021-05-26 09:34:10|1218.4|1217.8|1218.2|1217.8|1218.4|1217.8|1218.2|1217.8|0
1622023220000|2021-05-26 10:00:20|||||||||500
1622023230000|2021-05-26 10:00:30|1210.2|1209.8|1210.8|1210.4|1210.8|1210.4|1210|1209.6|10512
1622021660000|2021-05-26 09:34:20|1218.4|1218|1218.6|1218.2|1218.6|1218.2|1218.4|1218|201
1622023240000|2021-05-26 10:00:40|1211|1210.6|1211|1210.6|1211.2|1210.6|1211|1210.6|474
1622021670000|2021-05-26 09:34:30|1218.4|1218|1218.6|1218.2|1218.6|1218.2|1218.2|1217.8|2800
1622023250000|2021-05-26 10:00:50|1210.8|1209.8|1209.8|1209.4|1210.8|1210|1209.4|1209|34839
1622021690000|2021-05-26 09:34:50|1218.4|1218|1218.6|1218|1218.6|1218.2|1218.2|1217.8|4066
1622023260000|2021-05-26 10:01:00|1210|1209.6|1209.6|1209.2|1210.2|1210|1209.4|1208.8|19472
1622023270000|2021-05-26 10:01:10|1209.8|1209.4|1210.2|1209.8|1210.2|1209.8|1209.8|1209.4|2975
1622021700000|2021-05-26 09:35:00|1218.4|1218.2|1218.6|1218.2|1218.6|1218.2|1218.4|1218.2|4
1622023280000|2021-05-26 10:01:20|1210.4|1210|1209.6|1209|1210.4|1210|1209.4|1209|10385
1622021710000|2021-05-26 09:35:10|1218.4|1218|1218.6|1218|1218.6|1218|1218.2|1217.8|939
1622023290000|2021-05-26 10:01:30|1209.8|1209.2|1209.6|1209.2|1209.8|1209.2|1209.6|1209.2|0
1622023300000|2021-05-26 10:01:40|1209.8|1209.6|1209.6|1209.4|1209.8|1209.6|1209.6|1209.4|490
1622021720000|2021-05-26 09:35:20|1218.4|1218.2|1218.4|1218|1218.6|1218.2|1218.2|1217.8|3980
1622023310000|2021-05-26 10:01:50|1209.8|1209.2|1210.2|1209.6|1210.2|1209.8|1209.8|1209.2|450
1622021730000|2021-05-26 09:35:30|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|0
1622023330000|2021-05-26 10:02:10|1210.4|1209.8|1210.8|1210.2|1210.8|1210.2|1210.4|1209.8|1000
1622023340000|2021-05-26 10:02:20|1210.6|1209.8|1209.8|1209.2|1210.6|1210|1209.8|1209.2|13130
1622021740000|2021-05-26 09:35:40|1218.4||1218.6||1218.6||1218.4||269
1622023350000|2021-05-26 10:02:30|1210|1209.4|1210|1209.4|1210|1209.4|1210|1209.4|0
1622021750000|2021-05-26 09:35:50|1218.8|1218.4|1219|1218.6|1219.4|1219|1218.8|1218.4|7473
1622023360000|2021-05-26 10:02:40||1209.6||1209.6||1209.6||1209.6|0
1622023380000|2021-05-26 10:03:00|1210.2|1210|1210.8|1210.4|1210.8|1210.4|1210.2|1210|1499
1622021770000|2021-05-26 09:36:10|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|499
1622023390000|2021-05-26 10:03:10|1211|1210.8|1210|1209.6|1211|1210.8|1210|1209.6|4665
1622021780000|2021-05-26 09:36:20|1219|1218.6|1219.2|1218.8|1219.2|1218.8|1218.8|1218.6|750
1622023400000|2021-05-26 10:03:20||1209.4||1209.6||1209.6||1209.4|0
1622023420000|2021-05-26 10:03:40||1209.8||1209.8||1209.8||1209.8|0
1622021790000|2021-05-26 09:36:30|1218.8|1218.4|1219.2|1218.8|1219.2|1218.8|1218.6|1218.4|5537
1622023430000|2021-05-26 10:03:50|1209.8|1209.6|1209.8|1209.4|1209.8|1209.6|1209.8|1209.4|25
1622021800000|2021-05-26 09:36:40|1219||1219||1219||1219||96
1622023440000|2021-05-26 10:04:00|1210|1209.6|1210.2|1209.8|1210.2|1210|1210|1209.6|2026
1622021810000|2021-05-26 09:36:50|1219.2||1219.2||1219.2||1219.2||0
1622023460000|2021-05-26 10:04:20|1210.4|1210|1210|1209.4|1210.4|1210|1210|1209.4|2613
1622021840000|2021-05-26 09:37:20|1219|1218.6|1219|1218.6|1219|1218.8|1218.6|1218.2|5266
1622023470000|2021-05-26 10:04:30||1209.6||1209.6||1209.6||1209.6|0
1622023480000|2021-05-26 10:04:40|1210.2|1209.8|1209.8|1209.4|1210.6|1210.2|1209.4|1209|20240
1622021850000|2021-05-26 09:37:30|1218.6|1218.4|1218.6|1218.2|1218.8|1218.4|1218.6|1218.2|1987
1622023490000|2021-05-26 10:04:50||1209.2||1209.2||1209.2||1209.2|0
1622021860000|2021-05-26 09:37:40|1218.8|1218.4|1218.8|1218.6|1218.8|1218.6|1218.6|1218.4|451
1622023510000|2021-05-26 10:05:10|1209.6||1209.6||1209.6||1209.4||500
1622021870000|2021-05-26 09:37:50|1218.6|1218.4|1218.8|1218.4|1218.8|1218.4|1218.6|1218.2|3831
1622023520000|2021-05-26 10:05:20|1209.4|1209.4|1209.6|1209.2|1209.8|1209.4|1209.4|1209.2|0
1622023530000|2021-05-26 10:05:30|1209.8|1209.4|1210.2|1209.8|1210.2|1210|1209.8|1209.4|6710
1622021880000|2021-05-26 09:38:00|1219||1219||1219||1219||0
1622023560000|2021-05-26 10:06:00|1210.4|1210.2|1210|1209.6|1210.8|1210.4|1209.8|1209.6|10451
1622021890000|2021-05-26 09:38:10|1218.8||1218.8||1218.8||1218.8||0
1622023590000|2021-05-26 10:06:30|1210.2|1209.8|1210|1209.6|1210.2|1209.8|1210|1209.6|600
1622023600000|2021-05-26 10:06:40|1210.4|1209.8|1210.4|1210|1210.4|1210|1210.4|1209.8|4703
1622021900000|2021-05-26 09:38:20|1219|1218.6|1218.8|1218.4|1219|1218.6|1218.4|1218.2|4685
1622023610000|2021-05-26 10:06:50|1210.2|1209.8|1209.8|1209.4|1210.2|1210|1209.6|1209|13775
1622021920000|2021-05-26 09:38:40|1219|1218.6|1219|1218.8|1219.4|1219.2|1219|1218.6|5673
1622023620000|2021-05-26 10:07:00|1209.6|1209.2|1209.8|1209.4|1209.8|1209.4|1209.2|1209|4250
1622021930000|2021-05-26 09:38:50|1219.2||1219.2||1219.2||1219.2||0
1622023630000|2021-05-26 10:07:10|1209.6|1209.2|1209.4|1209|1209.6|1209.4|1209.4|1209|900
1622023650000|2021-05-26 10:07:30|1209.6|1209.2|1210.4|1210|1210.4|1210|1209.6|1209.2|4355
1622021940000|2021-05-26 09:39:00|1219.4|1219|1219|1218.8|1219.4|1219.2|1219|1218.8|5808
1622023660000|2021-05-26 10:07:40|1210.2|1209.8|1210|1209.6|1210.4|1210.2|1210|1209.6|3029
1622021950000|2021-05-26 09:39:10|1218.8|1218.6|1219|1218.6|1219|1218.6|1218.8|1218.6|1295
1622023670000|2021-05-26 10:07:50|1210.2|1209.8|1210.2|1209.6|1210.6|1210|1210|1209.6|4098
1622023680000|2021-05-26 10:08:00|1210.4|1210.2|1210|1209.6|1210.4|1210.2|1210|1209.6|10000
1622021960000|2021-05-26 09:39:20|1219.2||1219.2||1219.2||1219.2||0
1622023700000|2021-05-26 10:08:20|1210.2|1209.8|1210.4|1210|1210.6|1210.2|1210.2|1209.8|5278
1622021970000|2021-05-26 09:39:30|1219||1219||1219||1219||0
1622023710000|2021-05-26 10:08:30|1210.6|1210.2|1209.8|1209.4|1210.6|1210.2|1209.8|1209.4|5710
1622023720000|2021-05-26 10:08:40|1210|1209|1210|1209.6|1210|1209.6|1209.6|1209|8874
1622022000000|2021-05-26 09:40:00|1218.8|1218.4|1218.6|1218.2|1218.8|1218.4|1218.6|1218.2|736
1622023730000|2021-05-26 10:08:50|1209.8|1209.4|1209.8|1209.4|1209.8|1209.6|1209.8|1209.4|0
1622022010000|2021-05-26 09:40:10|1218.8|1218.4|1218.4|1218|1218.8|1218.4|1218.4|1218|4347
1622023740000|2021-05-26 10:09:00|1209.6|1209.6|1210|1209.6|1210|1209.6|1209.6|1209.2|1660
1622023770000|2021-05-26 10:09:30|1209.8|1209.4|1209.6|1209.2|1209.8|1209.6|1209.6|1209.2|1140
1622022020000|2021-05-26 09:40:20|1218.2|1217.8|1218.2|1217.8|1218.2|1218|1218|1217.6|1750
1622023780000|2021-05-26 10:09:40|1209.8|1209.4|1209.6|1209.4|1209.8|1209.4|1209.6|1209.2|3121
1622022030000|2021-05-26 09:40:30|1218.4|1218|1218.8|1218.4|1218.8|1218.4|1218.4|1218|1928
1622023790000|2021-05-26 10:09:50|1209.4|1209.2|1209.6|1209.2|1209.6|1209.2|1209.4|1209|2122
1622022040000|2021-05-26 09:40:40||1218.6||1218.4||1218.6||1218.4|300
1622023800000|2021-05-26 10:10:00|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|671
1622022050000|2021-05-26 09:40:50|1218.6||1218.6||1218.6||1218.6||0
1622023810000|2021-05-26 10:10:10|1210|1209.6|1210|1209.6|1210|1209.6|1209.8|1209.6|1500
1622023830000|2021-05-26 10:10:30|1210.2|1209.8|1209.8|1209.4|1210.4|1210|1209.8|1209.4|5975
1622022060000|2021-05-26 09:41:00|1218.8|1218.2|1218.4|1218.2|1218.8|1218.4|1217.8|1217.4|42308
1622023840000|2021-05-26 10:10:40|1210||1210||1210||1210||0
1622022070000|2021-05-26 09:41:10|1218.2|1218|1217.8|1217.4|1218.4|1218|1217.6|1217.2|8244
1622023860000|2021-05-26 10:11:00|1209.8||1210||1210||1209.8||0
1622023890000|2021-05-26 10:11:30|1210.2|1209.6|1210.4|1210|1210.4|1210|1210.2|1209.6|2565
1622022090000|2021-05-26 09:41:30|||||||||1218
1622023900000|2021-05-26 10:11:40|1210.6|1210.2|1210.2|1209.8|1210.6|1210.2|1210|1209.6|3094
1622022100000|2021-05-26 09:41:40|1217.6|1217.2|1217.8|1217.4|1217.8|1217.4|1217|1216.8|9949
1622023910000|2021-05-26 10:11:50||1210||1210||1210||1210|0
1622022110000|2021-05-26 09:41:50|1217.6|1217.2|1217.6|1217.2|1217.6|1217.4|1217.4|1217.2|2263
1622023920000|2021-05-26 10:12:00||1209.8||1209.8||1210||1209.8|3710
1622023930000|2021-05-26 10:12:10|1210|1209.6|1210.2|1209.8|1210.2|1209.8|1210|1209.6|1808
1622022120000|2021-05-26 09:42:00|1217.4|1217|1218|1217.6|1218|1217.8|1217.2|1217|13380
1622023950000|2021-05-26 10:12:30|1210|1209.6|1210|1209.6|1210|1209.6|1209.8|1209.4|1088
1622022130000|2021-05-26 09:42:10|1218.2|1217.8|1218.6|1218.2|1218.6|1218.4|1218.2|1217.8|1002
1622023960000|2021-05-26 10:12:40|1210.2|1209.4|1210.4|1210|1210.4|1210|1210.2|1209.4|500
1622022150000|2021-05-26 09:42:30|1218.8|1218.4|1218.8|1218.4|1219|1218.8|1218.8|1218.4|10225
1622023970000|2021-05-26 10:12:50|1210.6|1210.2|1209.6|1209.4|1211|1210.4|1209.6|1209.4|16801
1622023980000|2021-05-26 10:13:00|1209.8|1209.6|1209.4|1209|1210|1209.6|1209.4|1209|11659
1622022160000|2021-05-26 09:42:40|1219|1218.6|1218.2|1217.6|1219|1218.6|1218.2|1217.6|18700
1622023990000|2021-05-26 10:13:10|1209.2|1208.8|1210|1209.4|1210|1209.6|1209.2|1208.8|5933
1622022170000|2021-05-26 09:42:50|1218.4|1217.8|1218.4|1218|1218.4|1218|1218.4|1217.8|0
1622024000000|2021-05-26 10:13:20|1209.8|1209.2|1209.6|1209.2|1209.8|1209.2|1209.6|1209.2|0
1622024030000|2021-05-26 10:13:50|1209.4|1209|1209.4|1209|1209.4|1209|1209.2|1209|0
1622022180000|2021-05-26 09:43:00|1218.2|1217.8|1218.2|1217.6|1218.2|1217.8|1218|1217.6|0
1622024040000|2021-05-26 10:14:00|1209.2|1208.8|1209|1208.6|1209.2|1208.8|1208.6|1208.4|12990
1622022190000|2021-05-26 09:43:10|1218|1217.8|1218|1217.8|1218|1217.8|1218|1217.8|0
1622024050000|2021-05-26 10:14:10||1208.4||1208.6||1208.6||1208.4|0
1622022200000|2021-05-26 09:43:20|1217.8|1217.6|1217.4|1217|1217.8|1217.6|1217.4|1217|3546
1622024060000|2021-05-26 10:14:20|1209.2|1208.8|1209.6|1209.2|1209.6|1209.2|1209|1208.8|8274
1622024070000|2021-05-26 10:14:30|1209.4|1209|1209.4|1209|1209.6|1209|1209.4|1209|862
1622022210000|2021-05-26 09:43:30|1217.6|1217.2|1217.6|1217.2|1217.6|1217.4|1217.6|1217.2|2057
1622024080000|2021-05-26 10:14:40|1209.2||1209.2||1209.2||1209.2||109
1622022220000|2021-05-26 09:43:40||1217.4||1217.4||1217.4||1217.4|50
1622024090000|2021-05-26 10:14:50|1209.4||1209.4||1209.4||1209.4||0
1622024110000|2021-05-26 10:15:10|1209.2||1209.2||1209.2||1209.2||2500
1622022230000|2021-05-26 09:43:50|1217.4|1217.2|1217.6|1217.2|1217.6|1217.2|1217.4|1217|425
1622024120000|2021-05-26 10:15:20|1209.4||1209.4||1209.4||1209.4||0
1622022240000|2021-05-26 09:44:00||1217.4||1217.2||1217.4||1217.2|1200
1622024140000|2021-05-26 10:15:40|1209.2||1209.4||1209.4||1209.2||500
1622024180000|2021-05-26 10:16:20|1209.2|1208.8|1208.8|1208.2|1209.2|1208.8|1208.4|1208.2|17687
1622022250000|2021-05-26 09:44:10|1217.8|1217.4|1218.4|1218|1218.4|1218|1217.8|1217.4|3137
1622024190000|2021-05-26 10:16:30|1208.6|1208|1208.6|1208.2|1208.6|1208.4|1208.4|1208|3129
1622022260000|2021-05-26 09:44:20|1218.6|1218.2|1218.4|1218|1219.2|1218.8|1218.4|1218|13595
1622024200000|2021-05-26 10:16:40||1208||1208||1208||1208|0
1622024220000|2021-05-26 10:17:00||1208.2||1208.2||1208.2||1208.2|0
1622022280000|2021-05-26 09:44:40|1218|1217.8|1218|1217.8|1218.2|1217.8|1217.8|1217.6|5413
1622024230000|2021-05-26 10:17:10|1208.4|1208|1208.6|1208.2|1208.6|1208.2|1208.4|1208|1082
1622024240000|2021-05-26 10:17:20|1208.4|1208|1208.4|1207.8|1208.4|1208|1208|1207.6|3458
1622022290000|2021-05-26 09:44:50|1218.2||1218.2||1218.2||1218.2||0
1622024250000|2021-05-26 10:17:30|1208.2|1207.4|1208|1207.6|1208.2|1207.6|1208|1207.4|10669
1622022300000|2021-05-26 09:45:00|1218|1217.6|1217.8|1217.4|1218|1217.6|1217.6|1217.4|3978
1622024260000|2021-05-26 10:17:40|1208.2|1207.8|1208.4|1208|1208.4|1208|1208.2|1207.8|1302
1622024270000|2021-05-26 10:17:50|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|500
1622022310000|2021-05-26 09:45:10|1217.6|1217.2|1217.4|1217|1217.6|1217.2|1217.2|1216.6|14301
1622024300000|2021-05-26 10:18:20|1208.4|1208|1208.6|1208.4|1208.6|1208.4|1208.4|1208|1649
1622022320000|2021-05-26 09:45:20|1217.2||1217.2||1217.2||1217.2||0
1622024310000|2021-05-26 10:18:30|1208.4|1208.2|1208.4|1208|1208.4|1208.2|1208.4|1208|6
1622024340000|2021-05-26 10:19:00|1208.2|1207.8|1207.6|1207.2|1208.4|1207.8|1207.6|1207.2|12296
1622022330000|2021-05-26 09:45:30|1217.4|1216.8|1217.2|1216.8|1217.4|1216.8|1217.2|1216.8|0
1622024350000|2021-05-26 10:19:10|1207.8|1207.4|1208.2|1207.8|1208.2|1207.8|1207.8|1207.4|2700
1622022340000|2021-05-26 09:45:40|1217|1216.6|1217|1216.6|1217.2|1216.6|1217|1216.6|0
1622024360000|2021-05-26 10:19:20|1208.4||1208.4||1208.4||1208.4||0
1622024370000|2021-05-26 10:19:30|1208.2||1208.2||1208.2||1208.2||0
1622022350000|2021-05-26 09:45:50|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1500
1622024390000|2021-05-26 10:19:50|1208|1207.6|1208|1207.6|1208|1207.8|1208|1207.6|1956
1622022360000|2021-05-26 09:46:00|1217|1216.6|1217|1216.6|1217|1216.6|1217|1216.6|0
1622024400000|2021-05-26 10:20:00|1207.8|1207.4|1207.8|1207.4|1208|1207.6|1207.6|1207.4|1140
1622022370000|2021-05-26 09:46:10|1216.8|1216.4|1216.4|1216|1216.8|1216.6|1216.4|1216|4038
1622024410000|2021-05-26 10:20:10||1207.2||1207.2||1207.2||1207.2|0
1622024420000|2021-05-26 10:20:20|1207.6|1207.4|1207.6|1207|1207.6|1207.4|1207.4|1207|0
1622022390000|2021-05-26 09:46:30|1216.2|1215.8|1215.2|1215|1216.2|1216|1215.2|1215|4790
1622024450000|2021-05-26 10:20:50||1207.2||1207||1207.2||1207|1000
1622022400000|2021-05-26 09:46:40|1215|1214.8|1215.4|1215.2|1215.4|1215.2|1215|1214.8|2777
1622024460000|2021-05-26 10:21:00|1207.8|1207.2|1207.4|1207|1207.8|1207.4|1207.4|1207|1578
1622024490000|2021-05-26 10:21:30|1207.6|1207.2|1208|1207.6|1208|1207.6|1207.6|1207.2|3527
1622022410000|2021-05-26 09:46:50|1215.2|1215|1214|1213.6|1215.2|1215|1214|1213.6|2870
1622024500000|2021-05-26 10:21:40|1207.8|1207.4|1207.8|1207.2|1207.8|1207.4|1207.6|1207.2|881
1622022420000|2021-05-26 09:47:00|1213.6|1213.4|1212.8|1212.4|1213.8|1213.4|1212.4|1212.2|20111
1622024540000|2021-05-26 10:22:20||1207.4||1207.4||1207.4||1207.4|0
1622022430000|2021-05-26 09:47:10|1212.6|1212.2|1213|1212.6|1213.2|1212.8|1211.8|1211.4|26910
1622024550000|2021-05-26 10:22:30|1207.6|1207.2|1207.4|1207.2|1207.6|1207.2|1207.4|1207.2|2167
1622024560000|2021-05-26 10:22:40|1207.6|1207.4|1208|1207.6|1208|1207.8|1207.4|1207.4|2851
1622022440000|2021-05-26 09:47:20|1213.2|1212.8|1213.2|1213|1213.4|1213.2|1213.2|1212.8|882
1622024570000|2021-05-26 10:22:50|1207.8|1207.8|1208|1207.8|1208|1207.8|1207.8|1207.8|1493
1622022450000|2021-05-26 09:47:30|1213.4|1212.8|1213.4|1213|1213.4|1213.2|1213.4|1212.8|1235
1622024580000|2021-05-26 10:23:00|1208.2|1207.6|1208.4|1207.8|1208.4|1207.8|1208|1207.6|3903
1622024590000|2021-05-26 10:23:10|1208.6|1208|1209|1208.6|1209.2|1208.8|1208.6|1208|12135
1622022460000|2021-05-26 09:47:40|1213|1212.8|1212.8|1212.4|1213.2|1212.8|1212.8|1212.4|683
1622024600000|2021-05-26 10:23:20|1208.8|1208.4|1209|1208.8|1209|1208.8|1208.8|1208.4|500
1622022470000|2021-05-26 09:47:50|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|0
1622024610000|2021-05-26 10:23:30|1208.8|1208.6|1208.8|1208.4|1208.8|1208.6|1208.8|1208.4|0
1622024620000|2021-05-26 10:23:40|1209|1208.6|1209.4|1209|1209.4|1209.2|1209|1208.6|6773
1622022480000|2021-05-26 09:48:00|1212.8|1212.4|1213|1212.6|1213.2|1212.8|1212.8|1212.4|1904
1622024630000|2021-05-26 10:23:50|1209.6|1209.2|1209.4|1209|1209.6|1209.2|1209.4|1209|548
1622022490000|2021-05-26 09:48:10|1212.8|1212.8|1212.8|1212.6|1212.8|1212.8|1212.8|1212.6|0
1622024640000|2021-05-26 10:24:00|1209.6|1209.2|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|372
1622022500000|2021-05-26 09:48:20|1212.6|1212.4|1212.6|1212.2|1212.8|1212.6|1212.6|1212.2|1950
1622024660000|2021-05-26 10:24:20|1209.4|1209|1209.4|1209|1209.4|1209|1209.2|1209|253
1622024670000|2021-05-26 10:24:30|1209.6|1209.4|1209.4|1209|1209.6|1209.4|1209.2|1209|7771
1622022520000|2021-05-26 09:48:40|1212.2|1212|1212.6|1212.2|1212.6|1212.2|1212.2|1211.8|3837
1622024680000|2021-05-26 10:24:40|1209.2|1208.8|1209|1208.6|1209.2|1208.8|1208.8|1208.4|3202
1622022540000|2021-05-26 09:49:00|1212.8|1212.4|1213.4|1212.8|1213.4|1212.8|1212.8|1212.4|5671
1622024690000|2021-05-26 10:24:50||1208.4||1208.4||1208.4||1208.4|0
1622022550000|2021-05-26 09:49:10|1213.2|1213|1213.4|1213|1213.6|1213.4|1213|1212.8|2804
1622024730000|2021-05-26 10:25:30|1208.8||1208.8||1208.8||1208.8||0
1622024740000|2021-05-26 10:25:40|1208.6|1208.2|1208.8|1208.4|1208.8|1208.6|1208.4|1208.2|4128
1622022560000|2021-05-26 09:49:20|1213|1212.6|1212.4|1212|1213.2|1212.8|1212.4|1212|5803
1622024750000|2021-05-26 10:25:50|1208.6|1208.2|1209|1208.6|1209|1208.8|1208.6|1208.2|1659
1622022570000|2021-05-26 09:49:30|1212.6|1212.2|1212.4|1212.2|1212.6|1212.2|1212.4|1212.2|1020
1622024760000|2021-05-26 10:26:00|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|0
1622024770000|2021-05-26 10:26:10|1209|1208.6|1209|1208.8|1209.2|1208.8|1208.8|1208.6|2020
1622022580000|2021-05-26 09:49:40|1212.6|1212|1212.4|1212|1212.8|1212|1212.4|1212|279
1622024780000|2021-05-26 10:26:20|1208.8|1208.6|1208.6|1208.4|1209|1208.6|1208.6|1208.4|1148
1622022590000|2021-05-26 09:49:50|1212.2|1211.8|1212|1211.4|1212.2|1211.8|1212|1211.4|1211
1622024800000|2021-05-26 10:26:40|1208.8||1208.8||1208.8||1208.8||250
1622024810000|2021-05-26 10:26:50|1209|1208.6|1209.4|1209|1209.4|1209|1209|1208.6|108
1622022610000|2021-05-26 09:50:10||1211.6||1211.6||1211.6||1211.6|0
1622024820000|2021-05-26 10:27:00|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|0
1622024830000|2021-05-26 10:27:10|1209.4|1209|1209.4|1208.8|1209.4|1209|1209.4|1208.8|0
1622022620000|2021-05-26 09:50:20|1212.2|1211.2|1211.6|1211.2|1212.2|1211.6|1211.6|1211.2|8071
1622024840000|2021-05-26 10:27:20||1209||1208.8||1209||1208.8|0
1622022630000|2021-05-26 09:50:30|1211.8|1211.4|1212.6|1212.2|1212.6|1212.2|1211.8|1211.4|284
1622024860000|2021-05-26 10:27:40|1209.2||1209||1209.2||1209||500
1622022640000|2021-05-26 09:50:40|1212.4|1212|1213.2|1212.8|1213.2|1212.8|1212.4|1211.8|18329
1622024870000|2021-05-26 10:27:50|1208.8|1208.6|1208.8|1208.4|1208.8|1208.6|1208.6|1208.4|437
1622022660000|2021-05-26 09:51:00|1213.4|1213|1213.8|1213.4|1213.8|1213.4|1213.4|1213|1118
1622024890000|2021-05-26 10:28:10|1208.6|1208.6|1209|1208.6|1209|1208.6|1208.6|1208.4|9508
1622024900000|2021-05-26 10:28:20||1208.8||1208.6||1208.8||1208.6|0
1622022670000|2021-05-26 09:51:10|1213.6|1213.2|1213.4|1212.8|1213.6|1213.2|1213.4|1212.8|4
1622024910000|2021-05-26 10:28:30|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.6|1208.4|967
1622022680000|2021-05-26 09:51:20|1213.6|1213|1213.6|1213.2|1213.6|1213.2|1213.4|1213|2120
1622024920000|2021-05-26 10:28:40|1208.4|1208|1207.8|1207.4|1208.4|1208.2|1207.6|1207.4|32154
1622022690000|2021-05-26 09:51:30|1213.4|1213|1212.8|1212.4|1213.6|1213.2|1212.8|1212.4|2284
1622024930000|2021-05-26 10:28:50|1207.6|1207.2|1207.8|1207.4|1207.8|1207.6|1207.2|1207|4363
1622024940000|2021-05-26 10:29:00|1208|1207.6|1208.2|1207.8|1208.2|1207.8|1208|1207.6|0
1622022700000|2021-05-26 09:51:40|1213|1212.6|1213.2|1212.8|1213.2|1212.8|1213|1212.6|500
1622024950000|2021-05-26 10:29:10|1208|1207.6|1207.8|1207.4|1208|1207.8|1207.8|1207.2|0
1622022710000|2021-05-26 09:51:50|1213|1212.6|1213.2|1212.8|1213.2|1212.8|1213|1212.4|1686
1622024960000|2021-05-26 10:29:20|1208|1207.6|1208.6|1208|1208.6|1208.2|1208|1207.6|4668
1622022720000|2021-05-26 09:52:00|1213.4|1213|1212.6|1212.2|1213.6|1213|1212.6|1212.2|8040
1622024970000|2021-05-26 10:29:30|1208.4|1208.2|1208.2|1208|1208.4|1208.2|1208.2|1207.8|700
1622024980000|2021-05-26 10:29:40|1208.4||1208.2||1208.4||1208.2||0
1622022730000|2021-05-26 09:52:10|1212.2|1212|1212.2|1212|1212.2|1212|1212.2|1212|2149
1622024990000|2021-05-26 10:29:50|1208|1207.8|1208|1207.6|1208|1207.8|1207.6|1207.4|3446
1622022740000|2021-05-26 09:52:20|1212.4|1212.2|1212.2|1211.6|1212.4|1212.2|1211.6|1211.2|17425
1622025000000|2021-05-26 10:30:00|1208.2|1208|1208.4|1208|1208.4|1208.2|1208.2|1208|1750
1622022750000|2021-05-26 09:52:30|1212|1211.4|1211.6|1211|1212|1211.4|1211.4|1211|7176
1622025020000|2021-05-26 10:30:20|1208.6|1208.2|1208.8|1208.6|1209|1208.6|1208.4|1208.2|8405
1622025030000|2021-05-26 10:30:30|1209|1208.8|1208.8|1208.4|1209.2|1208.8|1208.8|1208.4|260
1622022760000|2021-05-26 09:52:40|1211.8|1211.2|1211.2|1210.8|1211.8|1211.4|1211.2|1210.8|5129
1622025040000|2021-05-26 10:30:40|1209|1208.6|1209|1208.6|1209|1208.8|1209|1208.6|0
1622022770000|2021-05-26 09:52:50|1211|1210.6|1211|1210.4|1211|1210.6|1210.8|1210.4|1000
1622025060000|2021-05-26 10:31:00|1208.8||1208.8||1209||1208.8||0
1622025080000|2021-05-26 10:31:20|1209|1208.8|1209|1208.6|1209|1208.8|1208.8|1208.6|1550
1622022780000|2021-05-26 09:53:00|1210.8|1210.2|1210.6|1210.2|1210.8|1210.2|1210.4|1210|5066
1622025110000|2021-05-26 10:31:50|1209.2|1208.8|1209.6|1209.2|1209.8|1209.4|1209.2|1208.8|5325
1622022790000|2021-05-26 09:53:10|1210.8|1210.4|1210.8|1210.2|1210.8|1210.4|1210.8|1210.2|0
1622025130000|2021-05-26 10:32:10|1209.4|1209|1209.2|1209|1209.4|1209|1209.2|1209|290
1622022800000|2021-05-26 09:53:20|1211|1210.4|1211|1210.6|1211|1210.6|1211|1210.4|1078
1622025140000|2021-05-26 10:32:20|1209|1208.8|1209|1208.8|1209|1208.8|1209|1208.6|28
1622025150000|2021-05-26 10:32:30|1209.2|1209|1209.4|1209|1209.4|1209|1209.2|1209|254
1622022820000|2021-05-26 09:53:40|1210.8|1210.4|1210.6|1210.2|1210.8|1210.4|1210.6|1210.2|336
1622025160000|2021-05-26 10:32:40|1209.6|1209.2|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|0
1622022830000|2021-05-26 09:53:50|1210.4|1210|1210.2|1209.8|1210.4|1210|1210.2|1209.6|6376
1622025170000|2021-05-26 10:32:50||1209.4||1209.4||1209.4||1209.4|0
1622025180000|2021-05-26 10:33:00|1209.8|1209.6|1210|1209.8|1210|1209.8|1209.8|1209.6|3898
1622022840000|2021-05-26 09:54:00||1210||1210||1210||1210|0
1622025190000|2021-05-26 10:33:10|1209.8|1209.6|1209.8|1209.4|1210|1209.6|1209.8|1209.4|921
1622022850000|2021-05-26 09:54:10|1210.4|1210.2|1210.6|1210.2|1210.6|1210.2|1210.4|1210|2114
1622025200000|2021-05-26 10:33:20|1210|1209.6|1210|1209.6|1210|1209.6|1210|1209.6|0
1622025240000|2021-05-26 10:34:00|1209.8|1209.8|1209.4|1209|1209.8|1209.8|1209.4|1209|4678
1622022860000|2021-05-26 09:54:20|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.8|1210.2|2493
1622025250000|2021-05-26 10:34:10|1209.2|1208.8|1209.2|1209|1209.2|1209|1209|1208.6|0
1622022870000|2021-05-26 09:54:30|1211|1210.6|1211|1210.8|1211.2|1210.8|1211|1210.6|929
1622025260000|2021-05-26 10:34:20|1209.4|1208.8|1209.4|1209.2|1209.6|1209.2|1209.4|1208.8|3015
1622025270000|2021-05-26 10:34:30|1209.6|1209.4|1209.2|1208.8|1209.6|1209.4|1209.2|1208.8|5632
1622022880000|2021-05-26 09:54:40|1211.2||1211.2||1211.2||1211.2||0
1622025280000|2021-05-26 10:34:40|1209|1208.6|1209|1208.6|1209|1208.6|1209|1208.6|178
1622022900000|2021-05-26 09:55:00||1211||1210.8||1211||1210.8|500
1622025300000|2021-05-26 10:35:00|1208.6|1208.4|1208.4|1208|1208.6|1208.4|1208.4|1208|425
1622022920000|2021-05-26 09:55:20|1211|1210.6|1211|1210.6|1211|1210.8|1211|1210.6|789
1622025310000|2021-05-26 10:35:10|1208.6|1208.2|1208.8|1208.4|1208.8|1208.6|1208.6|1208.2|151
1622025320000|2021-05-26 10:35:20|1208.4|1208.2|1208.6|1208.2|1208.6|1208.2|1208.4|1208.2|1081
1622022940000|2021-05-26 09:55:40|1210.8|1210.4|1210.4|1210|1210.8|1210.4|1210.4|1210|0
1622025330000|2021-05-26 10:35:30|1208.4|1208|1208.2|1207.8|1208.4|1208|1207.8|1207.6|17562
1622022950000|2021-05-26 09:55:50|1210.2|1209.8|1210.4|1210|1210.8|1210.4|1210|1209.6|9656
1622025340000|2021-05-26 10:35:40|1208||1208.2||1208.2||1208||1000
1622025360000|2021-05-26 10:36:00|1208|1207.6|1207.8|1207.4|1208|1207.6|1207.6|1207.4|6663
1622022960000|2021-05-26 09:56:00|1210.6|1210.2|1210.8|1210.2|1210.8|1210.2|1210.4|1210.2|402
1622025370000|2021-05-26 10:36:10|1207.6|1207.6|1208.2|1207.8|1208.2|1207.8|1207.6|1207.4|2476
1622022980000|2021-05-26 09:56:20|1211|1210.4|1211.2|1210.6|1211.2|1210.8|1211|1210.4|5249
1622025380000|2021-05-26 10:36:20||1208||1208||1208||1207.8|0
1622025390000|2021-05-26 10:36:30|1208.4|1208.2|1208.4|1208|1208.4|1208.2|1208.4|1208|2038
1622023000000|2021-05-26 09:56:40|1211.4|1210.8|1211.2|1210.6|1211.6|1211|1211|1210.6|4712
1622025410000|2021-05-26 10:36:50|1208.2||1208.2||1208.2||1208.2||0
1622023020000|2021-05-26 09:57:00|1211.4|1210.8|1211.4|1211|1211.4|1211|1211.4|1210.8|114
1622025420000|2021-05-26 10:37:00|1208|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.8|126
1622025430000|2021-05-26 10:37:10|1208|1207.6|1208.2|1207.8|1208.2|1207.8|1208|1207.6|0
1622023030000|2021-05-26 09:57:10|1211.2||1211.2||1211.2||1211.2||0
1622025440000|2021-05-26 10:37:20||1207.6||1207.6||1207.6||1207.6|0
1622023050000|2021-05-26 09:57:30|1211.4|1211.2|1211.8|1211.4|1212|1211.4|1211.4|1211.2|1110
1622025450000|2021-05-26 10:37:30|1208||1208||1208||1207.8||0
1622025480000|2021-05-26 10:38:00|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.6|1207.4|2263
1622023060000|2021-05-26 09:57:40|1212|1211.6|1211.8|1211.4|1212|1211.6|1211.8|1211.4|1657
1622025500000|2021-05-26 10:38:20||1207.6||1207.6||1207.6||1207.6|0
1622023070000|2021-05-26 09:57:50|1211.6|1211.2|1211.4|1210.8|1211.6|1211.2|1211.2|1210.8|4620
1622025510000|2021-05-26 10:38:30|1207.6|1207.4|1207.8|1207.4|1207.8|1207.4|1207.2|1207|6824
1622025520000|2021-05-26 10:38:40|1207.6|1207.6|1207.8|1207.6|1207.8|1207.6|1207.6|1207.6|1500
1622023080000|2021-05-26 09:58:00|1211.2|1211|1211.8|1211.4|1211.8|1211.4|1211.2|1211|5210
1622025530000|2021-05-26 10:38:50|1207.6|1207.4|1207.6|1207.2|1207.6|1207.4|1207.4|1207.2|3026
1622023090000|2021-05-26 09:58:10|1212|1211.2|1211.2|1210.8|1212|1211.2|1211.2|1210.8|6912
1622025540000|2021-05-26 10:39:00|1207.4||1207.4||1207.4||1207.4||0
1622025550000|2021-05-26 10:39:10|1207.6||1207.6||1207.6||1207.4||739
1622023110000|2021-05-26 09:58:30|1211.4|1211|1211.4|1210.8|1211.4|1211|1211.4|1210.8|0
1622025560000|2021-05-26 10:39:20|1207.4||1207.4||1207.4||1207.4||0
1622023120000|2021-05-26 09:58:40||1211||1211||1211||1211|0
1622025580000|2021-05-26 10:39:40|||||||||335
1622025590000|2021-05-26 10:39:50|1207.2|1207|1206.8|1206.6|1207.2|1207|1206.8|1206.4|3634
1622023140000|2021-05-26 09:59:00|1211.2|1210.8|1210.8|1210.4|1211.2|1211|1210.8|1210.4|9920
1622025600000|2021-05-26 10:40:00|1207|1206.8|1207.2|1206.8|1207.2|1206.8|1207|1206.8|512
1622023150000|2021-05-26 09:59:10|1210.6|1210.2|1210.8|1210.2|1211|1210.6|1210.6|1210.2|2375
1622025610000|2021-05-26 10:40:10|1207|1206.6|1206.8|1206.4|1207|1206.6|1206.6|1206.2|4055
1622025640000|2021-05-26 10:40:40|1206.6||1206.6||1206.8||1206.6||918
1622025660000|2021-05-26 10:41:00|1206.4|1206.2|1206.4|1206|1206.6|1206.2|1206.2|1206|5737
1622023160000|2021-05-26 09:59:20|1211|1210.4|1211.2|1210.8|1211.2|1210.8|1211|1210.4|2617
1622025680000|2021-05-26 10:41:20|1206.2|1206.2|1206.4|1206|1206.4|1206.2|1206.2|1206|0
1622025690000|2021-05-26 10:41:30|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.8|2120
1622023180000|2021-05-26 09:59:40|1211|1210.6|1210.6|1210.2|1211|1210.6|1210.6|1210|3805
1622025700000|2021-05-26 10:41:40|1206|1205.6|1205.8|1205.4|1206|1205.6|1205.6|1205.4|2158
1622025710000|2021-05-26 10:41:50|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|0
1622023190000|2021-05-26 09:59:50|1210.4|1210|1210.6|1210.2|1210.6|1210.4|1210.2|1210|2532
1622025720000|2021-05-26 10:42:00||1205.4||1205.4||1205.4||1205.4|0
1622025740000|2021-05-26 10:42:20|1205.8|1205.6|1206|1205.4|1206|1205.6|1205.6|1205.4|5764
1622023200000|2021-05-26 10:00:00|1210.4|1210|1210.6|1210.2|1210.6|1210.4|1210.2|1209.8|20652
1622025750000|2021-05-26 10:42:30|1206.2|1205.6|1206.4|1206|1206.4|1206|1206.2|1205.6|0
1622023210000|2021-05-26 10:00:10|1210.8|1210.4|1210.4|1210|1210.8|1210.6|1210.4|1210|11141
1622025760000|2021-05-26 10:42:40|1206|1205.8|1206.4|1206|1206.4|1206|1206|1205.8|1727
1622025770000|2021-05-26 10:42:50|1206.2|1205.8|1206.4|1206|1206.4|1206.2|1206.2|1205.8|2898
1622023220000|2021-05-26 10:00:20|||||||||500
1622025780000|2021-05-26 10:43:00|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.8|0
1622025790000|2021-05-26 10:43:10|1206|1205.6|1205.8|1205.4|1206|1205.6|1205.6|1205.2|3691
1622023230000|2021-05-26 10:00:30|1210.2|1209.8|1210.8|1210.4|1210.8|1210.4|1210|1209.6|10512
1622025810000|2021-05-26 10:43:30||1205.6||1205.4||1205.6||1205.4|510
1622023240000|2021-05-26 10:00:40|1211|1210.6|1211|1210.6|1211.2|1210.6|1211|1210.6|474
1622025820000|2021-05-26 10:43:40|1205.6|1205.2|1205.8|1205.4|1205.8|1205.4|1205.6|1205.2|0
1622025840000|2021-05-26 10:44:00|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|350
1622023250000|2021-05-26 10:00:50|1210.8|1209.8|1209.8|1209.4|1210.8|1210|1209.4|1209|34839
1622025850000|2021-05-26 10:44:10|1205.8|1205.4|1206|1205.6|1206|1205.6|1205.8|1205.4|0
1622023260000|2021-05-26 10:01:00|1210|1209.6|1209.6|1209.2|1210.2|1210|1209.4|1208.8|19472
1622025870000|2021-05-26 10:44:30|1205.8|1205.4|1205.8|1205.4|1205.8|1205.6|1205.4|1205.2|14950
1622025890000|2021-05-26 10:44:50|1206|1205.6|1205.8|1205.4|1206|1205.6|1205.8|1205.4|3528
1622023270000|2021-05-26 10:01:10|1209.8|1209.4|1210.2|1209.8|1210.2|1209.8|1209.8|1209.4|2975
1622025900000|2021-05-26 10:45:00|1205.6|1205.2|1205.4|1205|1205.6|1205.4|1205.4|1205|999
1622023280000|2021-05-26 10:01:20|1210.4|1210|1209.6|1209|1210.4|1210|1209.4|1209|10385
1622025910000|2021-05-26 10:45:10|1205.2|1204.8|1205.4|1205|1205.4|1205.2|1205|1204.6|16460
1622023290000|2021-05-26 10:01:30|1209.8|1209.2|1209.6|1209.2|1209.8|1209.2|1209.6|1209.2|0
1622025930000|2021-05-26 10:45:30|1205.2|1204.8|1204.8|1204.6|1205.2|1204.8|1204.8|1204.4|1363
1622023300000|2021-05-26 10:01:40|1209.8|1209.6|1209.6|1209.4|1209.8|1209.6|1209.6|1209.4|490
1622025940000|2021-05-26 10:45:40|1204.6|1204.4|1204.8|1204.4|1204.8|1204.6|1204.4|1204.2|2989
1622023310000|2021-05-26 10:01:50|1209.8|1209.2|1210.2|1209.6|1210.2|1209.8|1209.8|1209.2|450
1622025950000|2021-05-26 10:45:50|1205|1204.6|1204.8|1204.4|1205|1204.6|1204.8|1204.4|1000
1622023330000|2021-05-26 10:02:10|1210.4|1209.8|1210.8|1210.2|1210.8|1210.2|1210.4|1209.8|1000
1622025960000|2021-05-26 10:46:00|1205|1204.6|1205|1204.8|1205.4|1205|1205|1204.6|3108
1622023340000|2021-05-26 10:02:20|1210.6|1209.8|1209.8|1209.2|1210.6|1210|1209.8|1209.2|13130
1622025970000|2021-05-26 10:46:10|1205.2|1205|1205.2|1205|1205.2|1205|1205.2|1205|4
1622023350000|2021-05-26 10:02:30|1210|1209.4|1210|1209.4|1210|1209.4|1210|1209.4|0
1622025980000|2021-05-26 10:46:20|1205|1204.8|1204.6|1204.2|1205.2|1204.8|1204.6|1204.2|3118
1622023360000|2021-05-26 10:02:40||1209.6||1209.6||1209.6||1209.6|0
1622025990000|2021-05-26 10:46:30|1204.4|1204|1204.4|1204|1204.4|1204.2|1204.4|1204|0
1622023380000|2021-05-26 10:03:00|1210.2|1210|1210.8|1210.4|1210.8|1210.4|1210.2|1210|1499
1622026000000|2021-05-26 10:46:40|1204.6|1204.2|1204.6|1204.4|1204.6|1204.4|1204.6|1204.2|561
1622023390000|2021-05-26 10:03:10|1211|1210.8|1210|1209.6|1211|1210.8|1210|1209.6|4665
1622026010000|2021-05-26 10:46:50|1204.8|1204.6|1205|1204.6|1205|1204.8|1204.8|1204.4|1831
1622023400000|2021-05-26 10:03:20||1209.4||1209.6||1209.6||1209.4|0
1622026020000|2021-05-26 10:47:00|1205.2|1204.8|1205.6|1205.2|1205.6|1205.2|1205.2|1204.8|1670
1622023420000|2021-05-26 10:03:40||1209.8||1209.8||1209.8||1209.8|0
1622026030000|2021-05-26 10:47:10|1205.4|1205|1205.4|1205|1205.4|1205|1205.4|1205|250
1622023430000|2021-05-26 10:03:50|1209.8|1209.6|1209.8|1209.4|1209.8|1209.6|1209.8|1209.4|25
1622026040000|2021-05-26 10:47:20|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|0
1622023440000|2021-05-26 10:04:00|1210|1209.6|1210.2|1209.8|1210.2|1210|1210|1209.6|2026
1622026060000|2021-05-26 10:47:40|1205.4|1205|1205.4|1205.2|1205.4|1205.2|1205.2|1205|3744
1622023460000|2021-05-26 10:04:20|1210.4|1210|1210|1209.4|1210.4|1210|1210|1209.4|2613
1622026070000|2021-05-26 10:47:50|1205.6||1205.6||1205.6||1205.6||0
1622023470000|2021-05-26 10:04:30||1209.6||1209.6||1209.6||1209.6|0
1622026080000|2021-05-26 10:48:00|1205.4|1205|1205.4|1205|1205.4|1205|1205.4|1204.8|33
1622023480000|2021-05-26 10:04:40|1210.2|1209.8|1209.8|1209.4|1210.6|1210.2|1209.4|1209|20240
1622026090000|2021-05-26 10:48:10|1205.2|1204.8|1205|1204.6|1205.2|1204.8|1205|1204.6|713
1622023490000|2021-05-26 10:04:50||1209.2||1209.2||1209.2||1209.2|0
1622026100000|2021-05-26 10:48:20|1204.8|1204.4|1205|1204.6|1205|1204.6|1204.8|1204.4|500
1622023510000|2021-05-26 10:05:10|1209.6||1209.6||1209.6||1209.4||500
1622026110000|2021-05-26 10:48:30|1205.2|1205|1205.4|1205|1205.4|1205|1205.2|1205|357
1622023520000|2021-05-26 10:05:20|1209.4|1209.4|1209.6|1209.2|1209.8|1209.4|1209.4|1209.2|0
1622026120000|2021-05-26 10:48:40|1205.6|1205.2|1205.6|1205|1205.6|1205.2|1205.6|1205|0
1622023530000|2021-05-26 10:05:30|1209.8|1209.4|1210.2|1209.8|1210.2|1210|1209.8|1209.4|6710
1622026130000|2021-05-26 10:48:50|1205.4||1205.4||1205.4||1205.4||0
1622023560000|2021-05-26 10:06:00|1210.4|1210.2|1210|1209.6|1210.8|1210.4|1209.8|1209.6|10451
1622026140000|2021-05-26 10:49:00|1205.2|1204.8|1205|1204.6|1205.2|1204.8|1205|1204.6|643
1622023590000|2021-05-26 10:06:30|1210.2|1209.8|1210|1209.6|1210.2|1209.8|1210|1209.6|600
1622026160000|2021-05-26 10:49:20|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.6|0
1622023600000|2021-05-26 10:06:40|1210.4|1209.8|1210.4|1210|1210.4|1210|1210.4|1209.8|4703
1622026180000|2021-05-26 10:49:40||1204.6||1204.8||1204.8||1204.6|0
1622023610000|2021-05-26 10:06:50|1210.2|1209.8|1209.8|1209.4|1210.2|1210|1209.6|1209|13775
1622026190000|2021-05-26 10:49:50|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1205|0
1622023620000|2021-05-26 10:07:00|1209.6|1209.2|1209.8|1209.4|1209.8|1209.4|1209.2|1209|4250
1622026230000|2021-05-26 10:50:30|1205.2|1205|1205.6|1205.2|1205.6|1205.2|1205.2|1205|1055
1622023630000|2021-05-26 10:07:10|1209.6|1209.2|1209.4|1209|1209.6|1209.4|1209.4|1209|900
1622026240000|2021-05-26 10:50:40|1205.4|1205|1205.4|1205|1205.4|1205|1205.4|1205|0
1622023650000|2021-05-26 10:07:30|1209.6|1209.2|1210.4|1210|1210.4|1210|1209.6|1209.2|4355
1622026260000|2021-05-26 10:51:00|1205.2||1205.2||1205.2||1205.2||0
1622023660000|2021-05-26 10:07:40|1210.2|1209.8|1210|1209.6|1210.4|1210.2|1210|1209.6|3029
1622026270000|2021-05-26 10:51:10|1205.4|1205.2|1205.4|1205.2|1205.6|1205.4|1205.4|1205.2|1821
1622023670000|2021-05-26 10:07:50|1210.2|1209.8|1210.2|1209.6|1210.6|1210|1210|1209.6|4098
1622026280000|2021-05-26 10:51:20|1205.2|1205|1205.4|1205.2|1205.4|1205.2|1205.2|1205|1183
1622023680000|2021-05-26 10:08:00|1210.4|1210.2|1210|1209.6|1210.4|1210.2|1210|1209.6|10000
1622026290000|2021-05-26 10:51:30|1205.2|1205|1204.8|1204.6|1205.2|1205|1204.6|1204.4|7275
1622026300000|2021-05-26 10:51:40|1205|1204.8|1205.6|1205|1205.6|1205|1205|1204.8|4
1622023700000|2021-05-26 10:08:20|1210.2|1209.8|1210.4|1210|1210.6|1210.2|1210.2|1209.8|5278
1622026310000|2021-05-26 10:51:50|1205.8|1205.2|1206.2|1205.6|1206.2|1205.6|1205.6|1205.2|0
1622026320000|2021-05-26 10:52:00|1206|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.6|0
1622023710000|2021-05-26 10:08:30|1210.6|1210.2|1209.8|1209.4|1210.6|1210.2|1209.8|1209.4|5710
1622026340000|2021-05-26 10:52:20|1206|1205.6|1206.2|1205.6|1206.2|1205.6|1205.8|1205.6|3358
1622023720000|2021-05-26 10:08:40|1210|1209|1210|1209.6|1210|1209.6|1209.6|1209|8874
1622026360000|2021-05-26 10:52:40|1206|1205.8|1206|1205.8|1206|1205.8|1206|1205.8|0
1622023730000|2021-05-26 10:08:50|1209.8|1209.4|1209.8|1209.4|1209.8|1209.6|1209.8|1209.4|0
1622026380000|2021-05-26 10:53:00|1206.2|1206|1205.6|1205.2|1206.6|1206.2|1205.6|1205.2|6501
1622023740000|2021-05-26 10:09:00|1209.6|1209.6|1210|1209.6|1210|1209.6|1209.6|1209.2|1660
1622026390000|2021-05-26 10:53:10|1205.8|1205.4|1205.8|1205.4|1206.2|1205.8|1205.8|1205.4|2950
1622023770000|2021-05-26 10:09:30|1209.8|1209.4|1209.6|1209.2|1209.8|1209.6|1209.6|1209.2|1140
1622026400000|2021-05-26 10:53:20|1206|1205.6|1206|1205.4|1206|1205.6|1205.6|1205.2|0
1622023780000|2021-05-26 10:09:40|1209.8|1209.4|1209.6|1209.4|1209.8|1209.4|1209.6|1209.2|3121
1622026410000|2021-05-26 10:53:30|1205.8||1205.8||1205.8||1205.8||0
1622023790000|2021-05-26 10:09:50|1209.4|1209.2|1209.6|1209.2|1209.6|1209.2|1209.4|1209|2122
1622026420000|2021-05-26 10:53:40|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|1000
1622023800000|2021-05-26 10:10:00|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|671
1622026430000|2021-05-26 10:53:50|1205.8|1205.4|1206|1205.4|1206|1205.6|1205.6|1205.4|0
1622023810000|2021-05-26 10:10:10|1210|1209.6|1210|1209.6|1210|1209.6|1209.8|1209.6|1500
1622026440000|2021-05-26 10:54:00||1205.6||1205.6||1205.6||1205.6|0
1622023830000|2021-05-26 10:10:30|1210.2|1209.8|1209.8|1209.4|1210.4|1210|1209.8|1209.4|5975
1622026450000|2021-05-26 10:54:10|1206.2|1205.8|1206|1205.8|1206.2|1205.8|1206|1205.6|878
1622026460000|2021-05-26 10:54:20|1206.2|1206|1206.8|1206.2|1206.8|1206.2|1206.2|1206|6
1622023840000|2021-05-26 10:10:40|1210||1210||1210||1210||0
1622026470000|2021-05-26 10:54:30|1206.6||1206.6||1206.6||1206.6||0
1622023860000|2021-05-26 10:11:00|1209.8||1210||1210||1209.8||0
1622026480000|2021-05-26 10:54:40|1206.2|1206|1206.2|1205.8|1206.4|1206|1206|1205.6|3247
1622023890000|2021-05-26 10:11:30|1210.2|1209.6|1210.4|1210|1210.4|1210|1210.2|1209.6|2565
1622026490000|2021-05-26 10:54:50|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|0
1622023900000|2021-05-26 10:11:40|1210.6|1210.2|1210.2|1209.8|1210.6|1210.2|1210|1209.6|3094
1622026500000|2021-05-26 10:55:00|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|0
1622023910000|2021-05-26 10:11:50||1210||1210||1210||1210|0
1622026510000|2021-05-26 10:55:10|1205.6|1205|1204.6|1204.4|1205.6|1205|1204.6|1204.4|21314
1622023920000|2021-05-26 10:12:00||1209.8||1209.8||1210||1209.8|3710
1622026520000|2021-05-26 10:55:20|1204.8|1204.6|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|250
1622023930000|2021-05-26 10:12:10|1210|1209.6|1210.2|1209.8|1210.2|1209.8|1210|1209.6|1808
1622026530000|2021-05-26 10:55:30|1204.6|1204.2|1203.8|1203.4|1204.6|1204.2|1203.8|1203.4|8575
1622023950000|2021-05-26 10:12:30|1210|1209.6|1210|1209.6|1210|1209.6|1209.8|1209.4|1088
1622026540000|2021-05-26 10:55:40|1204|1203.6|1204.2|1203.8|1204.2|1203.8|1204|1203.6|0
1622023960000|2021-05-26 10:12:40|1210.2|1209.4|1210.4|1210|1210.4|1210|1210.2|1209.4|500
1622023970000|2021-05-26 10:12:50|1210.6|1210.2|1209.6|1209.4|1211|1210.4|1209.6|1209.4|16801
1622026550000|2021-05-26 10:55:50|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1203.6|4103
1622023980000|2021-05-26 10:13:00|1209.8|1209.6|1209.4|1209|1210|1209.6|1209.4|1209|11659
1622023990000|2021-05-26 10:13:10|1209.2|1208.8|1210|1209.4|1210|1209.6|1209.2|1208.8|5933
1622024000000|2021-05-26 10:13:20|1209.8|1209.2|1209.6|1209.2|1209.8|1209.2|1209.6|1209.2|0
1622026590000|2021-05-26 10:56:30|1204.6|1204.2|1204.8|1204.4|1205|1204.6|1204|1203.8|16737
1622024030000|2021-05-26 10:13:50|1209.4|1209|1209.4|1209|1209.4|1209|1209.2|1209|0
1622026600000|2021-05-26 10:56:40|1205||1205||1205||1205||0
1622024040000|2021-05-26 10:14:00|1209.2|1208.8|1209|1208.6|1209.2|1208.8|1208.6|1208.4|12990
1622026610000|2021-05-26 10:56:50|1204.8||1204.8||1204.8||1204.8||0
1622024050000|2021-05-26 10:14:10||1208.4||1208.6||1208.6||1208.4|0
1622026620000|2021-05-26 10:57:00|1205|1204.6|1204.8|1204.6|1205|1204.8|1204.8|1204.4|3607
1622024060000|2021-05-26 10:14:20|1209.2|1208.8|1209.6|1209.2|1209.6|1209.2|1209|1208.8|8274
1622026630000|2021-05-26 10:57:10|1205|1204.4|1204.6|1204.2|1205|1204.4|1204.4|1204|3732
1622024070000|2021-05-26 10:14:30|1209.4|1209|1209.4|1209|1209.6|1209|1209.4|1209|862
1622024080000|2021-05-26 10:14:40|1209.2||1209.2||1209.2||1209.2||109
1622026640000|2021-05-26 10:57:20|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1203.8|9
1622024090000|2021-05-26 10:14:50|1209.4||1209.4||1209.4||1209.4||0
1622024110000|2021-05-26 10:15:10|1209.2||1209.2||1209.2||1209.2||2500
1622026650000|2021-05-26 10:57:30|1204.2|1203.8|1204|1203.4|1204.2|1203.8|1203.8|1203.4|3518
1622024120000|2021-05-26 10:15:20|1209.4||1209.4||1209.4||1209.4||0
1622024140000|2021-05-26 10:15:40|1209.2||1209.4||1209.4||1209.2||500
1622026660000|2021-05-26 10:57:40|1204.2|1203.6|1204|1203.4|1204.2|1203.8|1204|1203.4|0
1622024180000|2021-05-26 10:16:20|1209.2|1208.8|1208.8|1208.2|1209.2|1208.8|1208.4|1208.2|17687
1622024190000|2021-05-26 10:16:30|1208.6|1208|1208.6|1208.2|1208.6|1208.4|1208.4|1208|3129
1622026670000|2021-05-26 10:57:50|1203.8|1203.2|1203.8|1203.2|1204|1203.6|1203.4|1203.2|8807
1622024200000|2021-05-26 10:16:40||1208||1208||1208||1208|0
1622024220000|2021-05-26 10:17:00||1208.2||1208.2||1208.2||1208.2|0
1622026690000|2021-05-26 10:58:10|1203.6|1203.4|1203.6|1203|1203.8|1203.4|1203.2|1203|9439
1622024230000|2021-05-26 10:17:10|1208.4|1208|1208.6|1208.2|1208.6|1208.2|1208.4|1208|1082
1622026700000|2021-05-26 10:58:20|1203.4||1203.4||1203.4||1203.4||0
1622024240000|2021-05-26 10:17:20|1208.4|1208|1208.4|1207.8|1208.4|1208|1208|1207.6|3458
1622026730000|2021-05-26 10:58:50|1203.2|1202.8|1202.8|1202.6|1203.2|1202.8|1202.8|1202.2|12876
1622024250000|2021-05-26 10:17:30|1208.2|1207.4|1208|1207.6|1208.2|1207.6|1208|1207.4|10669
1622026740000|2021-05-26 10:59:00|1202.6|1202.4|1203.2|1202.8|1203.2|1202.8|1202.6|1202.2|8425
1622024260000|2021-05-26 10:17:40|1208.2|1207.8|1208.4|1208|1208.4|1208|1208.2|1207.8|1302
1622026750000|2021-05-26 10:59:10||1202.6||1202.8||1202.8||1202.6|0
1622024270000|2021-05-26 10:17:50|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|500
1622026760000|2021-05-26 10:59:20|1203|1202.6|1203|1202.8|1203.2|1202.8|1202.8|1202.4|2796
1622024300000|2021-05-26 10:18:20|1208.4|1208|1208.6|1208.4|1208.6|1208.4|1208.4|1208|1649
1622026780000|2021-05-26 10:59:40|1203.2|1203|1202.6|1202.2|1203.2|1203|1202.4|1202|7501
1622024310000|2021-05-26 10:18:30|1208.4|1208.2|1208.4|1208|1208.4|1208.2|1208.4|1208|6
1622026790000|2021-05-26 10:59:50|1202.4|1202|1202.6|1202.2|1202.6|1202.4|1202.4|1202|594
1622024340000|2021-05-26 10:19:00|1208.2|1207.8|1207.6|1207.2|1208.4|1207.8|1207.6|1207.2|12296
1622026800000|2021-05-26 11:00:00|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|591
1622024350000|2021-05-26 10:19:10|1207.8|1207.4|1208.2|1207.8|1208.2|1207.8|1207.8|1207.4|2700
1622026930000|2021-05-26 11:02:10|1203.4|1202.8|1203.4|1203|1203.4|1203|1203.4|1202.8|2274
1622024360000|2021-05-26 10:19:20|1208.4||1208.4||1208.4||1208.4||0
1622026940000|2021-05-26 11:02:20|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|1203.4|1202.8|500
1622024370000|2021-05-26 10:19:30|1208.2||1208.2||1208.2||1208.2||0
1622026950000|2021-05-26 11:02:30|1203.8|1203.4|1203.8|1203.4|1204.6|1204.2|1203.8|1203.4|12431
1622024390000|2021-05-26 10:19:50|1208|1207.6|1208|1207.6|1208|1207.8|1208|1207.6|1956
1622026960000|2021-05-26 11:02:40|1203.6|1203.2|1204|1203.2|1204|1203.2|1203.6|1203.2|90
1622024400000|2021-05-26 10:20:00|1207.8|1207.4|1207.8|1207.4|1208|1207.6|1207.6|1207.4|1140
1622026970000|2021-05-26 11:02:50|1203.8||1204||1204||1203.8||0
1622024410000|2021-05-26 10:20:10||1207.2||1207.2||1207.2||1207.2|0
1622026980000|2021-05-26 11:03:00|1204.2|1203.4|1203.6|1203.4|1204.2|1203.6|1203.6|1203.4|7234
1622024420000|2021-05-26 10:20:20|1207.6|1207.4|1207.6|1207|1207.6|1207.4|1207.4|1207|0
1622026990000|2021-05-26 11:03:10|1203.8|1203.6|1203.6|1203.2|1203.8|1203.6|1203.6|1203.2|3132
1622024450000|2021-05-26 10:20:50||1207.2||1207||1207.2||1207|1000
1622024460000|2021-05-26 10:21:00|1207.8|1207.2|1207.4|1207|1207.8|1207.4|1207.4|1207|1578
1622027000000|2021-05-26 11:03:20|1203.8|1203.4|1203.6|1203.4|1204|1203.6|1203.6|1203.4|1662
1622024490000|2021-05-26 10:21:30|1207.6|1207.2|1208|1207.6|1208|1207.6|1207.6|1207.2|3527
1622024500000|2021-05-26 10:21:40|1207.8|1207.4|1207.8|1207.2|1207.8|1207.4|1207.6|1207.2|881
1622027020000|2021-05-26 11:03:40|1203.8|1203.6|1204|1203.6|1204|1203.6|1203.8|1203.6|164
1622024540000|2021-05-26 10:22:20||1207.4||1207.4||1207.4||1207.4|0
1622027030000|2021-05-26 11:03:50|1203.6|1203.4|1203.6|1203.2|1203.6|1203.4|1203.4|1203|7065
1622024550000|2021-05-26 10:22:30|1207.6|1207.2|1207.4|1207.2|1207.6|1207.2|1207.4|1207.2|2167
1622027040000|2021-05-26 11:04:00|1203.4|1203.4|1203.4|1203|1203.4|1203.4|1203.2|1203|1809
1622024560000|2021-05-26 10:22:40|1207.6|1207.4|1208|1207.6|1208|1207.8|1207.4|1207.4|2851
1622027050000|2021-05-26 11:04:10|1203.6||1203.6||1203.6||1203.6||0
1622024570000|2021-05-26 10:22:50|1207.8|1207.8|1208|1207.8|1208|1207.8|1207.8|1207.8|1493
1622027060000|2021-05-26 11:04:20|1203.8|1203.2|1204.2|1203.8|1204.2|1203.8|1203.6|1203.2|413
1622024580000|2021-05-26 10:23:00|1208.2|1207.6|1208.4|1207.8|1208.4|1207.8|1208|1207.6|3903
1622027070000|2021-05-26 11:04:30|1204|1203.6|1203|1202.8|1204|1203.6|1203|1202.8|3251
1622024590000|2021-05-26 10:23:10|1208.6|1208|1209|1208.6|1209.2|1208.8|1208.6|1208|12135
1622027090000|2021-05-26 11:04:50|1203.2|1202.6|1203.2|1202.8|1203.2|1203|1203|1202.6|947
1622024600000|2021-05-26 10:23:20|1208.8|1208.4|1209|1208.8|1209|1208.8|1208.8|1208.4|500
1622024610000|2021-05-26 10:23:30|1208.8|1208.6|1208.8|1208.4|1208.8|1208.6|1208.8|1208.4|0
1622027100000|2021-05-26 11:05:00|1203|1202.6|1202.4|1202.2|1203|1202.6|1202.4|1202|883
1622024620000|2021-05-26 10:23:40|1209|1208.6|1209.4|1209|1209.4|1209.2|1209|1208.6|6773
1622027110000|2021-05-26 11:05:10|1202.6||1202.4||1202.6||1202.4||715
1622024630000|2021-05-26 10:23:50|1209.6|1209.2|1209.4|1209|1209.6|1209.2|1209.4|1209|548
1622027120000|2021-05-26 11:05:20|1202.6|1202|1202.2|1202|1202.6|1202|1202.2|1202|1122
1622024640000|2021-05-26 10:24:00|1209.6|1209.2|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|372
1622027130000|2021-05-26 11:05:30|1202.4||1202.4||1202.4||1202.4||0
1622024660000|2021-05-26 10:24:20|1209.4|1209|1209.4|1209|1209.4|1209|1209.2|1209|253
1622027140000|2021-05-26 11:05:40|||||||||100
1622024670000|2021-05-26 10:24:30|1209.6|1209.4|1209.4|1209|1209.6|1209.4|1209.2|1209|7771
1622027160000|2021-05-26 11:06:00|1202.6|1202.2|1202.2|1202|1202.8|1202.4|1202|1201.8|7013
1622024680000|2021-05-26 10:24:40|1209.2|1208.8|1209|1208.6|1209.2|1208.8|1208.8|1208.4|3202
1622027170000|2021-05-26 11:06:10|1202|1201.8|1202|1201.8|1202|1201.8|1202|1201.8|33
1622024690000|2021-05-26 10:24:50||1208.4||1208.4||1208.4||1208.4|0
1622027180000|2021-05-26 11:06:20|1201.8|1201.6|1202|1201.6|1202|1201.6|1201.6|1201.4|392
1622024730000|2021-05-26 10:25:30|1208.8||1208.8||1208.8||1208.8||0
1622027190000|2021-05-26 11:06:30|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1561
1622024740000|2021-05-26 10:25:40|1208.6|1208.2|1208.8|1208.4|1208.8|1208.6|1208.4|1208.2|4128
1622027200000|2021-05-26 11:06:40||1202||1201.8||1202||1201.8|0
1622024750000|2021-05-26 10:25:50|1208.6|1208.2|1209|1208.6|1209|1208.8|1208.6|1208.2|1659
1622027220000|2021-05-26 11:07:00|1202.4|1202|1202.2|1202|1202.4|1202|1202.2|1202|5831
1622024760000|2021-05-26 10:26:00|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|0
1622027230000|2021-05-26 11:07:10|1202.4||1202.2||1202.4||1202.2||1183
1622024770000|2021-05-26 10:26:10|1209|1208.6|1209|1208.8|1209.2|1208.8|1208.8|1208.6|2020
1622027240000|2021-05-26 11:07:20|1202.4|1202.2|1202.6|1202.2|1202.6|1202.2|1202.2|1202|466
1622024780000|2021-05-26 10:26:20|1208.8|1208.6|1208.6|1208.4|1209|1208.6|1208.6|1208.4|1148
1622027250000|2021-05-26 11:07:30|1202.4||1202.4||1202.6||1202.4||1188
1622024800000|2021-05-26 10:26:40|1208.8||1208.8||1208.8||1208.8||250
1622027260000|2021-05-26 11:07:40|1202.2|1202|1202|1201.8|1202.4|1202|1202|1201.6|3644
1622024810000|2021-05-26 10:26:50|1209|1208.6|1209.4|1209|1209.4|1209|1209|1208.6|108
1622027270000|2021-05-26 11:07:50|1201.8|1201.6|1201.6|1201.2|1201.8|1201.6|1201.6|1201|929
1622024820000|2021-05-26 10:27:00|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|0
1622027280000|2021-05-26 11:08:00|1201.4|1201|1201.8|1201.2|1201.8|1201.4|1201.2|1201|218
1622024830000|2021-05-26 10:27:10|1209.4|1209|1209.4|1208.8|1209.4|1209|1209.4|1208.8|0
1622027290000|2021-05-26 11:08:10|1201.6|1201.4|1201.4|1201|1201.6|1201.4|1201.2|1201|5360
1622024840000|2021-05-26 10:27:20||1209||1208.8||1209||1208.8|0
1622027300000|2021-05-26 11:08:20|1201.2|1200.8|1201|1200.6|1201.2|1200.8|1201|1200.6|10088
1622024860000|2021-05-26 10:27:40|1209.2||1209||1209.2||1209||500
1622027310000|2021-05-26 11:08:30|1200.8|1200.4|1200.6|1200.2|1200.8|1200.4|1200.4|1200|500
1622024870000|2021-05-26 10:27:50|1208.8|1208.6|1208.8|1208.4|1208.8|1208.6|1208.6|1208.4|437
1622027320000|2021-05-26 11:08:40|1200.4|1200|1200.6|1200|1200.6|1200|1200.4|1200|3668
1622024890000|2021-05-26 10:28:10|1208.6|1208.6|1209|1208.6|1209|1208.6|1208.6|1208.4|9508
1622027330000|2021-05-26 11:08:50|1200.8|1200.2|1200.6|1200.2|1200.8|1200.4|1199.8|1199.6|31634
1622024900000|2021-05-26 10:28:20||1208.8||1208.6||1208.8||1208.6|0
1622027340000|2021-05-26 11:09:00|1200.8|1200.4|1200.8|1200.6|1201|1200.8|1200.8|1200.2|4103
1622024910000|2021-05-26 10:28:30|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.6|1208.4|967
1622027350000|2021-05-26 11:09:10|1201|1200.8|1201|1200.6|1201.4|1200.8|1201|1200.6|10673
1622024920000|2021-05-26 10:28:40|1208.4|1208|1207.8|1207.4|1208.4|1208.2|1207.6|1207.4|32154
1622027360000|2021-05-26 11:09:20|1200.6|1200.2|1200.4|1199.8|1200.6|1200.4|1200.2|1199.8|11065
1622024930000|2021-05-26 10:28:50|1207.6|1207.2|1207.8|1207.4|1207.8|1207.6|1207.2|1207|4363
1622027370000|2021-05-26 11:09:30|1200.2||1200.2||1200.4||1200.2||0
1622024940000|2021-05-26 10:29:00|1208|1207.6|1208.2|1207.8|1208.2|1207.8|1208|1207.6|0
1622027380000|2021-05-26 11:09:40|1200|1199.6|1200.2|1199.8|1200.4|1200|1199.6|1199.4|4028
1622024950000|2021-05-26 10:29:10|1208|1207.6|1207.8|1207.4|1208|1207.8|1207.8|1207.2|0
1622027390000|2021-05-26 11:09:50|1200.4|1200|1200.4|1200|1200.4|1200.2|1200.4|1200|249
1622024960000|2021-05-26 10:29:20|1208|1207.6|1208.6|1208|1208.6|1208.2|1208|1207.6|4668
1622024970000|2021-05-26 10:29:30|1208.4|1208.2|1208.2|1208|1208.4|1208.2|1208.2|1207.8|700
1622027400000|2021-05-26 11:10:00|1200.2|1199.8|1200.2|1199.8|1200.4|1199.8|1200.2|1199.8|439
1622024980000|2021-05-26 10:29:40|1208.4||1208.2||1208.4||1208.2||0
1622027410000|2021-05-26 11:10:10|1200.4|1199.6|1200|1199.6|1200.4|1199.6|1199.8|1199.6|125
1622024990000|2021-05-26 10:29:50|1208|1207.8|1208|1207.6|1208|1207.8|1207.6|1207.4|3446
1622025000000|2021-05-26 10:30:00|1208.2|1208|1208.4|1208|1208.4|1208.2|1208.2|1208|1750
1622027420000|2021-05-26 11:10:20|1200.2|1199.8|1200|1199.6|1200.4|1200|1199.8|1199.4|11083
1622025020000|2021-05-26 10:30:20|1208.6|1208.2|1208.8|1208.6|1209|1208.6|1208.4|1208.2|8405
1622025030000|2021-05-26 10:30:30|1209|1208.8|1208.8|1208.4|1209.2|1208.8|1208.8|1208.4|260
1622027430000|2021-05-26 11:10:30|1200.2||1200||1200.2||1200||0
1622025040000|2021-05-26 10:30:40|1209|1208.6|1209|1208.6|1209|1208.8|1209|1208.6|0
1622027440000|2021-05-26 11:10:40|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|4940
1622025060000|2021-05-26 10:31:00|1208.8||1208.8||1209||1208.8||0
1622027450000|2021-05-26 11:10:50|1200.4|1200|1200.2|1200|1200.4|1200|1200.2|1200|1000
1622025080000|2021-05-26 10:31:20|1209|1208.8|1209|1208.6|1209|1208.8|1208.8|1208.6|1550
1622027460000|2021-05-26 11:11:00|1200|1199.8|1201|1200.6|1201|1200.6|1200|1199.6|2740
1622025110000|2021-05-26 10:31:50|1209.2|1208.8|1209.6|1209.2|1209.8|1209.4|1209.2|1208.8|5325
1622027470000|2021-05-26 11:11:10|1200.8|1200.8|1201|1200.6|1201|1200.8|1200.8|1200.4|10993
1622025130000|2021-05-26 10:32:10|1209.4|1209|1209.2|1209|1209.4|1209|1209.2|1209|290
1622027480000|2021-05-26 11:11:20|||||||||199
1622025140000|2021-05-26 10:32:20|1209|1208.8|1209|1208.8|1209|1208.8|1209|1208.6|28
1622027490000|2021-05-26 11:11:30|1200.8|1200.4|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|5754
1622025150000|2021-05-26 10:32:30|1209.2|1209|1209.4|1209|1209.4|1209|1209.2|1209|254
1622027500000|2021-05-26 11:11:40|1200.8|1200.4|1201|1200.4|1201|1200.6|1200.8|1200.4|475
1622025160000|2021-05-26 10:32:40|1209.6|1209.2|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|0
1622027510000|2021-05-26 11:11:50|1201.2|1200.6|1201.2|1200.8|1201.2|1200.8|1201.2|1200.6|1785
1622025170000|2021-05-26 10:32:50||1209.4||1209.4||1209.4||1209.4|0
1622027520000|2021-05-26 11:12:00|1201||1201||1201||1201||0
1622025180000|2021-05-26 10:33:00|1209.8|1209.6|1210|1209.8|1210|1209.8|1209.8|1209.6|3898
1622027530000|2021-05-26 11:12:10|1201.2|1201|1201|1200.6|1201.4|1201|1200.8|1200.4|8332
1622025190000|2021-05-26 10:33:10|1209.8|1209.6|1209.8|1209.4|1210|1209.6|1209.8|1209.4|921
1622027540000|2021-05-26 11:12:20|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|2582
1622025200000|2021-05-26 10:33:20|1210|1209.6|1210|1209.6|1210|1209.6|1210|1209.6|0
1622027550000|2021-05-26 11:12:30||1200.6||1200.4||1200.6||1200.4|206
1622025240000|2021-05-26 10:34:00|1209.8|1209.8|1209.4|1209|1209.8|1209.8|1209.4|1209|4678
1622027560000|2021-05-26 11:12:40|1200.6|1200.2|1200.4|1200|1200.6|1200.2|1200.4|1200|925
1622025250000|2021-05-26 10:34:10|1209.2|1208.8|1209.2|1209|1209.2|1209|1209|1208.6|0
1622027570000|2021-05-26 11:12:50|1200.2||1200.4||1200.4||1200.2||0
1622025260000|2021-05-26 10:34:20|1209.4|1208.8|1209.4|1209.2|1209.6|1209.2|1209.4|1208.8|3015
1622027580000|2021-05-26 11:13:00|1200.2||1200.4||1200.4||1200.2||0
1622025270000|2021-05-26 10:34:30|1209.6|1209.4|1209.2|1208.8|1209.6|1209.4|1209.2|1208.8|5632
1622027590000|2021-05-26 11:13:10|1200.6|1200.2|1201.4|1201|1201.4|1201|1200.6|1200|9929
1622025280000|2021-05-26 10:34:40|1209|1208.6|1209|1208.6|1209|1208.6|1209|1208.6|178
1622027600000|2021-05-26 11:13:20|1201.2|1200.8|1201|1200.6|1201.2|1200.8|1201|1200.6|0
1622025300000|2021-05-26 10:35:00|1208.6|1208.4|1208.4|1208|1208.6|1208.4|1208.4|1208|425
1622027610000|2021-05-26 11:13:30|1201.2|1200.8|1201.2|1200.6|1201.4|1201|1201.2|1200.6|1885
1622025310000|2021-05-26 10:35:10|1208.6|1208.2|1208.8|1208.4|1208.8|1208.6|1208.6|1208.2|151
1622027620000|2021-05-26 11:13:40|1201|1200.8|1201|1200.6|1201|1200.8|1200.8|1200.4|6555
1622025320000|2021-05-26 10:35:20|1208.4|1208.2|1208.6|1208.2|1208.6|1208.2|1208.4|1208.2|1081
1622027640000|2021-05-26 11:14:00|1200.8|1200.4|1200.2|1199.8|1200.8|1200.4|1200.2|1199.8|51547
1622025330000|2021-05-26 10:35:30|1208.4|1208|1208.2|1207.8|1208.4|1208|1207.8|1207.6|17562
1622027650000|2021-05-26 11:14:10|1200.4|1200|1201.4|1201|1201.4|1201|1200.4|1200|1441
1622025340000|2021-05-26 10:35:40|1208||1208.2||1208.2||1208||1000
1622027660000|2021-05-26 11:14:20|1201.6|1201.2|1201.8|1201.2|1201.8|1201.4|1201.6|1201.2|5060
1622025360000|2021-05-26 10:36:00|1208|1207.6|1207.8|1207.4|1208|1207.6|1207.6|1207.4|6663
1622027670000|2021-05-26 11:14:30|1202|1201.4|1202|1201.8|1202|1201.8|1201.6|1201.4|4319
1622025370000|2021-05-26 10:36:10|1207.6|1207.6|1208.2|1207.8|1208.2|1207.8|1207.6|1207.4|2476
1622027680000|2021-05-26 11:14:40|1202.2||1202||1202.2||1202||0
1622025380000|2021-05-26 10:36:20||1208||1208||1208||1207.8|0
1622027690000|2021-05-26 11:14:50|1202.2|1202|1202|1201.8|1202.2|1202|1202|1201.8|5503
1622025390000|2021-05-26 10:36:30|1208.4|1208.2|1208.4|1208|1208.4|1208.2|1208.4|1208|2038
1622025410000|2021-05-26 10:36:50|1208.2||1208.2||1208.2||1208.2||0
1622027700000|2021-05-26 11:15:00|1202.2|1202|1202.8|1202.4|1203|1202.6|1202.2|1202|4787
1622025420000|2021-05-26 10:37:00|1208|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.8|126
1622027730000|2021-05-26 11:15:30|1203|1202.6|1203|1202.6|1203|1202.8|1203|1202.6|500
1622025430000|2021-05-26 10:37:10|1208|1207.6|1208.2|1207.8|1208.2|1207.8|1208|1207.6|0
1622027750000|2021-05-26 11:15:50||1202.8||1202.8||1202.8||1202.8|0
1622025440000|2021-05-26 10:37:20||1207.6||1207.6||1207.6||1207.6|0
1622027760000|2021-05-26 11:16:00|1202.8|1202.6|1203|1202.8|1203|1202.8|1202.8|1202.6|4499
1622025450000|2021-05-26 10:37:30|1208||1208||1208||1207.8||0
1622027770000|2021-05-26 11:16:10|1202.8|1202.6|1202.4|1202|1203|1202.6|1202.4|1202|2037
1622025480000|2021-05-26 10:38:00|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.6|1207.4|2263
1622027780000|2021-05-26 11:16:20|1202.2|1201.8|1202|1201.6|1202.2|1201.8|1201.8|1201.6|0
1622025500000|2021-05-26 10:38:20||1207.6||1207.6||1207.6||1207.6|0
1622027790000|2021-05-26 11:16:30|1202.2|1201.8|1202.4|1202|1202.4|1202|1202.2|1201.8|0
1622025510000|2021-05-26 10:38:30|1207.6|1207.4|1207.8|1207.4|1207.8|1207.4|1207.2|1207|6824
1622027800000|2021-05-26 11:16:40||1201.8||1202||1202||1201.8|0
1622025520000|2021-05-26 10:38:40|1207.6|1207.6|1207.8|1207.6|1207.8|1207.6|1207.6|1207.6|1500
1622027810000|2021-05-26 11:16:50|1202.2|1201.8|1202|1201.8|1202.2|1201.8|1202|1201.8|0
1622027820000|2021-05-26 11:17:00|1201.8|1201.6|1201.8|1201.4|1201.8|1201.6|1201.8|1201.4|1000
1622025530000|2021-05-26 10:38:50|1207.6|1207.4|1207.6|1207.2|1207.6|1207.4|1207.4|1207.2|3026
1622027860000|2021-05-26 11:17:40|1202|1201.6|1201.8|1201.4|1202|1201.6|1201.6|1201.4|1530
1622025540000|2021-05-26 10:39:00|1207.4||1207.4||1207.4||1207.4||0
1622027880000|2021-05-26 11:18:00|1202|1201.2|1201|1200.6|1202|1201.2|1201|1200.6|13115
1622027890000|2021-05-26 11:18:10|1200.8||1200.8||1200.8||1200.8||0
1622025550000|2021-05-26 10:39:10|1207.6||1207.6||1207.6||1207.4||739
1622027910000|2021-05-26 11:18:30|1201.2|1200.8|1201.6|1201.4|1201.6|1201.4|1201.2|1200.8|13554
1622025560000|2021-05-26 10:39:20|1207.4||1207.4||1207.4||1207.4||0
1622027930000|2021-05-26 11:18:50|1201.8|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.6|881
1622027940000|2021-05-26 11:19:00|1202.2|1201.8|1202.2|1201.8|1202.4|1202|1201.8|1201.6|26532
1622025580000|2021-05-26 10:39:40|||||||||335
1622027950000|2021-05-26 11:19:10|1202.4|1202|1202.2|1202|1202.4|1202|1202.2|1202|1344
1622025590000|2021-05-26 10:39:50|1207.2|1207|1206.8|1206.6|1207.2|1207|1206.8|1206.4|3634
1622027960000|2021-05-26 11:19:20|1202.4|1202.2|1202.4|1202|1202.6|1202.2|1202.2|1202|947
1622027970000|2021-05-26 11:19:30|1202.6||1202.4||1202.6||1202.4||0
1622027980000|2021-05-26 11:19:40|1202.6|1202.2|1203|1202.4|1203|1202.4|1202.6|1202.2|779
1622025600000|2021-05-26 10:40:00|1207|1206.8|1207.2|1206.8|1207.2|1206.8|1207|1206.8|512
1622027990000|2021-05-26 11:19:50|1203.2|1202.6|1203.4|1202.8|1203.4|1203|1203.2|1202.6|750
1622028020000|2021-05-26 11:20:20|1203.6|1203|1203.6|1203.2|1203.6|1203.4|1203.6|1203|250
1622025610000|2021-05-26 10:40:10|1207|1206.6|1206.8|1206.4|1207|1206.6|1206.6|1206.2|4055
1622028040000|2021-05-26 11:20:40|1203.8||1203.6||1203.8||1203.6||0
1622028050000|2021-05-26 11:20:50|1203.4|1203|1203|1202.6|1203.4|1203|1203|1202.6|4407
1622025640000|2021-05-26 10:40:40|1206.6||1206.6||1206.8||1206.6||918
1622028070000|2021-05-26 11:21:10|1202.8|1202.4|1203|1202.6|1203|1202.6|1202.6|1202.4|1966
1622028110000|2021-05-26 11:21:50|1202.8||1202.8||1202.8||1202.8||0
1622025660000|2021-05-26 10:41:00|1206.4|1206.2|1206.4|1206|1206.6|1206.2|1206.2|1206|5737
1622028120000|2021-05-26 11:22:00|1203|1202.8|1203.2|1202.6|1203.2|1203|1203|1202.6|2276
1622028130000|2021-05-26 11:22:10|1203|1202.8|1203|1202.4|1203.2|1202.8|1202.8|1202.4|2000
1622025680000|2021-05-26 10:41:20|1206.2|1206.2|1206.4|1206|1206.4|1206.2|1206.2|1206|0
1622028140000|2021-05-26 11:22:20|1202.8|1202.2|1202.4|1202|1202.8|1202.2|1202.4|1202|1146
1622028150000|2021-05-26 11:22:30|1202.6|1202.2|1203.2|1202.6|1203.2|1202.6|1202.6|1202.2|37
1622025690000|2021-05-26 10:41:30|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.8|2120
1622028170000|2021-05-26 11:22:50|1203.4|1202.8|1202.6|1202.2|1203.4|1203|1202.4|1202|13267
1622028180000|2021-05-26 11:23:00|1202.4|1202|1202.4|1202|1202.4|1202|1202.2|1202|0
1622025700000|2021-05-26 10:41:40|1206|1205.6|1205.8|1205.4|1206|1205.6|1205.6|1205.4|2158
1622028190000|2021-05-26 11:23:10|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|0
1622028210000|2021-05-26 11:23:30|1202.4||1202.6||1202.6||1202.4||30
1622025710000|2021-05-26 10:41:50|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|0
1622028220000|2021-05-26 11:23:40|1202.4||1202.4||1202.4||1202.4||0
1622025720000|2021-05-26 10:42:00||1205.4||1205.4||1205.4||1205.4|0
1622028230000|2021-05-26 11:23:50|1202.6||1202.6||1202.6||1202.6||0
1622028240000|2021-05-26 11:24:00|1202.4|1202|1202.4|1202|1202.4|1202|1202.4|1202|425
1622025740000|2021-05-26 10:42:20|1205.8|1205.6|1206|1205.4|1206|1205.6|1205.6|1205.4|5764
1622028250000|2021-05-26 11:24:10|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202|1201.8|744
1622028260000|2021-05-26 11:24:20|||||||||60
1622025750000|2021-05-26 10:42:30|1206.2|1205.6|1206.4|1206|1206.4|1206|1206.2|1205.6|0
1622028280000|2021-05-26 11:24:40|1202|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.6|1788
1622028290000|2021-05-26 11:24:50|1201.8|1201.4|1201.8|1201.6|1201.8|1201.6|1201.6|1201.4|891
1622025760000|2021-05-26 10:42:40|1206|1205.8|1206.4|1206|1206.4|1206|1206|1205.8|1727
1622028300000|2021-05-26 11:25:00|1201.6|1201.4|1201.4|1201|1201.6|1201.4|1201.4|1201|425
1622025770000|2021-05-26 10:42:50|1206.2|1205.8|1206.4|1206|1206.4|1206.2|1206.2|1205.8|2898
1622028320000|2021-05-26 11:25:20|1201.2|1201.2|1201.2|1201|1201.4|1201.2|1201.2|1201|495
1622028330000|2021-05-26 11:25:30|1201.4|1201.2|1201|1200.6|1201.4|1201.2|1201|1200.6|11983
1622025780000|2021-05-26 10:43:00|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.8|0
1622028340000|2021-05-26 11:25:40|1201.2|1200.8|1201.2|1200.8|1201.4|1201.2|1201|1200.6|11447
1622028350000|2021-05-26 11:25:50|1201|1200.6|1201|1200.6|1201|1200.6|1200.8|1200.4|7773
1622025790000|2021-05-26 10:43:10|1206|1205.6|1205.8|1205.4|1206|1205.6|1205.6|1205.2|3691
1622028360000|2021-05-26 11:26:00|1200.8|1200.4|1200.6|1200.4|1200.8|1200.4|1200.6|1200.4|1239
1622028370000|2021-05-26 11:26:10||1200.2||1200.4||1200.4||1200.2|925
1622025810000|2021-05-26 10:43:30||1205.6||1205.4||1205.6||1205.4|510
1622028380000|2021-05-26 11:26:20|1200.4|1200.2|1200.4|1200|1200.4|1200.2|1200.4|1200|11
1622025820000|2021-05-26 10:43:40|1205.6|1205.2|1205.8|1205.4|1205.8|1205.4|1205.6|1205.2|0
1622028390000|2021-05-26 11:26:30|1200.6|1200.2|1200.2|1200|1200.6|1200.4|1200.2|1200|10250
1622028400000|2021-05-26 11:26:40|1200|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.6|706
1622025840000|2021-05-26 10:44:00|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|350
1622028420000|2021-05-26 11:27:00|1200.4|1200|1200.8|1200.4|1200.8|1200.4|1200.4|1200|4253
1622028430000|2021-05-26 11:27:10|1201|1200.6|1201.2|1200.8|1201.2|1200.8|1201|1200.6|2056
1622025850000|2021-05-26 10:44:10|1205.8|1205.4|1206|1205.6|1206|1205.6|1205.8|1205.4|0
1622028440000|2021-05-26 11:27:20|1201.4|1201.2|1201.6|1201.2|1201.6|1201.2|1201.4|1200.8|459
1622028450000|2021-05-26 11:27:30|1201.4|1201|1201.6|1201.2|1201.6|1201.2|1201.2|1201|726
1622025870000|2021-05-26 10:44:30|1205.8|1205.4|1205.8|1205.4|1205.8|1205.6|1205.4|1205.2|14950
1622028460000|2021-05-26 11:27:40|1201.4||1201.4||1201.4||1201.4||0
1622025890000|2021-05-26 10:44:50|1206|1205.6|1205.8|1205.4|1206|1205.6|1205.8|1205.4|3528
1622028470000|2021-05-26 11:27:50|1201.2|1201|1200.8|1200.4|1201.4|1201|1200.8|1200.2|5001
1622028480000|2021-05-26 11:28:00||1200.2||1200.4||1200.4||1200.2|0
1622025900000|2021-05-26 10:45:00|1205.6|1205.2|1205.4|1205|1205.6|1205.4|1205.4|1205|999
1622028500000|2021-05-26 11:28:20|1200.6|1200.2|1200.8|1200.6|1201|1200.6|1200.4|1200|18969
1622028510000|2021-05-26 11:28:30|1200.6|1200.4|1200.6|1200.2|1200.6|1200.6|1200.6|1200.2|0
1622025910000|2021-05-26 10:45:10|1205.2|1204.8|1205.4|1205|1205.4|1205.2|1205|1204.6|16460
1622028530000|2021-05-26 11:28:50|1200.8|1200.4|1201|1200.4|1201|1200.6|1200.6|1200.4|1760
1622028540000|2021-05-26 11:29:00|1200.8|1200.6|1200.8|1200.4|1201.4|1200.8|1200.8|1200.4|4991
1622025930000|2021-05-26 10:45:30|1205.2|1204.8|1204.8|1204.6|1205.2|1204.8|1204.8|1204.4|1363
1622028550000|2021-05-26 11:29:10|1200.6|1200.2|1200.4|1200|1200.8|1200.4|1200.2|1200|1899
1622028560000|2021-05-26 11:29:20||1200.2||1200.2||1200.2||1200.2|0
1622025940000|2021-05-26 10:45:40|1204.6|1204.4|1204.8|1204.4|1204.8|1204.6|1204.4|1204.2|2989
1622028580000|2021-05-26 11:29:40|1200.8|1200.4|1200.4|1200|1200.8|1200.4|1200.4|1200|6975
1622028590000|2021-05-26 11:29:50||1199.8||1199.8||1199.8||1199.8|0
1622025950000|2021-05-26 10:45:50|1205|1204.6|1204.8|1204.4|1205|1204.6|1204.8|1204.4|1000
1622028600000|2021-05-26 11:30:00|1200.2|1200|1200.2|1200|1200.2|1200|1199.8|1199.6|4777
1622025960000|2021-05-26 10:46:00|1205|1204.6|1205|1204.8|1205.4|1205|1205|1204.6|3108
1622028610000|2021-05-26 11:30:10|1200|1199.8|1200.2|1199.6|1200.2|1199.8|1199.8|1199.4|10366
1622028620000|2021-05-26 11:30:20|1200||1200.2||1200.2||1200||0
1622025970000|2021-05-26 10:46:10|1205.2|1205|1205.2|1205|1205.2|1205|1205.2|1205|4
1622028630000|2021-05-26 11:30:30|1200.4|1200|1200.4|1200|1200.4|1200|1200.4|1200|1838
1622028640000|2021-05-26 11:30:40|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|0
1622025980000|2021-05-26 10:46:20|1205|1204.8|1204.6|1204.2|1205.2|1204.8|1204.6|1204.2|3118
1622028650000|2021-05-26 11:30:50|1200.2|1200|1200.2|1200|1200.4|1200.2|1200.2|1200|22850
1622028660000|2021-05-26 11:31:00|1200|1199.8|1199.8|1199.2|1200|1199.8|1199.8|1199.2|1461
1622025990000|2021-05-26 10:46:30|1204.4|1204|1204.4|1204|1204.4|1204.2|1204.4|1204|0
1622028670000|2021-05-26 11:31:10|1199.6|1199.8|1200.2|1200|1200.2|1200|1199.6|1199.2|32454
1622028680000|2021-05-26 11:31:20|1200.4|1199.8|1200|1199.4|1200.4|1199.8|1199.6|1199.2|5474
1622026000000|2021-05-26 10:46:40|1204.6|1204.2|1204.6|1204.4|1204.6|1204.4|1204.6|1204.2|561
1622028690000|2021-05-26 11:31:30|1199.8|1199.2|1199.8|1199.6|1199.8|1199.6|1199.8|1199.2|3200
1622028700000|2021-05-26 11:31:40|1200|1199.4|1199.8|1199.2|1200|1199.8|1199.8|1199.2|3426
1622026010000|2021-05-26 10:46:50|1204.8|1204.6|1205|1204.6|1205|1204.8|1204.8|1204.4|1831
1622028710000|2021-05-26 11:31:50|1200|1199.4|1200|1199.6|1200|1199.8|1200|1199.4|9403
1622026020000|2021-05-26 10:47:00|1205.2|1204.8|1205.6|1205.2|1205.6|1205.2|1205.2|1204.8|1670
1622028720000|2021-05-26 11:32:00|1200.2|1200|1200.4|1200|1200.6|1200.2|1200|1199.6|11968
1622028730000|2021-05-26 11:32:10|1200.6|1199.8|1200.4|1200|1200.6|1200.4|1200.2|1199.8|11517
1622026030000|2021-05-26 10:47:10|1205.4|1205|1205.4|1205|1205.4|1205|1205.4|1205|250
1622028740000|2021-05-26 11:32:20|1200.6|1200.2|1201|1200.6|1201|1200.8|1200.6|1200.2|10000
1622028750000|2021-05-26 11:32:30|1200.8|1200.4|1200.8|1200.6|1200.8|1200.6|1200.6|1200.4|500
1622026040000|2021-05-26 10:47:20|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|0
1622028760000|2021-05-26 11:32:40|1200.6|1200.4|1200.4|1200|1200.6|1200.4|1200.4|1200|15000
1622026060000|2021-05-26 10:47:40|1205.4|1205|1205.4|1205.2|1205.4|1205.2|1205.2|1205|3744
1622028770000|2021-05-26 11:32:50|1200.2|1200.2|1200.2|1200|1200.2|1200.2|1200.2|1199.8|5000
1622028780000|2021-05-26 11:33:00|1200.4|1200.2|1200.4|1200|1200.4|1200.2|1200.2|1200|2020
1622026070000|2021-05-26 10:47:50|1205.6||1205.6||1205.6||1205.6||0
1622028790000|2021-05-26 11:33:10||1200.2||1200.2||1200.2||1200.2|0
1622028800000|2021-05-26 11:33:20|1200.6|1200.4|1200.8|1200.4|1200.8|1200.4|1200.6|1200.4|1192
1622026080000|2021-05-26 10:48:00|1205.4|1205|1205.4|1205|1205.4|1205|1205.4|1204.8|33
1622028810000|2021-05-26 11:33:30|1201|1200.6|1200.6|1200.2|1201|1200.6|1200.4|1200.2|10000
1622028820000|2021-05-26 11:33:40|1200.4|1200|1200.2|1199.8|1200.4|1200|1200|1199.8|19650
1622026090000|2021-05-26 10:48:10|1205.2|1204.8|1205|1204.6|1205.2|1204.8|1205|1204.6|713
1622028840000|2021-05-26 11:34:00|1200|1199.6|1199.6|1199.2|1200|1199.6|1199.6|1199.2|11088
1622026100000|2021-05-26 10:48:20|1204.8|1204.4|1205|1204.6|1205|1204.6|1204.8|1204.4|500
1622028850000|2021-05-26 11:34:10|1199.4|1199|1199.2|1199|1199.4|1199|1199|1198.6|15359
1622028860000|2021-05-26 11:34:20|1199|1198.8|1199|1198.6|1199.4|1199|1198.8|1198.4|8387
1622026110000|2021-05-26 10:48:30|1205.2|1205|1205.4|1205|1205.4|1205|1205.2|1205|357
1622028870000|2021-05-26 11:34:30|1199.2|1198.8|1199.4|1198.8|1199.4|1198.8|1199.2|1198.8|619
1622028880000|2021-05-26 11:34:40|1199.2|1199|1199.4|1198.8|1199.4|1199|1199.2|1198.8|2850
1622026120000|2021-05-26 10:48:40|1205.6|1205.2|1205.6|1205|1205.6|1205.2|1205.6|1205|0
1622028890000|2021-05-26 11:34:50|1199.6|1199|1199.2|1198.8|1199.6|1199.4|1199.2|1198.8|10476
1622026130000|2021-05-26 10:48:50|1205.4||1205.4||1205.4||1205.4||0
1622028900000|2021-05-26 11:35:00|1199.4|1199|1199.8|1199.2|1199.8|1199.4|1199.4|1199|3545
1622028910000|2021-05-26 11:35:10||1199.4||1199.2||1199.4||1199.2|0
1622026140000|2021-05-26 10:49:00|1205.2|1204.8|1205|1204.6|1205.2|1204.8|1205|1204.6|643
1622028920000|2021-05-26 11:35:20|1200|1199.4|1200.2|1199.8|1200.2|1199.8|1200|1199.4|1809
1622028930000|2021-05-26 11:35:30|1200|1199.6|1199.6|1199.2|1200|1199.6|1199.6|1199.2|4279
1622026160000|2021-05-26 10:49:20|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.6|0
1622028940000|2021-05-26 11:35:40|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.2|0
1622026180000|2021-05-26 10:49:40||1204.6||1204.8||1204.8||1204.6|0
1622028950000|2021-05-26 11:35:50|1199.6|1199.2|1200|1199.4|1200|1199.6|1199.6|1199.2|1739
1622026190000|2021-05-26 10:49:50|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1205|0
1622028960000|2021-05-26 11:36:00|1200.2|1199.6|1200.2|1199.8|1200.2|1199.8|1200.2|1199.6|0
1622026230000|2021-05-26 10:50:30|1205.2|1205|1205.6|1205.2|1205.6|1205.2|1205.2|1205|1055
1622028970000|2021-05-26 11:36:10||1199.6||1199.8||1199.8||1199.6|0
1622026240000|2021-05-26 10:50:40|1205.4|1205|1205.4|1205|1205.4|1205|1205.4|1205|0
1622028980000|2021-05-26 11:36:20|1200.4|1200|1200.6|1200.2|1200.8|1200.4|1200.4|1200|0
1622026260000|2021-05-26 10:51:00|1205.2||1205.2||1205.2||1205.2||0
1622028990000|2021-05-26 11:36:30|1200.4|1200|1200.2|1199.8|1200.6|1200.2|1200.2|1199.8|2469
1622026270000|2021-05-26 10:51:10|1205.4|1205.2|1205.4|1205.2|1205.6|1205.4|1205.4|1205.2|1821
1622029000000|2021-05-26 11:36:40||1199.6||1199.8||1199.8||1199.6|0
1622029010000|2021-05-26 11:36:50|1200.4|1200|1200.6|1200.2|1200.6|1200.4|1200.4|1200|1769
1622026280000|2021-05-26 10:51:20|1205.2|1205|1205.4|1205.2|1205.4|1205.2|1205.2|1205|1183
1622029020000|2021-05-26 11:37:00|1200|1200|1200|1199.6|1200.4|1200|1200|1199.6|3599
1622029030000|2021-05-26 11:37:10|1199.8|1199.4|1199.8|1199.4|1200|1199.6|1199.6|1199.2|426
1622026290000|2021-05-26 10:51:30|1205.2|1205|1204.8|1204.6|1205.2|1205|1204.6|1204.4|7275
1622029040000|2021-05-26 11:37:20|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|0
1622026300000|2021-05-26 10:51:40|1205|1204.8|1205.6|1205|1205.6|1205|1205|1204.8|4
1622029050000|2021-05-26 11:37:30|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|16
1622026310000|2021-05-26 10:51:50|1205.8|1205.2|1206.2|1205.6|1206.2|1205.6|1205.6|1205.2|0
1622029060000|2021-05-26 11:37:40|1199.6|1199.2|1199.6|1199.2|1199.6|1199.4|1199.4|1199|426
1622026320000|2021-05-26 10:52:00|1206|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.6|0
1622029070000|2021-05-26 11:37:50|1199.4|1199|1199.6|1199.2|1199.6|1199.2|1199.4|1199|1000
1622026340000|2021-05-26 10:52:20|1206|1205.6|1206.2|1205.6|1206.2|1205.6|1205.8|1205.6|3358
1622029090000|2021-05-26 11:38:10|1199.4|1199|1199.4|1199|1199.4|1199|1199.4|1199|0
1622026360000|2021-05-26 10:52:40|1206|1205.8|1206|1205.8|1206|1205.8|1206|1205.8|0
1622029100000|2021-05-26 11:38:20|1199.6|1199.2|1199.8|1199.4|1199.8|1199.4|1199.6|1199.2|3687
1622026380000|2021-05-26 10:53:00|1206.2|1206|1205.6|1205.2|1206.6|1206.2|1205.6|1205.2|6501
1622029120000|2021-05-26 11:38:40|1199.6|1199.6|1200.2|1199.8|1200.2|1199.8|1199.6|1199.6|5083
1622026390000|2021-05-26 10:53:10|1205.8|1205.4|1205.8|1205.4|1206.2|1205.8|1205.8|1205.4|2950
1622029130000|2021-05-26 11:38:50|1199.8|1199.6|1199.6|1199.2|1199.8|1199.6|1199.6|1199.2|7298
1622029140000|2021-05-26 11:39:00|1199.4|1199|1199|1198.6|1199.4|1199|1199|1198.6|3803
1622026400000|2021-05-26 10:53:20|1206|1205.6|1206|1205.4|1206|1205.6|1205.6|1205.2|0
1622029150000|2021-05-26 11:39:10|1198.8|1198.4|1199.2|1198.8|1199.2|1198.8|1198.8|1198.4|676
1622029160000|2021-05-26 11:39:20|1199|1198.6|1199.2|1199|1199.2|1199|1199|1198.4|856
1622026410000|2021-05-26 10:53:30|1205.8||1205.8||1205.8||1205.8||0
1622029170000|2021-05-26 11:39:30|1199.4|1199.2|1199|1198.6|1199.6|1199.2|1199|1198.6|2976
1622029180000|2021-05-26 11:39:40|1198.8|1198.4|1199|1198.4|1199|1198.6|1198.8|1198.4|1000
1622026420000|2021-05-26 10:53:40|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|1000
1622029190000|2021-05-26 11:39:50|1198.8|1198.2|1198.4|1198|1198.8|1198.2|1198.4|1198|1800
1622026430000|2021-05-26 10:53:50|1205.8|1205.4|1206|1205.4|1206|1205.6|1205.6|1205.4|0
1622029200000|2021-05-26 11:40:00|1198.6|1198.2|1198.6|1198|1198.6|1198.2|1198.6|1198|0
1622026440000|2021-05-26 10:54:00||1205.6||1205.6||1205.6||1205.6|0
1622029210000|2021-05-26 11:40:10|1198.4||1198.4||1198.4||1198.4||0
1622026450000|2021-05-26 10:54:10|1206.2|1205.8|1206|1205.8|1206.2|1205.8|1206|1205.6|878
1622029240000|2021-05-26 11:40:40|1198.6|1198.2|1198.2|1197.8|1198.6|1198.2|1198.2|1197.8|15582
1622029250000|2021-05-26 11:40:50|1198|1197.6|1198.4|1198|1198.4|1198|1197.8|1197.6|5849
1622026460000|2021-05-26 10:54:20|1206.2|1206|1206.8|1206.2|1206.8|1206.2|1206.2|1206|6
1622029260000|2021-05-26 11:41:00|1198.6||1198.6||1198.6||1198.6||0
1622029270000|2021-05-26 11:41:10|1198.4||1198.4||1198.4||1198.4||0
1622026470000|2021-05-26 10:54:30|1206.6||1206.6||1206.6||1206.6||0
1622029280000|2021-05-26 11:41:20|1198.2|1197.8|1198|1197.6|1198.2|1197.8|1197.8|1197.6|1084
1622029290000|2021-05-26 11:41:30|1198.2||1198.2||1198.2||1198.2||0
1622026480000|2021-05-26 10:54:40|1206.2|1206|1206.2|1205.8|1206.4|1206|1206|1205.6|3247
1622029300000|2021-05-26 11:41:40|1198|1197.8|1198.2|1197.8|1198.2|1198|1198|1197.8|728
1622029310000|2021-05-26 11:41:50|1198|1197.6|1198|1197.6|1198|1197.6|1198|1197.6|0
1622026490000|2021-05-26 10:54:50|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|0
1622029320000|2021-05-26 11:42:00|1198.2|1197.8|1198.2|1197.8|1198.2|1198|1198.2|1197.8|1134
1622029330000|2021-05-26 11:42:10|1198.4|1198|1198.8|1198.4|1198.8|1198.4|1198.4|1198|947
1622026500000|2021-05-26 10:55:00|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|0
1622029340000|2021-05-26 11:42:20|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|0
1622029350000|2021-05-26 11:42:30|1198.4|1198|1198.2|1198|1198.4|1198|1198.2|1198|99
1622026510000|2021-05-26 10:55:10|1205.6|1205|1204.6|1204.4|1205.6|1205|1204.6|1204.4|21314
1622029370000|2021-05-26 11:42:50|1198.4|1198.2|1198.6|1198|1198.6|1198.2|1198.4|1198|2607
1622029380000|2021-05-26 11:43:00|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|0
1622026520000|2021-05-26 10:55:20|1204.8|1204.6|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|250
1622029390000|2021-05-26 11:43:10|1199|1198.4|1199.2|1198.6|1199.2|1198.8|1199|1198.4|1095
1622026530000|2021-05-26 10:55:30|1204.6|1204.2|1203.8|1203.4|1204.6|1204.2|1203.8|1203.4|8575
1622029400000|2021-05-26 11:43:20||1198.8||1198.8||1199||1198.8|0
1622026540000|2021-05-26 10:55:40|1204|1203.6|1204.2|1203.8|1204.2|1203.8|1204|1203.6|0
1622029410000|2021-05-26 11:43:30|1199.4|1199|1199.6|1199.2|1199.6|1199.2|1199.4|1199|760
1622026550000|2021-05-26 10:55:50|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1203.6|4103
1622029420000|2021-05-26 11:43:40|1199.8|1199.4|1199.6|1199.2|1199.8|1199.4|1199.4|1199.2|711
1622026590000|2021-05-26 10:56:30|1204.6|1204.2|1204.8|1204.4|1205|1204.6|1204|1203.8|16737
1622029430000|2021-05-26 11:43:50|1199.8||1199.8||1199.8||1199.8||0
1622026600000|2021-05-26 10:56:40|1205||1205||1205||1205||0
1622026610000|2021-05-26 10:56:50|1204.8||1204.8||1204.8||1204.8||0
1622029450000|2021-05-26 11:44:10|1199.6|1199|1199.6|1199.2|1199.6|1199.2|1199|1198.6|13431
1622026620000|2021-05-26 10:57:00|1205|1204.6|1204.8|1204.6|1205|1204.8|1204.8|1204.4|3607
1622029460000|2021-05-26 11:44:20|1199.4|1199|1199|1198.6|1199.6|1199|1199|1198.6|4550
1622026630000|2021-05-26 10:57:10|1205|1204.4|1204.6|1204.2|1205|1204.4|1204.4|1204|3732
1622029470000|2021-05-26 11:44:30|1198.8|1198.4|1198.6|1198.4|1199|1198.4|1198.6|1198.4|2489
1622026640000|2021-05-26 10:57:20|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1203.8|9
1622029480000|2021-05-26 11:44:40|1198.8|1198.2|1198|1197.6|1198.8|1198.2|1198|1197.6|16389
1622026650000|2021-05-26 10:57:30|1204.2|1203.8|1204|1203.4|1204.2|1203.8|1203.8|1203.4|3518
1622029500000|2021-05-26 11:45:00|1198.2|1197.8|1198.4|1198|1198.4|1198|1198.2|1197.8|2265
1622026660000|2021-05-26 10:57:40|1204.2|1203.6|1204|1203.4|1204.2|1203.8|1204|1203.4|0
1622029520000|2021-05-26 11:45:20|1198|1197.8|1198.2|1197.6|1198.2|1197.8|1198|1197.6|1929
1622026670000|2021-05-26 10:57:50|1203.8|1203.2|1203.8|1203.2|1204|1203.6|1203.4|1203.2|8807
1622029530000|2021-05-26 11:45:30|1198|1197.4|1198|1197.6|1198|1197.6|1197.4|1197|5492
1622026690000|2021-05-26 10:58:10|1203.6|1203.4|1203.6|1203|1203.8|1203.4|1203.2|1203|9439
1622029540000|2021-05-26 11:45:40|1198.2|1197.8|1198|1197.6|1198.2|1197.8|1198|1197.6|1167
1622029550000|2021-05-26 11:45:50|1198.2|1197.8|1198.2|1197.8|1198.2|1197.8|1198.2|1197.8|1100
1622026700000|2021-05-26 10:58:20|1203.4||1203.4||1203.4||1203.4||0
1622029570000|2021-05-26 11:46:10|1198|1197.6|1198|1197.6|1198|1197.6|1198|1197.6|0
1622029590000|2021-05-26 11:46:30|1197.8|1197.8|1198|1197.4|1198|1197.8|1197.6|1197.2|230
1622026730000|2021-05-26 10:58:50|1203.2|1202.8|1202.8|1202.6|1203.2|1202.8|1202.8|1202.2|12876
1622029600000|2021-05-26 11:46:40||1197.6||1197.6||1197.6||1197.4|0
1622029610000|2021-05-26 11:46:50|1197.8|1197.8|1198|1197.6|1198|1197.8|1197.8|1197.6|3405
1622026740000|2021-05-26 10:59:00|1202.6|1202.4|1203.2|1202.8|1203.2|1202.8|1202.6|1202.2|8425
1622029620000|2021-05-26 11:47:00|1198.2|1197.8|1197.8|1197.4|1198.4|1198|1197.8|1197.4|8541
1622029630000|2021-05-26 11:47:10|1198||1197.8||1198||1197.8||0
1622026750000|2021-05-26 10:59:10||1202.6||1202.8||1202.8||1202.6|0
1622029660000|2021-05-26 11:47:40|1198|1197.6|1198|1197.6|1198|1197.8|1197.8|1197.6|2429
1622029670000|2021-05-26 11:47:50|1198.2|1197.4|1198.2|1197.6|1198.2|1197.8|1198|1197.4|5222
1622026760000|2021-05-26 10:59:20|1203|1202.6|1203|1202.8|1203.2|1202.8|1202.8|1202.4|2796
1622029680000|2021-05-26 11:48:00|1198||1198||1198||1198||0
1622026780000|2021-05-26 10:59:40|1203.2|1203|1202.6|1202.2|1203.2|1203|1202.4|1202|7501
1622029690000|2021-05-26 11:48:10|1197.8||1197.8||1197.8||1197.8||1
1622026790000|2021-05-26 10:59:50|1202.4|1202|1202.6|1202.2|1202.6|1202.4|1202.4|1202|594
1622029700000|2021-05-26 11:48:20|1198||1198||1198||1198||0
1622026800000|2021-05-26 11:00:00|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|591
1622029710000|2021-05-26 11:48:30||1197.8||1197.6||1197.8||1197.6|830
1622026930000|2021-05-26 11:02:10|1203.4|1202.8|1203.4|1203|1203.4|1203|1203.4|1202.8|2274
1622029720000|2021-05-26 11:48:40|||||||||620
1622029730000|2021-05-26 11:48:50||1197.8||1197.8||1197.8||1197.8|0
1622026940000|2021-05-26 11:02:20|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|1203.4|1202.8|500
1622029740000|2021-05-26 11:49:00||1197.6||1197.6||1197.6||1197.6|0
1622026950000|2021-05-26 11:02:30|1203.8|1203.4|1203.8|1203.4|1204.6|1204.2|1203.8|1203.4|12431
1622029760000|2021-05-26 11:49:20|1197.8|1197.4|1198|1197.6|1198|1197.6|1197.6|1197.2|4463
1622026960000|2021-05-26 11:02:40|1203.6|1203.2|1204|1203.2|1204|1203.2|1203.6|1203.2|90
1622029790000|2021-05-26 11:49:50|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|489
1622026970000|2021-05-26 11:02:50|1203.8||1204||1204||1203.8||0
1622029880000|2021-05-26 11:51:20|1198|1197.6|1198.6|1198.2|1198.6|1198.2|1197.8|1197.6|4209
1622026980000|2021-05-26 11:03:00|1204.2|1203.4|1203.6|1203.4|1204.2|1203.6|1203.6|1203.4|7234
1622029910000|2021-05-26 11:51:50|1198.8|1198.4|1199|1198.6|1199|1198.6|1198.8|1198.4|2297
1622026990000|2021-05-26 11:03:10|1203.8|1203.6|1203.6|1203.2|1203.8|1203.6|1203.6|1203.2|3132
1622029920000|2021-05-26 11:52:00|1198.8|1198.4|1198.6|1198.4|1198.8|1198.4|1198.6|1198.4|2416
1622027000000|2021-05-26 11:03:20|1203.8|1203.4|1203.6|1203.4|1204|1203.6|1203.6|1203.4|1662
1622029940000|2021-05-26 11:52:20|1198.4|1198.2|1198.6|1198.2|1198.6|1198.2|1198.4|1198.2|1167
1622027020000|2021-05-26 11:03:40|1203.8|1203.6|1204|1203.6|1204|1203.6|1203.8|1203.6|164
1622029950000|2021-05-26 11:52:30|1198.8|1198.4|1199|1198.6|1199|1198.6|1198.8|1198.4|325
1622027030000|2021-05-26 11:03:50|1203.6|1203.4|1203.6|1203.2|1203.6|1203.4|1203.4|1203|7065
1622029960000|2021-05-26 11:52:40|1198.8|1198.4|1198.8|1198.6|1198.8|1198.6|1198.8|1198.4|201
1622027040000|2021-05-26 11:04:00|1203.4|1203.4|1203.4|1203|1203.4|1203.4|1203.2|1203|1809
1622029980000|2021-05-26 11:53:00|1198.6|1198.4|1198.8|1198.4|1198.8|1198.4|1198.4|1198|11146
1622027050000|2021-05-26 11:04:10|1203.6||1203.6||1203.6||1203.6||0
1622029990000|2021-05-26 11:53:10|1199|1198.6|1198.8|1198.4|1199|1198.6|1198.6|1198.4|17663
1622027060000|2021-05-26 11:04:20|1203.8|1203.2|1204.2|1203.8|1204.2|1203.8|1203.6|1203.2|413
1622030000000|2021-05-26 11:53:20|1198.4|1198.2|1198.2|1197.8|1198.4|1198.2|1198.2|1197.8|35985
1622027070000|2021-05-26 11:04:30|1204|1203.6|1203|1202.8|1204|1203.6|1203|1202.8|3251
1622030010000|2021-05-26 11:53:30|1198.4|1198|1198.6|1198.2|1198.6|1198.2|1198.4|1198|726
1622027090000|2021-05-26 11:04:50|1203.2|1202.6|1203.2|1202.8|1203.2|1203|1203|1202.6|947
1622030070000|2021-05-26 11:54:30|1198.4||1198.6||1198.6||1198.4||0
1622030090000|2021-05-26 11:54:50|1198.4||1198.6||1198.6||1198.4||0
1622027100000|2021-05-26 11:05:00|1203|1202.6|1202.4|1202.2|1203|1202.6|1202.4|1202|883
1622030100000|2021-05-26 11:55:00|1198.4|1198|1197.8|1197.4|1198.4|1198|1197.8|1197.4|5169
1622027110000|2021-05-26 11:05:10|1202.6||1202.4||1202.6||1202.4||715
1622030110000|2021-05-26 11:55:10|1197.6|1197.2|1197.8|1197.4|1197.8|1197.6|1197.6|1197.2|5000
1622030120000|2021-05-26 11:55:20|||||||||9
1622027120000|2021-05-26 11:05:20|1202.6|1202|1202.2|1202|1202.6|1202|1202.2|1202|1122
1622030150000|2021-05-26 11:55:50|1197.6|1197.2|1197.6|1197.4|1197.6|1197.4|1197.6|1197.2|341
1622030160000|2021-05-26 11:56:00|1197.4|1197.2|1197|1196.6|1197.4|1197.2|1196.6|1196.2|39368
1622027130000|2021-05-26 11:05:30|1202.4||1202.4||1202.4||1202.4||0
1622030170000|2021-05-26 11:56:10|1196.8|1196.8|1196.6|1196.2|1197|1196.8|1196.6|1196.2|1829
1622030180000|2021-05-26 11:56:20|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|381
1622027140000|2021-05-26 11:05:40|||||||||100
1622030190000|2021-05-26 11:56:30|1196.6|1196.2|1196.8|1196.2|1196.8|1196.2|1196.6|1196.2|0
1622030200000|2021-05-26 11:56:40|1196.6||1196.6||1196.6||1196.6||0
1622027160000|2021-05-26 11:06:00|1202.6|1202.2|1202.2|1202|1202.8|1202.4|1202|1201.8|7013
1622030210000|2021-05-26 11:56:50|1196.8|1196.4|1196.8|1196.6|1196.8|1196.6|1196.8|1196.4|24
1622030220000|2021-05-26 11:57:00|1196.6|1196.4|1196.2|1196|1196.8|1196.4|1196.2|1196|7149
1622027170000|2021-05-26 11:06:10|1202|1201.8|1202|1201.8|1202|1201.8|1202|1201.8|33
1622030230000|2021-05-26 11:57:10|||||||||699
1622030260000|2021-05-26 11:57:40|1196|1195.8|1196.4|1196.2|1196.6|1196.2|1195.8|1195.4|13873
1622027180000|2021-05-26 11:06:20|1201.8|1201.6|1202|1201.6|1202|1201.6|1201.6|1201.4|392
1622030270000|2021-05-26 11:57:50|1196.6|1196.4|1197|1196.6|1197|1196.6|1196.6|1196.4|2355
1622027190000|2021-05-26 11:06:30|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1561
1622030280000|2021-05-26 11:58:00|1197.2|1196.4|1196.6|1196|1197.2|1196.4|1196.4|1196|9416
1622027200000|2021-05-26 11:06:40||1202||1201.8||1202||1201.8|0
1622030300000|2021-05-26 11:58:20|1196.4|1195.8|1195.8|1195.4|1196.4|1195.8|1195.6|1195.4|10762
1622030310000|2021-05-26 11:58:30|1196|1195.6|1196|1195.6|1196.2|1195.8|1196|1195.4|0
1622027220000|2021-05-26 11:07:00|1202.4|1202|1202.2|1202|1202.4|1202|1202.2|1202|5831
1622030320000|2021-05-26 11:58:40|1195.8|1195.8|1195.8|1195.6|1195.8|1195.8|1195.8|1195.6|0
1622027230000|2021-05-26 11:07:10|1202.4||1202.2||1202.4||1202.2||1183
1622030340000|2021-05-26 11:59:00|1196||1196||1196||1196||380
1622030360000|2021-05-26 11:59:20||1195.8||1195.8||1195.8||1195.8|0
1622027240000|2021-05-26 11:07:20|1202.4|1202.2|1202.6|1202.2|1202.6|1202.2|1202.2|1202|466
1622030370000|2021-05-26 11:59:30|1196.2|1196|1196.4|1195.8|1196.4|1196|1196.2|1195.8|3605
1622030380000|2021-05-26 11:59:40|1196.2||1196.2||1196.2||1196.2||0
1622027250000|2021-05-26 11:07:30|1202.4||1202.4||1202.6||1202.4||1188
1622030390000|2021-05-26 11:59:50|1196||1196.2||1196.2||1196||588
1622027260000|2021-05-26 11:07:40|1202.2|1202|1202|1201.8|1202.4|1202|1202|1201.6|3644
1622030400000|2021-05-26 12:00:00|1196.4|1196.2|1196.2|1196|1196.4|1196.2|1196|1195.6|12061
1622030410000|2021-05-26 12:00:10|1196.4||1196.4||1196.4||1196.4||0
1622027270000|2021-05-26 11:07:50|1201.8|1201.6|1201.6|1201.2|1201.8|1201.6|1201.6|1201|929
1622030420000|2021-05-26 12:00:20|1196.2|1196.2|1196.6|1196.2|1196.8|1196.4|1196.2|1196|1110
1622030430000|2021-05-26 12:00:30|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|3988
1622027280000|2021-05-26 11:08:00|1201.4|1201|1201.8|1201.2|1201.8|1201.4|1201.2|1201|218
1622030440000|2021-05-26 12:00:40|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|0
1622030450000|2021-05-26 12:00:50|1196.8|1196.4|1197.2|1196.6|1197.2|1196.6|1196.8|1196.4|1110
1622027290000|2021-05-26 11:08:10|1201.6|1201.4|1201.4|1201|1201.6|1201.4|1201.2|1201|5360
1622030460000|2021-05-26 12:01:00|1197.4|1196.8|1197.4|1197|1197.6|1197.2|1197.4|1196.8|505
1622030470000|2021-05-26 12:01:10|1197.6|1197.2|1197.8|1197.4|1197.8|1197.4|1197.6|1197.2|553
1622027300000|2021-05-26 11:08:20|1201.2|1200.8|1201|1200.6|1201.2|1200.8|1201|1200.6|10088
1622030480000|2021-05-26 12:01:20|1198|1197.2|1197.6|1197.2|1198|1197.4|1197.6|1197.2|0
1622027310000|2021-05-26 11:08:30|1200.8|1200.4|1200.6|1200.2|1200.8|1200.4|1200.4|1200|500
1622030490000|2021-05-26 12:01:30|1197.4||1197.6||1197.6||1197.4||0
1622030500000|2021-05-26 12:01:40|1197.8|1197.4|1197.6|1197.4|1197.8|1197.4|1197.6|1197.4|956
1622027320000|2021-05-26 11:08:40|1200.4|1200|1200.6|1200|1200.6|1200|1200.4|1200|3668
1622030530000|2021-05-26 12:02:10|1197.8|1197.6|1198|1197.6|1198|1197.6|1197.8|1197.6|19
1622030540000|2021-05-26 12:02:20|1198.2|1197.8|1198.4|1198|1198.4|1198|1198.2|1197.8|2196
1622027330000|2021-05-26 11:08:50|1200.8|1200.2|1200.6|1200.2|1200.8|1200.4|1199.8|1199.6|31634
1622030550000|2021-05-26 12:02:30|1198.2|1197.8|1197.8|1197.6|1198.2|1197.8|1197.8|1197.6|14261
1622027340000|2021-05-26 11:09:00|1200.8|1200.4|1200.8|1200.6|1201|1200.8|1200.8|1200.2|4103
1622030570000|2021-05-26 12:02:50|1198|1197.8|1198|1197.8|1198|1197.8|1198|1197.8|6731
1622030580000|2021-05-26 12:03:00|1197.8|1197.6|1198|1197.6|1198.2|1197.8|1197.8|1197.6|679
1622027350000|2021-05-26 11:09:10|1201|1200.8|1201|1200.6|1201.4|1200.8|1201|1200.6|10673
1622030590000|2021-05-26 12:03:10|1198.2|1197.8|1197.8|1197.6|1198.2|1197.8|1197.8|1197.6|3000
1622030600000|2021-05-26 12:03:20|1198||1198||1198||1198||0
1622027360000|2021-05-26 11:09:20|1200.6|1200.2|1200.4|1199.8|1200.6|1200.4|1200.2|1199.8|11065
1622030610000|2021-05-26 12:03:30|1198.2|1197.8|1197.8|1197.6|1198.2|1197.8|1197.8|1197.6|6570
1622030620000|2021-05-26 12:03:40|1197.6|1197.4|1197.8|1197.4|1197.8|1197.4|1197.4|1197|14894
1622027370000|2021-05-26 11:09:30|1200.2||1200.2||1200.4||1200.2||0
1622030640000|2021-05-26 12:04:00|1198|1197.6|1197.8|1197.4|1198.2|1197.6|1197.8|1197.4|673
1622030680000|2021-05-26 12:04:40|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|500
1622027380000|2021-05-26 11:09:40|1200|1199.6|1200.2|1199.8|1200.4|1200|1199.6|1199.4|4028
1622030700000|2021-05-26 12:05:00|1197.4|1197|1196.6|1196.2|1197.4|1197|1196.6|1196.2|5294
1622027390000|2021-05-26 11:09:50|1200.4|1200|1200.4|1200|1200.4|1200.2|1200.4|1200|249
1622030710000|2021-05-26 12:05:10||1196||1196.2||1196.2||1196|2471
1622030730000|2021-05-26 12:05:30|1196.8|1196.4|1197|1196.6|1197|1196.6|1196.8|1196.4|1425
1622030740000|2021-05-26 12:05:40|1197.2|1196.8|1197.6|1197.2|1197.6|1197.2|1197.2|1196.8|1302
1622027400000|2021-05-26 11:10:00|1200.2|1199.8|1200.2|1199.8|1200.4|1199.8|1200.2|1199.8|439
1622030750000|2021-05-26 12:05:50|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|0
1622030760000|2021-05-26 12:06:00|1198|1197.6|1198|1197.6|1198|1197.6|1198|1197.4|117
1622027410000|2021-05-26 11:10:10|1200.4|1199.6|1200|1199.6|1200.4|1199.6|1199.8|1199.6|125
1622030770000|2021-05-26 12:06:10|1197.8|1197.4|1197.4|1197|1197.8|1197.4|1197|1196.8|3633
1622030780000|2021-05-26 12:06:20|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|0
1622027420000|2021-05-26 11:10:20|1200.2|1199.8|1200|1199.6|1200.4|1200|1199.8|1199.4|11083
1622030790000|2021-05-26 12:06:30|1197.8|1197.6|1197.8|1197.4|1197.8|1197.6|1197.6|1197.4|2282
1622030820000|2021-05-26 12:07:00|1197.6||1197.8||1197.8||1197.6||0
1622027430000|2021-05-26 11:10:30|1200.2||1200||1200.2||1200||0
1622030880000|2021-05-26 12:08:00|1198|1197.6|1198.6|1198|1198.6|1198.4|1198|1197.6|6647
1622030890000|2021-05-26 12:08:10|1198.4||1198.4||1198.6||1198.4||0
1622027440000|2021-05-26 11:10:40|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|4940
1622030900000|2021-05-26 12:08:20|1198.6|1198.2|1198.4|1198|1198.6|1198.4|1198.4|1198|5893
1622027450000|2021-05-26 11:10:50|1200.4|1200|1200.2|1200|1200.4|1200|1200.2|1200|1000
1622030910000|2021-05-26 12:08:30|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|0
1622030920000|2021-05-26 12:08:40|1198.4|1198.4|1198.6|1198.2|1198.6|1198.4|1198.2|1198|12390
1622027460000|2021-05-26 11:11:00|1200|1199.8|1201|1200.6|1201|1200.6|1200|1199.6|2740
1622030950000|2021-05-26 12:09:10|1198.8|1198.4|1199|1198.6|1199|1198.6|1198.8|1198.4|759
1622030960000|2021-05-26 12:09:20|1199.2|1198.8|1198.8|1198.4|1199.2|1198.8|1198.8|1198.4|1500
1622027470000|2021-05-26 11:11:10|1200.8|1200.8|1201|1200.6|1201|1200.8|1200.8|1200.4|10993
1622030970000|2021-05-26 12:09:30|1198.6|1198.2|1198.8|1198.2|1198.8|1198.2|1198.4|1198.2|4904
1622030980000|2021-05-26 12:09:40|1199|1198.4|1199.2|1198.6|1199.2|1198.8|1199|1198.4|647
1622027480000|2021-05-26 11:11:20|||||||||199
1622030990000|2021-05-26 12:09:50|1199.4|1198.8|1199.2|1198.8|1199.4|1199|1199.2|1198.8|500
1622027490000|2021-05-26 11:11:30|1200.8|1200.4|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|5754
1622031000000|2021-05-26 12:10:00|1199|1198.6|1198.6|1198.2|1199|1198.8|1198.6|1198.2|4126
1622031020000|2021-05-26 12:10:20|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|380
1622027500000|2021-05-26 11:11:40|1200.8|1200.4|1201|1200.4|1201|1200.6|1200.8|1200.4|475
1622031030000|2021-05-26 12:10:30|1198.6||1198.8||1199||1198.6||16
1622027510000|2021-05-26 11:11:50|1201.2|1200.6|1201.2|1200.8|1201.2|1200.8|1201.2|1200.6|1785
1622031040000|2021-05-26 12:10:40|1199|1198.6|1199.4|1199|1199.4|1199|1199|1198.6|2856
1622031060000|2021-05-26 12:11:00|1199.6|1199.2|1199.4|1198.8|1199.8|1199.6|1199.2|1198.8|31397
1622027520000|2021-05-26 11:12:00|1201||1201||1201||1201||0
1622031070000|2021-05-26 12:11:10|1199.2|1199|1199.6|1199.2|1199.6|1199.2|1199.2|1199|2648
1622027530000|2021-05-26 11:12:10|1201.2|1201|1201|1200.6|1201.4|1201|1200.8|1200.4|8332
1622031080000|2021-05-26 12:11:20|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|0
1622027540000|2021-05-26 11:12:20|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|2582
1622031090000|2021-05-26 12:11:30|1200||1200||1200||1200||0
1622027550000|2021-05-26 11:12:30||1200.6||1200.4||1200.6||1200.4|206
1622031100000|2021-05-26 12:11:40||1199.6||1199.6||1199.8||1199.6|0
1622027560000|2021-05-26 11:12:40|1200.6|1200.2|1200.4|1200|1200.6|1200.2|1200.4|1200|925
1622031110000|2021-05-26 12:11:50|1200.4|1199.8|1201|1200.6|1201|1200.6|1200.4|1199.8|9639
1622027570000|2021-05-26 11:12:50|1200.2||1200.4||1200.4||1200.2||0
1622031120000|2021-05-26 12:12:00|1200.8|1200.4|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|0
1622027580000|2021-05-26 11:13:00|1200.2||1200.4||1200.4||1200.2||0
1622031130000|2021-05-26 12:12:10|1200.8|1200.4|1201.2|1200.8|1201.4|1201|1200.8|1200.4|2102
1622027590000|2021-05-26 11:13:10|1200.6|1200.2|1201.4|1201|1201.4|1201|1200.6|1200|9929
1622031140000|2021-05-26 12:12:20|1201.4|1201|1201.2|1200.8|1201.4|1201.2|1201.2|1200.8|6000
1622027600000|2021-05-26 11:13:20|1201.2|1200.8|1201|1200.6|1201.2|1200.8|1201|1200.6|0
1622031150000|2021-05-26 12:12:30||1201||1200.8||1201||1200.8|999
1622027610000|2021-05-26 11:13:30|1201.2|1200.8|1201.2|1200.6|1201.4|1201|1201.2|1200.6|1885
1622031170000|2021-05-26 12:12:50|1201|1200.6|1201|1200.6|1201|1200.6|1200.8|1200.6|910
1622027620000|2021-05-26 11:13:40|1201|1200.8|1201|1200.6|1201|1200.8|1200.8|1200.4|6555
1622031180000|2021-05-26 12:13:00|1200.8|1200.4|1200.6|1200.2|1200.8|1200.4|1200.4|1200|2968
1622027640000|2021-05-26 11:14:00|1200.8|1200.4|1200.2|1199.8|1200.8|1200.4|1200.2|1199.8|51547
1622031190000|2021-05-26 12:13:10|1200.4|1200.6|1200.8|1200.6|1200.8|1200.6|1200.4|1200.6|0
1622027650000|2021-05-26 11:14:10|1200.4|1200|1201.4|1201|1201.4|1201|1200.4|1200|1441
1622031200000|2021-05-26 12:13:20|1200.6|1200.4|1200.8|1200.2|1200.8|1200.4|1200.6|1200.2|40
1622027660000|2021-05-26 11:14:20|1201.6|1201.2|1201.8|1201.2|1201.8|1201.4|1201.6|1201.2|5060
1622031210000|2021-05-26 12:13:30|1200.6|1200|1200.4|1199.8|1200.6|1200|1200.2|1199.6|4909
1622027670000|2021-05-26 11:14:30|1202|1201.4|1202|1201.8|1202|1201.8|1201.6|1201.4|4319
1622031220000|2021-05-26 12:13:40|1200.6|1200|1200.6|1200.2|1200.6|1200.2|1200.6|1200|2008
1622031230000|2021-05-26 12:13:50|1200.8|1200.6|1201|1200.6|1201|1200.6|1200.8|1200.6|0
1622027680000|2021-05-26 11:14:40|1202.2||1202||1202.2||1202||0
1622031240000|2021-05-26 12:14:00|1200.8|1200.4|1200.6|1200.2|1201|1200.6|1200.6|1200.2|9442
1622031250000|2021-05-26 12:14:10|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.6|1200.4|636
1622027690000|2021-05-26 11:14:50|1202.2|1202|1202|1201.8|1202.2|1202|1202|1201.8|5503
1622031260000|2021-05-26 12:14:20|1201||1201||1201||1200.8||0
1622031270000|2021-05-26 12:14:30|1200.8|1200.2|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|2624
1622027700000|2021-05-26 11:15:00|1202.2|1202|1202.8|1202.4|1203|1202.6|1202.2|1202|4787
1622031280000|2021-05-26 12:14:40|||||||||600
1622031290000|2021-05-26 12:14:50|1200.6|1200.2|1200.6|1200.2|1200.8|1200.2|1200.6|1200.2|0
1622027730000|2021-05-26 11:15:30|1203|1202.6|1203|1202.6|1203|1202.8|1203|1202.6|500
1622031300000|2021-05-26 12:15:00||1200.4||1200.4||1200.4||1200.4|0
1622027750000|2021-05-26 11:15:50||1202.8||1202.8||1202.8||1202.8|0
1622031310000|2021-05-26 12:15:10||1200.2||1200.2||1200.2||1200.2|833
1622027760000|2021-05-26 11:16:00|1202.8|1202.6|1203|1202.8|1203|1202.8|1202.8|1202.6|4499
1622031320000|2021-05-26 12:15:20|||||||||80
1622027770000|2021-05-26 11:16:10|1202.8|1202.6|1202.4|1202|1203|1202.6|1202.4|1202|2037
1622031330000|2021-05-26 12:15:30|||||||||200
1622027780000|2021-05-26 11:16:20|1202.2|1201.8|1202|1201.6|1202.2|1201.8|1201.8|1201.6|0
1622031350000|2021-05-26 12:15:50|1200.8|1200.4|1200.6|1200.4|1200.8|1200.4|1200.6|1200.2|2584
1622027790000|2021-05-26 11:16:30|1202.2|1201.8|1202.4|1202|1202.4|1202|1202.2|1201.8|0
1622031360000|2021-05-26 12:16:00|1200.8|1200.6|1201|1200.4|1201|1200.6|1200.8|1200.4|1159
1622027800000|2021-05-26 11:16:40||1201.8||1202||1202||1201.8|0
1622031370000|2021-05-26 12:16:10|1201.2|1200.6|1200.8|1200.4|1201.2|1200.8|1200.8|1200.4|2031
1622027810000|2021-05-26 11:16:50|1202.2|1201.8|1202|1201.8|1202.2|1201.8|1202|1201.8|0
1622031380000|2021-05-26 12:16:20|1201|1200.8|1201.2|1200.8|1201.2|1200.8|1201|1200.8|6729
1622031390000|2021-05-26 12:16:30|1201.4|1201|1201.4|1201.2|1201.4|1201.2|1201.4|1201|1282
1622027820000|2021-05-26 11:17:00|1201.8|1201.6|1201.8|1201.4|1201.8|1201.6|1201.8|1201.4|1000
1622031400000|2021-05-26 12:16:40|1201.6|1201.4|1201.6|1201|1201.8|1201.4|1201.6|1201|1600
1622031410000|2021-05-26 12:16:50||1201.2||1201.2||1201.4||1201.2|70
1622027860000|2021-05-26 11:17:40|1202|1201.6|1201.8|1201.4|1202|1201.6|1201.6|1201.4|1530
1622031440000|2021-05-26 12:17:20|1201.4|1201|1201.4|1201|1201.4|1201|1201.2|1201|4103
1622031450000|2021-05-26 12:17:30|1201.6|1201.2|1201.6|1201.2|1201.6|1201.4|1201.4|1201.2|1549
1622027880000|2021-05-26 11:18:00|1202|1201.2|1201|1200.6|1202|1201.2|1201|1200.6|13115
1622031470000|2021-05-26 12:17:50|1201.8|1201.4|1202|1201.6|1202|1201.6|1201.8|1201.4|358
1622031480000|2021-05-26 12:18:00|1202.2|1201.8|1202.4|1202|1202.4|1202|1202.2|1201.8|5120
1622027890000|2021-05-26 11:18:10|1200.8||1200.8||1200.8||1200.8||0
1622031500000|2021-05-26 12:18:20||1201.8||1201.8||1201.8||1201.8|0
1622027910000|2021-05-26 11:18:30|1201.2|1200.8|1201.6|1201.4|1201.6|1201.4|1201.2|1200.8|13554
1622031510000|2021-05-26 12:18:30|1202.2|1202|1202.6|1202.2|1202.6|1202.2|1202.2|1201.8|1603
1622031520000|2021-05-26 12:18:40||1202||1202.2||1202.2||1202|0
1622027930000|2021-05-26 11:18:50|1201.8|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.6|881
1622031530000|2021-05-26 12:18:50|1202.8|1202.4|1202.6|1202.2|1202.8|1202.4|1202.6|1202.2|0
1622027940000|2021-05-26 11:19:00|1202.2|1201.8|1202.2|1201.8|1202.4|1202|1201.8|1201.6|26532
1622031550000|2021-05-26 12:19:10|1202.4|1202|1202.6|1202.2|1202.6|1202.2|1202.2|1201.8|5366
1622027950000|2021-05-26 11:19:10|1202.4|1202|1202.2|1202|1202.4|1202|1202.2|1202|1344
1622031570000|2021-05-26 12:19:30|1202.8|1202.4|1203|1202.6|1203|1202.6|1202.8|1202.4|1
1622027960000|2021-05-26 11:19:20|1202.4|1202.2|1202.4|1202|1202.6|1202.2|1202.2|1202|947
1622031580000|2021-05-26 12:19:40|1203.2|1202.8|1203.2|1202.8|1203.4|1202.8|1203|1202.8|0
1622027970000|2021-05-26 11:19:30|1202.6||1202.4||1202.6||1202.4||0
1622031610000|2021-05-26 12:20:10|1203.4|1203|1203.6|1203.2|1203.6|1203.2|1203.4|1203|623
1622031620000|2021-05-26 12:20:20|1203.8|1203.4|1203.8|1203.4|1204|1203.4|1203.8|1203.2|0
1622027980000|2021-05-26 11:19:40|1202.6|1202.2|1203|1202.4|1203|1202.4|1202.6|1202.2|779
1622031630000|2021-05-26 12:20:30|1204|1203.6|1204|1203.6|1204.2|1203.8|1204|1203.6|1743
1622031640000|2021-05-26 12:20:40|1204.2|1203.4|1204|1203.6|1204.2|1203.6|1204|1203.4|0
1622027990000|2021-05-26 11:19:50|1203.2|1202.6|1203.4|1202.8|1203.4|1203|1203.2|1202.6|750
1622031650000|2021-05-26 12:20:50|1204.2|1203.8|1204|1203.8|1204.2|1203.8|1204|1203.6|620
1622031670000|2021-05-26 12:21:10|1204.2||1204.2||1204.2||1204.2||0
1622028020000|2021-05-26 11:20:20|1203.6|1203|1203.6|1203.2|1203.6|1203.4|1203.6|1203|250
1622031690000|2021-05-26 12:21:30|1204.4|1204|1204.4|1204|1204.4|1204|1204.4|1204|380
1622031700000|2021-05-26 12:21:40|1204.2|1203.8|1204.2|1203.8|1204.4|1203.8|1204|1203.6|5626
1622028040000|2021-05-26 11:20:40|1203.8||1203.6||1203.8||1203.6||0
1622031710000|2021-05-26 12:21:50|1204.4|1204|1204.4|1204|1204.4|1204|1204.4|1204|0
1622031720000|2021-05-26 12:22:00||1204.2||1204.2||1204.2||1204.2|0
1622028050000|2021-05-26 11:20:50|1203.4|1203|1203|1202.6|1203.4|1203|1203|1202.6|4407
1622031730000|2021-05-26 12:22:10|1204.6|1204.4|1205.4|1204.8|1205.4|1205|1204.6|1204.4|1528
1622031740000|2021-05-26 12:22:20|1205.2||1205.2||1205.2||1205.2||0
1622028070000|2021-05-26 11:21:10|1202.8|1202.4|1203|1202.6|1203|1202.6|1202.6|1202.4|1966
1622031750000|2021-05-26 12:22:30|1205|1204.4|1205|1204.6|1205.2|1205|1204.8|1204.4|9144
1622031760000|2021-05-26 12:22:40|1205.2|1204.8|1205.4|1204.8|1205.4|1204.8|1205.2|1204.8|1685
1622028110000|2021-05-26 11:21:50|1202.8||1202.8||1202.8||1202.8||0
1622031780000|2021-05-26 12:23:00|1205.6|1205|1205.6|1205.4|1205.6|1205.4|1205.6|1205|0
1622031790000|2021-05-26 12:23:10|1205.8|1205.6|1206|1205.4|1206|1205.6|1205.8|1205.4|2000
1622028120000|2021-05-26 11:22:00|1203|1202.8|1203.2|1202.6|1203.2|1203|1203|1202.6|2276
1622031820000|2021-05-26 12:23:40|1206.2|1205.6|1206.6|1206.2|1206.6|1206.2|1206.2|1205.6|4063
1622031830000|2021-05-26 12:23:50|1206.8||1206.6||1206.8||1206.6||0
1622028130000|2021-05-26 11:22:10|1203|1202.8|1203|1202.4|1203.2|1202.8|1202.8|1202.4|2000
1622031840000|2021-05-26 12:24:00|1206.8|1206|1206.4|1206.2|1206.8|1206.4|1206.4|1206|3218
1622031850000|2021-05-26 12:24:10|1206.2|1206|1206.4|1206.2|1206.4|1206.2|1206.2|1206|1795
1622028140000|2021-05-26 11:22:20|1202.8|1202.2|1202.4|1202|1202.8|1202.2|1202.4|1202|1146
1622031870000|2021-05-26 12:24:30|1206.2|1206|1206.4|1206|1206.4|1206|1206|1205.8|5718
1622028150000|2021-05-26 11:22:30|1202.6|1202.2|1203.2|1202.6|1203.2|1202.6|1202.6|1202.2|37
1622031880000|2021-05-26 12:24:40|1206.2|1205.8|1206.2|1205.8|1206.2|1206|1206|1205.8|2363
1622028170000|2021-05-26 11:22:50|1203.4|1202.8|1202.6|1202.2|1203.4|1203|1202.4|1202|13267
1622031890000|2021-05-26 12:24:50||1206||1205.6||1206||1205.6|0
1622031900000|2021-05-26 12:25:00|1206|1205.4|1205.6|1205.4|1206|1205.4|1205.6|1205.4|100
1622028180000|2021-05-26 11:23:00|1202.4|1202|1202.4|1202|1202.4|1202|1202.2|1202|0
1622031910000|2021-05-26 12:25:10|1205.4|1205.2|1205.2|1204.8|1205.6|1205.2|1205.2|1204.8|2454
1622028190000|2021-05-26 11:23:10|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|0
1622031920000|2021-05-26 12:25:20|1205.4|1205|1205.6|1205|1205.6|1205.2|1205.4|1205|2607
1622031930000|2021-05-26 12:25:30|1205.8|1205.2|1205.8|1205.4|1205.8|1205.4|1205.8|1205|1629
1622028210000|2021-05-26 11:23:30|1202.4||1202.6||1202.6||1202.4||30
1622031940000|2021-05-26 12:25:40||1205.6||1205.4||1205.6||1205.4|800
1622031950000|2021-05-26 12:25:50|1206||1206||1206||1206||0
1622028220000|2021-05-26 11:23:40|1202.4||1202.4||1202.4||1202.4||0
1622031960000|2021-05-26 12:26:00|1205.8|1205.2|1205.6|1205.2|1205.8|1205.2|1205.4|1205|1007
1622028230000|2021-05-26 11:23:50|1202.6||1202.6||1202.6||1202.6||0
1622031970000|2021-05-26 12:26:10|1205.8|1205.4|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|410
1622031980000|2021-05-26 12:26:20|1205.4|1205|1205.2|1204.8|1205.4|1205|1205.2|1204.8|0
1622028240000|2021-05-26 11:24:00|1202.4|1202|1202.4|1202|1202.4|1202|1202.4|1202|425
1622032000000|2021-05-26 12:26:40|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1205|653
1622032010000|2021-05-26 12:26:50|1205.8|1205.4|1206.2|1205.8|1206.2|1205.8|1205.8|1205.4|0
1622028250000|2021-05-26 11:24:10|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202|1201.8|744
1622032020000|2021-05-26 12:27:00|1206|1205.6|1206.2|1205.8|1206.2|1205.8|1206|1205.6|2610
1622032030000|2021-05-26 12:27:10|1206.4|1205.6|1206.4|1205.8|1206.4|1205.8|1206.4|1205.6|0
1622028260000|2021-05-26 11:24:20|||||||||60
1622032040000|2021-05-26 12:27:20|1206.2|1206|1206.2|1205.8|1206.4|1206|1206|1205.8|489
1622032050000|2021-05-26 12:27:30|1206.4|1206|1206.4|1206.2|1206.4|1206.2|1206.2|1205.8|3786
1622028280000|2021-05-26 11:24:40|1202|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.6|1788
1622032060000|2021-05-26 12:27:40|1206.6|1206.4|1206.4|1206|1206.8|1206.6|1206|1205.8|22964
1622032090000|2021-05-26 12:28:10||1206.2||1206.2||1206.2||1206|0
1622028290000|2021-05-26 11:24:50|1201.8|1201.4|1201.8|1201.6|1201.8|1201.6|1201.6|1201.4|891
1622032100000|2021-05-26 12:28:20|1206.6|1206.4|1206|1205.6|1206.6|1206.4|1206|1205.6|14013
1622032110000|2021-05-26 12:28:30|1206.2|1205.8|1206.2|1205.8|1206.4|1206|1206.2|1205.8|61
1622028300000|2021-05-26 11:25:00|1201.6|1201.4|1201.4|1201|1201.6|1201.4|1201.4|1201|425
1622032120000|2021-05-26 12:28:40|1206.4|1206|1206.6|1206.2|1206.8|1206.6|1206.4|1206|5506
1622032130000|2021-05-26 12:28:50|1206.4|1206|1206.2|1205.8|1206.4|1206|1206.2|1205.8|1824
1622028320000|2021-05-26 11:25:20|1201.2|1201.2|1201.2|1201|1201.4|1201.2|1201.2|1201|495
1622032140000|2021-05-26 12:29:00|1206|1206|1206.2|1205.6|1206.2|1206|1206|1205.6|790
1622032150000|2021-05-26 12:29:10|1206|1205.4|1205.6|1205.2|1206.2|1205.6|1205.6|1205.2|48
1622028330000|2021-05-26 11:25:30|1201.4|1201.2|1201|1200.6|1201.4|1201.2|1201|1200.6|11983
1622032160000|2021-05-26 12:29:20|1205.8|1205.4|1206|1205.6|1206|1205.6|1205.8|1205.4|21
1622032170000|2021-05-26 12:29:30|1205.8|1205.4|1205.8|1205.4|1206|1205.6|1205.8|1205.4|500
1622028340000|2021-05-26 11:25:40|1201.2|1200.8|1201.2|1200.8|1201.4|1201.2|1201|1200.6|11447
1622032180000|2021-05-26 12:29:40||1205.6||1205.6||1205.6||1205.6|0
1622032190000|2021-05-26 12:29:50|1206|1205.4|1205.2|1205|1206|1205.6|1205.2|1205|5404
1622028350000|2021-05-26 11:25:50|1201|1200.6|1201|1200.6|1201|1200.6|1200.8|1200.4|7773
1622032200000|2021-05-26 12:30:00|1205.4|1204.8|1205.4|1205|1205.4|1205.2|1205.2|1204.8|921
1622028360000|2021-05-26 11:26:00|1200.8|1200.4|1200.6|1200.4|1200.8|1200.4|1200.6|1200.4|1239
1622032240000|2021-05-26 12:30:40|1205.6|1205.2|1206.2|1206|1206.2|1206|1205.6|1205.2|905
1622032250000|2021-05-26 12:30:50|1206|1205.8|1205.8|1205.4|1206|1205.8|1205.8|1205.4|934
1622028370000|2021-05-26 11:26:10||1200.2||1200.4||1200.4||1200.2|925
1622032260000|2021-05-26 12:31:00|1205.6|1205.2|1205.8|1205.4|1206|1205.6|1205.6|1205.2|1974
1622032270000|2021-05-26 12:31:10|1206|1205.6|1206.2|1205.8|1206.2|1205.8|1206|1205.6|341
1622028380000|2021-05-26 11:26:20|1200.4|1200.2|1200.4|1200|1200.4|1200.2|1200.4|1200|11
1622032280000|2021-05-26 12:31:20||1206||1205.8||1206||1205.8|20
1622032300000|2021-05-26 12:31:40|1206|1205.6|1206|1205.6|1206|1205.6|1205.8|1205.6|2549
1622028390000|2021-05-26 11:26:30|1200.6|1200.2|1200.2|1200|1200.6|1200.4|1200.2|1200|10250
1622032310000|2021-05-26 12:31:50|1205.8|1206|1206.2|1205.8|1206.2|1206|1205.8|1205.6|8500
1622032320000|2021-05-26 12:32:00|1206|1205.6|1205.8|1205.6|1206|1205.6|1205.6|1205.4|2864
1622028400000|2021-05-26 11:26:40|1200|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.6|706
1622032330000|2021-05-26 12:32:10|1206|1205.4|1205.8|1205.2|1206|1205.4|1205.6|1205.2|33
1622032350000|2021-05-26 12:32:30|1205.6|1205.4|1205.6|1205.2|1205.6|1205.4|1205.4|1205|1317
1622028420000|2021-05-26 11:27:00|1200.4|1200|1200.8|1200.4|1200.8|1200.4|1200.4|1200|4253
1622032390000|2021-05-26 12:33:10|1205.4|1205|1205.4|1205|1205.6|1205.2|1205.2|1204.8|3848
1622032400000|2021-05-26 12:33:20|1205.6||1205.4||1205.6||1205.4||0
1622028430000|2021-05-26 11:27:10|1201|1200.6|1201.2|1200.8|1201.2|1200.8|1201|1200.6|2056
1622032410000|2021-05-26 12:33:30|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|0
1622032420000|2021-05-26 12:33:40|1205.8|1205.4|1206.2|1205.6|1206.2|1205.6|1205.6|1205.4|250
1622028440000|2021-05-26 11:27:20|1201.4|1201.2|1201.6|1201.2|1201.6|1201.2|1201.4|1200.8|459
1622032430000|2021-05-26 12:33:50||1205.8||1205.8||1205.8||1205.8|0
1622032440000|2021-05-26 12:34:00|1206.4|1206|1206.6|1206.2|1206.6|1206.2|1206.4|1206|659
1622028450000|2021-05-26 11:27:30|1201.4|1201|1201.6|1201.2|1201.6|1201.2|1201.2|1201|726
1622032450000|2021-05-26 12:34:10|1206.8|1206.4|1206.8|1206.4|1207|1206.6|1206.8|1206.4|0
1622032460000|2021-05-26 12:34:20|1206.6|1206.2|1206.8|1206.2|1206.8|1206.2|1206.6|1206.2|0
1622028460000|2021-05-26 11:27:40|1201.4||1201.4||1201.4||1201.4||0
1622032470000|2021-05-26 12:34:30|1207|1206.4|1207|1206.6|1207|1206.6|1207|1206.4|4000
1622032480000|2021-05-26 12:34:40|1207.2|1206.8|1208|1207.8|1208|1207.8|1207.2|1206.8|7517
1622028470000|2021-05-26 11:27:50|1201.2|1201|1200.8|1200.4|1201.4|1201|1200.8|1200.2|5001
1622032490000|2021-05-26 12:34:50|1208.2|1208|1208.2|1207.8|1208.2|1208|1208|1207.8|250
1622028480000|2021-05-26 11:28:00||1200.2||1200.4||1200.4||1200.2|0
1622032500000|2021-05-26 12:35:00|1208|1207.6|1208.2|1207.8|1208.2|1207.8|1207.8|1207.4|3996
1622032510000|2021-05-26 12:35:10|||||||||3
1622028500000|2021-05-26 11:28:20|1200.6|1200.2|1200.8|1200.6|1201|1200.6|1200.4|1200|18969
1622032520000|2021-05-26 12:35:20|1208.4|1208|1208.4|1208|1208.6|1208.2|1208.4|1207.8|1480
1622032530000|2021-05-26 12:35:30||1208.2||1208||1208.2||1208|0
1622028510000|2021-05-26 11:28:30|1200.6|1200.4|1200.6|1200.2|1200.6|1200.6|1200.6|1200.2|0
1622032540000|2021-05-26 12:35:40||1208.2||1208||1208.2||1208|506
1622032550000|2021-05-26 12:35:50||1207.8||1207.8||1207.8||1207.8|0
1622028530000|2021-05-26 11:28:50|1200.8|1200.4|1201|1200.4|1201|1200.6|1200.6|1200.4|1760
1622032570000|2021-05-26 12:36:10|1208.2|1207.6|1207.8|1207.6|1208.2|1207.6|1207.6|1207.2|11113
1622032580000|2021-05-26 12:36:20|1208|1207.8|1208|1207.6|1208|1207.8|1208|1207.6|642
1622028540000|2021-05-26 11:29:00|1200.8|1200.6|1200.8|1200.4|1201.4|1200.8|1200.8|1200.4|4991
1622032590000|2021-05-26 12:36:30|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.4|1207|3122
1622032600000|2021-05-26 12:36:40|1207.4|1207.2|1207.6|1207.2|1207.6|1207.2|1207.2|1206.8|1865
1622028550000|2021-05-26 11:29:10|1200.6|1200.2|1200.4|1200|1200.8|1200.4|1200.2|1200|1899
1622032610000|2021-05-26 12:36:50|1207.4|1207|1207.6|1207.2|1207.6|1207.2|1207.4|1207|268
1622032620000|2021-05-26 12:37:00|1207.4||1207.4||1207.4||1207.4||0
1622028560000|2021-05-26 11:29:20||1200.2||1200.2||1200.2||1200.2|0
1622032630000|2021-05-26 12:37:10|1207.2|1207|1207.2|1206.8|1207.2|1207|1207.2|1206.8|1347
1622032640000|2021-05-26 12:37:20|1207|1206.6|1207|1206.6|1207|1206.8|1206.8|1206.4|1820
1622028580000|2021-05-26 11:29:40|1200.8|1200.4|1200.4|1200|1200.8|1200.4|1200.4|1200|6975
1622032650000|2021-05-26 12:37:30|1207.2|1206.8|1207.2|1206.6|1207.2|1206.8|1207|1206.6|4000
1622032660000|2021-05-26 12:37:40|1207.4|1206.8|1207.2|1206.8|1207.4|1207|1207.2|1206.6|500
1622028590000|2021-05-26 11:29:50||1199.8||1199.8||1199.8||1199.8|0
1622032670000|2021-05-26 12:37:50|1207|1206.6|1206.8|1206.4|1207|1206.6|1206.8|1206.4|489
1622032680000|2021-05-26 12:38:00|1206.6|1206.2|1206.6|1206.2|1206.8|1206.2|1206.4|1206|1849
1622028600000|2021-05-26 11:30:00|1200.2|1200|1200.2|1200|1200.2|1200|1199.8|1199.6|4777
1622032690000|2021-05-26 12:38:10|1206.8|1206|1206.4|1206|1206.8|1206|1206.4|1206|0
1622032730000|2021-05-26 12:38:50||1206.2||1206.2||1206.2||1206.2|2400
1622028610000|2021-05-26 11:30:10|1200|1199.8|1200.2|1199.6|1200.2|1199.8|1199.8|1199.4|10366
1622032770000|2021-05-26 12:39:30|1206.6|1206.4|1206.8|1206.4|1206.8|1206.4|1206.6|1206.2|2811
1622032790000|2021-05-26 12:39:50|1207|1206.6|1206.8|1206.4|1207.2|1206.6|1206.8|1206.4|4113
1622028620000|2021-05-26 11:30:20|1200||1200.2||1200.2||1200||0
1622032800000|2021-05-26 12:40:00|1206.6|1206.2|1206.4|1206|1206.6|1206.2|1206.4|1206|2849
1622032810000|2021-05-26 12:40:10|1206.2|1205.8|1206.2|1205.8|1206.2|1206|1206.2|1205.8|29
1622028630000|2021-05-26 11:30:30|1200.4|1200|1200.4|1200|1200.4|1200|1200.4|1200|1838
1622032820000|2021-05-26 12:40:20|1206|1206|1206|1205.6|1206|1206|1205.8|1205.6|3388
1622032830000|2021-05-26 12:40:30|1206.2|1205.8|1206.4|1206|1206.4|1206|1206.2|1205.6|0
1622028640000|2021-05-26 11:30:40|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|0
1622032850000|2021-05-26 12:40:50|1206.6|1206.2|1207|1206.6|1207|1206.6|1206.6|1206.2|5398
1622032860000|2021-05-26 12:41:00|1207.2|1206.8|1207.4|1206.8|1207.4|1206.8|1207.2|1206.8|674
1622028650000|2021-05-26 11:30:50|1200.2|1200|1200.2|1200|1200.4|1200.2|1200.2|1200|22850
1622032870000|2021-05-26 12:41:10|1207.6|1207|1207.6|1207.2|1207.8|1207.4|1207.6|1207|702
1622032940000|2021-05-26 12:42:20|1207.4|1207.4|1207.8|1207.4|1207.8|1207.4|1207.4|1207.4|1507
1622028660000|2021-05-26 11:31:00|1200|1199.8|1199.8|1199.2|1200|1199.8|1199.8|1199.2|1461
1622032950000|2021-05-26 12:42:30|1207.6|1207.6|1208|1207.6|1208|1207.8|1207.6|1207.4|250
1622032970000|2021-05-26 12:42:50|1208.2|1207.8|1208.2|1208|1208.4|1208|1208.2|1207.8|4701
1622028670000|2021-05-26 11:31:10|1199.6|1199.8|1200.2|1200|1200.2|1200|1199.6|1199.2|32454
1622032980000|2021-05-26 12:43:00|1208|1207.8|1207.8|1207.4|1208.4|1208|1207.8|1207.4|8818
1622032990000|2021-05-26 12:43:10|1207.6|1207.2|1208.2|1207.6|1208.2|1207.6|1207.6|1207.2|0
1622028680000|2021-05-26 11:31:20|1200.4|1199.8|1200|1199.4|1200.4|1199.8|1199.6|1199.2|5474
1622033010000|2021-05-26 12:43:30|1208||1208.2||1208.2||1208||0
1622033030000|2021-05-26 12:43:50|1208||1208||1208||1207.8||0
1622028690000|2021-05-26 11:31:30|1199.8|1199.2|1199.8|1199.6|1199.8|1199.6|1199.8|1199.2|3200
1622033050000|2021-05-26 12:44:10|1208.2||1208||1208.2||1208||0
1622033060000|2021-05-26 12:44:20|1207.8|1207.4|1207.6|1207.2|1207.8|1207.4|1207.6|1207.2|4647
1622028700000|2021-05-26 11:31:40|1200|1199.4|1199.8|1199.2|1200|1199.8|1199.8|1199.2|3426
1622033070000|2021-05-26 12:44:30|1207.4|1207|1207.2|1207|1207.4|1207|1207|1206.8|781
1622033080000|2021-05-26 12:44:40|1207|1206.8|1206.8|1206.4|1207|1206.8|1206.8|1206.4|10
1622028710000|2021-05-26 11:31:50|1200|1199.4|1200|1199.6|1200|1199.8|1200|1199.4|9403
1622033090000|2021-05-26 12:44:50|1206.6|1206.2|1206.6|1206|1206.6|1206.2|1206.6|1206|0
1622028720000|2021-05-26 11:32:00|1200.2|1200|1200.4|1200|1200.6|1200.2|1200|1199.6|11968
1622033100000|2021-05-26 12:45:00|1206.4|1205.8|1206.4|1205.8|1206.4|1206|1205.8|1205.6|7648
1622033110000|2021-05-26 12:45:10|1206.2||1206.2||1206.2||1206.2||0
1622028730000|2021-05-26 11:32:10|1200.6|1199.8|1200.4|1200|1200.6|1200.4|1200.2|1199.8|11517
1622033120000|2021-05-26 12:45:20||1205.6||1205.6||1205.8||1205.6|3
1622033130000|2021-05-26 12:45:30||1205.8||1205.8||1205.8||1205.8|0
1622028740000|2021-05-26 11:32:20|1200.6|1200.2|1201|1200.6|1201|1200.8|1200.6|1200.2|10000
1622033140000|2021-05-26 12:45:40||1205.6||1205.6||1205.8||1205.6|0
1622033150000|2021-05-26 12:45:50||1205.8||1205.6||1205.8||1205.6|0
1622028750000|2021-05-26 11:32:30|1200.8|1200.4|1200.8|1200.6|1200.8|1200.6|1200.6|1200.4|500
1622033160000|2021-05-26 12:46:00||1205.8||1205.8||1205.8||1205.6|0
1622033170000|2021-05-26 12:46:10|1206.8|1206|1206.4|1206|1206.8|1206.4|1206.4|1206|24560
1622028760000|2021-05-26 11:32:40|1200.6|1200.4|1200.4|1200|1200.6|1200.4|1200.4|1200|15000
1622033180000|2021-05-26 12:46:20|1206.6|1206.2|1206.4|1206|1206.6|1206.2|1206.2|1205.8|5573
1622033190000|2021-05-26 12:46:30|1206.6|1206.2|1206.8|1206.4|1206.8|1206.4|1206.6|1206.2|500
1622028770000|2021-05-26 11:32:50|1200.2|1200.2|1200.2|1200|1200.2|1200.2|1200.2|1199.8|5000
1622033200000|2021-05-26 12:46:40|1207|1206.6|1207|1206.4|1207.2|1206.6|1206.8|1206.4|250
1622028780000|2021-05-26 11:33:00|1200.4|1200.2|1200.4|1200|1200.4|1200.2|1200.2|1200|2020
1622033210000|2021-05-26 12:46:50|1207.2|1207|1207.2|1206.8|1207.2|1207|1207|1206.6|88686
1622033220000|2021-05-26 12:47:00|1207.4|1206.6|1207|1206.8|1207.4|1206.8|1206.8|1206.4|2523
1622028790000|2021-05-26 11:33:10||1200.2||1200.2||1200.2||1200.2|0
1622033230000|2021-05-26 12:47:10|1207.2|1207|1207.2|1207|1207.2|1207|1207.2|1206.8|2306
1622033240000|2021-05-26 12:47:20|1207|1206.8|1207.2|1206.8|1207.2|1206.8|1207|1206.6|3043
1622028800000|2021-05-26 11:33:20|1200.6|1200.4|1200.8|1200.4|1200.8|1200.4|1200.6|1200.4|1192
1622033250000|2021-05-26 12:47:30|1207||1207||1207||1207||999
1622033270000|2021-05-26 12:47:50|1207.2||1207.2||1207.2||1207.2||0
1622028810000|2021-05-26 11:33:30|1201|1200.6|1200.6|1200.2|1201|1200.6|1200.4|1200.2|10000
1622033280000|2021-05-26 12:48:00|1207.4|1207|1207.8|1207.2|1207.8|1207.2|1207.4|1207|718
1622033290000|2021-05-26 12:48:10|1207.6||1207.6||1207.6||1207.6||0
1622028820000|2021-05-26 11:33:40|1200.4|1200|1200.2|1199.8|1200.4|1200|1200|1199.8|19650
1622033300000|2021-05-26 12:48:20|1207.8||1207.8||1207.8||1207.8||37
1622033310000|2021-05-26 12:48:30|1207.6||1207.6||1207.8||1207.6||0
1622033330000|2021-05-26 12:48:50|1207.8|1207.6|1207.2|1206.8|1207.8|1207.6|1207.2|1206.8|9801
1622028840000|2021-05-26 11:34:00|1200|1199.6|1199.6|1199.2|1200|1199.6|1199.6|1199.2|11088
1622033340000|2021-05-26 12:49:00||1207||1206.8||1207||1206.8|308
1622028850000|2021-05-26 11:34:10|1199.4|1199|1199.2|1199|1199.4|1199|1199|1198.6|15359
1622033410000|2021-05-26 12:50:10||1207||1206.8||1207||1206.8|1816
1622033420000|2021-05-26 12:50:20|1207|1206.6|1207.4|1207|1207.4|1207|1207|1206.6|3839
1622028860000|2021-05-26 11:34:20|1199|1198.8|1199|1198.6|1199.4|1199|1198.8|1198.4|8387
1622033430000|2021-05-26 12:50:30|1207.6|1207.2|1207.8|1207.6|1207.8|1207.6|1207.4|1207.2|758
1622033440000|2021-05-26 12:50:40||1207.4||1207.4||1207.4||1207.4|0
1622028870000|2021-05-26 11:34:30|1199.2|1198.8|1199.4|1198.8|1199.4|1198.8|1199.2|1198.8|619
1622033450000|2021-05-26 12:50:50|1207.6|1207.2|1208|1207.6|1208|1207.6|1207.4|1207|2024
1622033460000|2021-05-26 12:51:00|1207.8|1207.8|1207.8|1207.6|1207.8|1207.8|1207.8|1207.6|43
1622028880000|2021-05-26 11:34:40|1199.2|1199|1199.4|1198.8|1199.4|1199|1199.2|1198.8|2850
1622033470000|2021-05-26 12:51:10|1208|1207.8|1208.4|1208|1208.4|1208|1208|1207.8|229
1622033500000|2021-05-26 12:51:40|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1207.8|1207.6|1498
1622028890000|2021-05-26 11:34:50|1199.6|1199|1199.2|1198.8|1199.6|1199.4|1199.2|1198.8|10476
1622033510000|2021-05-26 12:51:50|||||||||200
1622033520000|2021-05-26 12:52:00|1208.4|1208|1208.2|1207.8|1208.6|1208.2|1208.2|1207.8|7099
1622033530000|2021-05-26 12:52:10|1208.6|1208|1208.4|1208|1208.6|1208.2|1208.2|1207.8|6678
1622028900000|2021-05-26 11:35:00|1199.4|1199|1199.8|1199.2|1199.8|1199.4|1199.4|1199|3545
1622033550000|2021-05-26 12:52:30|1208.6||1208.4||1208.6||1208.4||0
1622033560000|2021-05-26 12:52:40|1208.2|1207.8|1207.6|1207.2|1208.2|1207.8|1207.4|1207.2|1310
1622028910000|2021-05-26 11:35:10||1199.4||1199.2||1199.4||1199.2|0
1622033570000|2021-05-26 12:52:50|1207.4||1207.4||1207.4||1207.4||0
1622033580000|2021-05-26 12:53:00|1207.6|1207.4|1207.6|1207.2|1207.6|1207.4|1207.6|1207.2|2788
1622028920000|2021-05-26 11:35:20|1200|1199.4|1200.2|1199.8|1200.2|1199.8|1200|1199.4|1809
1622033590000|2021-05-26 12:53:10|1207.4|1207|1207.4|1206.8|1207.4|1207|1207.2|1206.8|0
1622033610000|2021-05-26 12:53:30|1207.2|1206.6|1207.2|1206.8|1207.2|1206.8|1207|1206.6|0
1622028930000|2021-05-26 11:35:30|1200|1199.6|1199.6|1199.2|1200|1199.6|1199.6|1199.2|4279
1622033620000|2021-05-26 12:53:40|1207|1206.6|1207.2|1206.8|1207.2|1206.8|1207|1206.6|458
1622033630000|2021-05-26 12:53:50|1206.8|1206.6|1206.8|1206.4|1206.8|1206.6|1206.4|1206|9389
1622028940000|2021-05-26 11:35:40|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.2|0
1622033650000|2021-05-26 12:54:10|1207|1206.6|1207.2|1206.8|1207.2|1206.8|1207|1206.6|2473
1622028950000|2021-05-26 11:35:50|1199.6|1199.2|1200|1199.4|1200|1199.6|1199.6|1199.2|1739
1622033660000|2021-05-26 12:54:20||1207||1207||1207||1207|0
1622033670000|2021-05-26 12:54:30|1207|1206.8|1207.2|1206.8|1207.2|1206.8|1207|1206.6|3957
1622028960000|2021-05-26 11:36:00|1200.2|1199.6|1200.2|1199.8|1200.2|1199.8|1200.2|1199.6|0
1622033680000|2021-05-26 12:54:40|1207|1206.6|1206.8|1206.2|1207.2|1206.6|1206.8|1206.2|6884
1622033700000|2021-05-26 12:55:00|1206.6|1206.4|1206.6|1206.2|1206.6|1206.4|1206.4|1206|423
1622028970000|2021-05-26 11:36:10||1199.6||1199.8||1199.8||1199.6|0
1622033710000|2021-05-26 12:55:10|1206.4||1206.6||1206.6||1206.4||0
1622033720000|2021-05-26 12:55:20|1206.4|1206|1206.6|1206.2|1206.6|1206.2|1206|1205.6|383
1622028980000|2021-05-26 11:36:20|1200.4|1200|1200.6|1200.2|1200.8|1200.4|1200.4|1200|0
1622033740000|2021-05-26 12:55:40|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1206|0
1622033750000|2021-05-26 12:55:50|1206.2|1205.8|1206.2|1205.6|1206.2|1205.8|1206.2|1205.6|0
1622028990000|2021-05-26 11:36:30|1200.4|1200|1200.2|1199.8|1200.6|1200.2|1200.2|1199.8|2469
1622033760000|2021-05-26 12:56:00|1206|1205.4|1205.8|1205.4|1206.2|1205.4|1205.8|1205.4|0
1622033790000|2021-05-26 12:56:30|1205.6|1205.6|1205.8|1205.4|1206|1205.6|1205.6|1205.4|3418
1622029000000|2021-05-26 11:36:40||1199.6||1199.8||1199.8||1199.6|0
1622033800000|2021-05-26 12:56:40|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|1000
1622033810000|2021-05-26 12:56:50|1206.2|1205.8|1206.4|1206|1206.4|1206|1206.2|1205.8|1524
1622029010000|2021-05-26 11:36:50|1200.4|1200|1200.6|1200.2|1200.6|1200.4|1200.4|1200|1769
1622033820000|2021-05-26 12:57:00|1206.6|1206.2|1205.8|1205.6|1206.8|1206.4|1205.8|1205.6|6179
1622033830000|2021-05-26 12:57:10|1206|1205.8|1206.2|1205.8|1206.6|1206|1206|1205.8|214
1622029020000|2021-05-26 11:37:00|1200|1200|1200|1199.6|1200.4|1200|1200|1199.6|3599
1622033840000|2021-05-26 12:57:20|1206|1205.6|1205.8|1205.4|1206|1205.6|1205.6|1205.2|3263
1622033850000|2021-05-26 12:57:30|1205.4|1205.2|1205.6|1205|1205.8|1205.4|1205.4|1205|264
1622029030000|2021-05-26 11:37:10|1199.8|1199.4|1199.8|1199.4|1200|1199.6|1199.6|1199.2|426
1622033860000|2021-05-26 12:57:40||1205.2||1205.2||1205.4||1205|1250
1622033870000|2021-05-26 12:57:50||1205||1205.2||1205.2||1205|0
1622029040000|2021-05-26 11:37:20|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|0
1622033880000|2021-05-26 12:58:00|1205.8|1205|1205.4|1205|1205.8|1205.6|1205.2|1204.8|11280
1622029050000|2021-05-26 11:37:30|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|16
1622033890000|2021-05-26 12:58:10|1205.6|1205.2|1205.6|1205.2|1205.6|1205.4|1205.4|1205.2|0
1622033900000|2021-05-26 12:58:20|1205.8|1205.4|1205.6|1205.2|1206.2|1205.8|1205.6|1205.2|2776
1622029060000|2021-05-26 11:37:40|1199.6|1199.2|1199.6|1199.2|1199.6|1199.4|1199.4|1199|426
1622033910000|2021-05-26 12:58:30|1205.8|1205.4|1205.6|1205.4|1206|1205.6|1205.6|1205.4|1501
1622033920000|2021-05-26 12:58:40|1205.8|1205.2|1205.4|1205|1205.8|1205.4|1205.4|1205|4195
1622029070000|2021-05-26 11:37:50|1199.4|1199|1199.6|1199.2|1199.6|1199.2|1199.4|1199|1000
1622033930000|2021-05-26 12:58:50|1205.6|1205.2|1205.6|1205|1205.6|1205.2|1205.6|1205|0
1622033940000|2021-05-26 12:59:00|1205.4||1205.4||1205.4||1205.2||0
1622029090000|2021-05-26 11:38:10|1199.4|1199|1199.4|1199|1199.4|1199|1199.4|1199|0
1622033960000|2021-05-26 12:59:20|1205.2|1204.8|1205.4|1205|1205.4|1205.2|1205|1204.6|38
1622033970000|2021-05-26 12:59:30|1205.6|1205.2|1205.4|1205|1205.6|1205.2|1205.4|1205|626
1622029100000|2021-05-26 11:38:20|1199.6|1199.2|1199.8|1199.4|1199.8|1199.4|1199.6|1199.2|3687
1622033980000|2021-05-26 12:59:40|1205.6|1205.2|1205.4|1205|1205.8|1205.4|1205.4|1205|539
1622033990000|2021-05-26 12:59:50|1205.6|1205.2|1205.4|1205|1205.6|1205.2|1205.4|1205|534
1622029120000|2021-05-26 11:38:40|1199.6|1199.6|1200.2|1199.8|1200.2|1199.8|1199.6|1199.6|5083
1622034000000|2021-05-26 13:00:00|1205.2||1205.4||1205.4||1205.2||0
1622029130000|2021-05-26 11:38:50|1199.8|1199.6|1199.6|1199.2|1199.8|1199.6|1199.6|1199.2|7298
1622034010000|2021-05-26 13:00:10|1205.6|1205.2|1205.8|1205.4|1205.8|1205.4|1205.6|1205.2|1288
1622034030000|2021-05-26 13:00:30|1206|1205.6|1206.4|1206|1206.4|1206|1205.8|1205.6|2699
1622029140000|2021-05-26 11:39:00|1199.4|1199|1199|1198.6|1199.4|1199|1199|1198.6|3803
1622034040000|2021-05-26 13:00:40|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1205.8|1205.6|1982
1622034050000|2021-05-26 13:00:50|1206.4||1206.2||1206.4||1206.2||0
1622029150000|2021-05-26 11:39:10|1198.8|1198.4|1199.2|1198.8|1199.2|1198.8|1198.8|1198.4|676
1622034060000|2021-05-26 13:01:00|1206.4||1206.4||1206.4||1206.4||0
1622034070000|2021-05-26 13:01:10|1206.2|1205.6|1205.8|1205.4|1206.2|1205.6|1205.8|1205.2|1075
1622029160000|2021-05-26 11:39:20|1199|1198.6|1199.2|1199|1199.2|1199|1199|1198.4|856
1622034090000|2021-05-26 13:01:30|1205.4|1205.2|1205.6|1205.2|1205.6|1205.2|1205.4|1205|1786
1622034100000|2021-05-26 13:01:40|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1205|0
1622029170000|2021-05-26 11:39:30|1199.4|1199.2|1199|1198.6|1199.6|1199.2|1199|1198.6|2976
1622034110000|2021-05-26 13:01:50|1205.8||1205.8||1205.8||1205.8||0
1622034120000|2021-05-26 13:02:00|1205.6|1205.4|1205.6|1205.2|1205.6|1205.6|1205.6|1205.2|1299
1622029180000|2021-05-26 11:39:40|1198.8|1198.4|1199|1198.4|1199|1198.6|1198.8|1198.4|1000
1622034140000|2021-05-26 13:02:20|1205.4||1205.4||1205.4||1205.4||1164
1622034160000|2021-05-26 13:02:40|1205.2|1205|1205|1204.6|1205.4|1205|1205|1204.6|2108
1622029190000|2021-05-26 11:39:50|1198.8|1198.2|1198.4|1198|1198.8|1198.2|1198.4|1198|1800
1622034170000|2021-05-26 13:02:50|1204.8|1204.8|1205.4|1205.2|1205.4|1205.2|1204.8|1204.8|1331
1622034180000|2021-05-26 13:03:00|1205.6|1205.4|1205.8|1205.6|1205.8|1205.6|1205.6|1205.4|205
1622034210000|2021-05-26 13:03:30|1205.6|1205.4|1206.4|1206|1206.4|1206|1205.6|1205.2|5315
1622029200000|2021-05-26 11:40:00|1198.6|1198.2|1198.6|1198|1198.6|1198.2|1198.6|1198|0
1622034220000|2021-05-26 13:03:40|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.6|75
1622034250000|2021-05-26 13:04:10|1206|1205.6|1205.6|1205.2|1206|1205.6|1205.6|1205.2|1701
1622029210000|2021-05-26 11:40:10|1198.4||1198.4||1198.4||1198.4||0
1622034260000|2021-05-26 13:04:20||1205||1205||1205.2||1205|0
1622034270000|2021-05-26 13:04:30|1205.4||1205.4||1205.4||1205.4||0
1622029240000|2021-05-26 11:40:40|1198.6|1198.2|1198.2|1197.8|1198.6|1198.2|1198.2|1197.8|15582
1622034280000|2021-05-26 13:04:40|1205.2|1204.8|1205|1204.8|1205.2|1204.8|1205|1204.6|634
1622034290000|2021-05-26 13:04:50|1205.2||1205.2||1205.2||1205.2||264
1622029250000|2021-05-26 11:40:50|1198|1197.6|1198.4|1198|1198.4|1198|1197.8|1197.6|5849
1622034300000|2021-05-26 13:05:00|1205|1205|1205|1204.8|1205.2|1205|1205|1204.8|111
1622029260000|2021-05-26 11:41:00|1198.6||1198.6||1198.6||1198.6||0
1622034310000|2021-05-26 13:05:10|1204.8|1204.6|1205|1204.8|1205|1204.8|1204.8|1204.6|258
1622034320000|2021-05-26 13:05:20|1204.8|1204.6|1205|1204.6|1205|1204.6|1204.6|1204.2|1056
1622029270000|2021-05-26 11:41:10|1198.4||1198.4||1198.4||1198.4||0
1622034350000|2021-05-26 13:05:50|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.4|1204|12389
1622034360000|2021-05-26 13:06:00|1204.6|1204.2|1204.6|1204|1204.8|1204.4|1204.4|1204|272
1622029280000|2021-05-26 11:41:20|1198.2|1197.8|1198|1197.6|1198.2|1197.8|1197.8|1197.6|1084
1622034370000|2021-05-26 13:06:10|1204.4|1203.8|1204.2|1203.8|1204.4|1203.8|1204|1203.6|5791
1622034400000|2021-05-26 13:06:40|1203.8|1203.6|1203.8|1203.4|1204|1203.8|1203.8|1203.4|389
1622029290000|2021-05-26 11:41:30|1198.2||1198.2||1198.2||1198.2||0
1622034420000|2021-05-26 13:07:00|1204|1203.6|1204|1203.8|1204.2|1203.8|1204|1203.6|1940
1622029300000|2021-05-26 11:41:40|1198|1197.8|1198.2|1197.8|1198.2|1198|1198|1197.8|728
1622034450000|2021-05-26 13:07:30|1204.2|1204|1204.6|1204.2|1204.6|1204.2|1204.2|1204|1153
1622034460000|2021-05-26 13:07:40|1204.8||1204.6||1204.8||1204.6||0
1622029310000|2021-05-26 11:41:50|1198|1197.6|1198|1197.6|1198|1197.6|1198|1197.6|0
1622034470000|2021-05-26 13:07:50|1204.8|1204.4|1204.6|1204.2|1204.8|1204.6|1204.6|1204.2|3697
1622029320000|2021-05-26 11:42:00|1198.2|1197.8|1198.2|1197.8|1198.2|1198|1198.2|1197.8|1134
1622034480000|2021-05-26 13:08:00|1204.4|1204|1204.4|1204|1204.4|1204.2|1204.2|1204|2172
1622034490000|2021-05-26 13:08:10|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|0
1622029330000|2021-05-26 11:42:10|1198.4|1198|1198.8|1198.4|1198.8|1198.4|1198.4|1198|947
1622034500000|2021-05-26 13:08:20|1204.6|1204|1204.6|1204.4|1204.6|1204.4|1204.6|1204|8282
1622034510000|2021-05-26 13:08:30|1204.4|1204.2|1204.4|1204|1204.4|1204.2|1204.4|1204|48
1622029340000|2021-05-26 11:42:20|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|0
1622034520000|2021-05-26 13:08:40|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204|3158
1622034540000|2021-05-26 13:09:00|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1204|0
1622029350000|2021-05-26 11:42:30|1198.4|1198|1198.2|1198|1198.4|1198|1198.2|1198|99
1622034550000|2021-05-26 13:09:10||1204.2||1204.2||1204.2||1204.2|0
1622034570000|2021-05-26 13:09:30||1204||1204||1204||1204|446
1622029370000|2021-05-26 11:42:50|1198.4|1198.2|1198.6|1198|1198.6|1198.2|1198.4|1198|2607
1622034600000|2021-05-26 13:10:00|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|807
1622029380000|2021-05-26 11:43:00|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|0
1622034610000|2021-05-26 13:10:10|1204|1203.6|1203.6|1203.2|1204|1203.8|1203.6|1203.2|7798
1622034620000|2021-05-26 13:10:20|1203.8|1203.4|1203.2|1203|1203.8|1203.4|1203.2|1203|4497
1622029390000|2021-05-26 11:43:10|1199|1198.4|1199.2|1198.6|1199.2|1198.8|1199|1198.4|1095
1622034630000|2021-05-26 13:10:30|1203|1202.8|1203|1202.8|1203.2|1202.8|1203|1202.6|448
1622034640000|2021-05-26 13:10:40|1203.2|1203|1204|1203.6|1204|1203.6|1203.2|1203|5183
1622029400000|2021-05-26 11:43:20||1198.8||1198.8||1199||1198.8|0
1622034660000|2021-05-26 13:11:00|1203.8|1203.4|1204|1203.4|1204|1203.4|1203.6|1203.2|6356
1622034670000|2021-05-26 13:11:10||1203.6||1203.6||1203.6||1203.6|0
1622029410000|2021-05-26 11:43:30|1199.4|1199|1199.6|1199.2|1199.6|1199.2|1199.4|1199|760
1622034720000|2021-05-26 13:12:00|||||||||225
1622034730000|2021-05-26 13:12:10|1203.8|1203.4|1203.6|1203.2|1203.8|1203.4|1203.6|1203.2|0
1622029420000|2021-05-26 11:43:40|1199.8|1199.4|1199.6|1199.2|1199.8|1199.4|1199.4|1199.2|711
1622034740000|2021-05-26 13:12:20|1203.4|1203|1203|1202.6|1203.4|1203.2|1202.6|1202.2|9310
1622034750000|2021-05-26 13:12:30|1203.2|1202.8|1203.2|1202.8|1203.4|1203|1203|1202.8|1683
1622029430000|2021-05-26 11:43:50|1199.8||1199.8||1199.8||1199.8||0
1622034760000|2021-05-26 13:12:40||1202.6||1202.6||1202.6||1202.6|0
1622034770000|2021-05-26 13:12:50|1203|1202.4|1202.8|1202.4|1203|1202.4|1202.8|1202.4|1777
1622029450000|2021-05-26 11:44:10|1199.6|1199|1199.6|1199.2|1199.6|1199.2|1199|1198.6|13431
1622034790000|2021-05-26 13:13:10|1202.6|1202.6|1203|1202.4|1203.2|1202.8|1202.6|1202.4|0
1622034800000|2021-05-26 13:13:20||1202.6||1202.6||1202.6||1202.6|0
1622029460000|2021-05-26 11:44:20|1199.4|1199|1199|1198.6|1199.6|1199|1199|1198.6|4550
1622034810000|2021-05-26 13:13:30|1202.8|1202.4|1201.8|1201.4|1202.8|1202.4|1201.4|1201|8058
1622034820000|2021-05-26 13:13:40|1202|1201.6|1202|1201.6|1202|1201.6|1202|1201.6|942
1622029470000|2021-05-26 11:44:30|1198.8|1198.4|1198.6|1198.4|1199|1198.4|1198.6|1198.4|2489
1622034830000|2021-05-26 13:13:50|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|10000
1622029480000|2021-05-26 11:44:40|1198.8|1198.2|1198|1197.6|1198.8|1198.2|1198|1197.6|16389
1622034840000|2021-05-26 13:14:00|1202|1201.6|1202.2|1201.8|1202.2|1202|1202|1201.6|1314
1622034850000|2021-05-26 13:14:10|1202|1201.6|1201.8|1201.2|1202|1201.6|1201.6|1201.2|1196
1622034860000|2021-05-26 13:14:20|1201.6|1201.4|1201.6|1201.4|1201.6|1201.4|1201.6|1201.4|500
1622029500000|2021-05-26 11:45:00|1198.2|1197.8|1198.4|1198|1198.4|1198|1198.2|1197.8|2265
1622034870000|2021-05-26 13:14:30|1201.8|1201.2|1201.8|1201.4|1201.8|1201.4|1201.8|1201.2|0
1622034880000|2021-05-26 13:14:40|||||||||170
1622029520000|2021-05-26 11:45:20|1198|1197.8|1198.2|1197.6|1198.2|1197.8|1198|1197.6|1929
1622034890000|2021-05-26 13:14:50|1202|1201.6|1201.8|1201.6|1202|1201.6|1201.8|1201.6|2201
1622034900000|2021-05-26 13:15:00|1201.6|1201.4|1201.6|1201|1201.6|1201.4|1201.4|1201|3301
1622029530000|2021-05-26 11:45:30|1198|1197.4|1198|1197.6|1198|1197.6|1197.4|1197|5492
1622034910000|2021-05-26 13:15:10|1201.8|1201.2|1201.8|1201.6|1202|1201.6|1201.8|1201.2|866
1622034920000|2021-05-26 13:15:20|1202|1201.8|1202.4|1202|1202.4|1202.2|1202|1201.8|519
1622029540000|2021-05-26 11:45:40|1198.2|1197.8|1198|1197.6|1198.2|1197.8|1198|1197.6|1167
1622034940000|2021-05-26 13:15:40|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|0
1622034950000|2021-05-26 13:15:50||1202||1202||1202||1202|0
1622029550000|2021-05-26 11:45:50|1198.2|1197.8|1198.2|1197.8|1198.2|1197.8|1198.2|1197.8|1100
1622034960000|2021-05-26 13:16:00|1202|1201.8|1202.2|1201.8|1202.2|1201.8|1202|1201.8|1
1622034970000|2021-05-26 13:16:10|1202.4|1202|1202.4|1202|1202.4|1202|1202.4|1202|2367
1622029570000|2021-05-26 11:46:10|1198|1197.6|1198|1197.6|1198|1197.6|1198|1197.6|0
1622034980000|2021-05-26 13:16:20|1202.2|1201.8|1202|1201.8|1202.2|1201.8|1202|1201.8|0
1622034990000|2021-05-26 13:16:30|1201.8|1201.6|1201.6|1201.2|1202|1201.6|1201.6|1201.2|690
1622029590000|2021-05-26 11:46:30|1197.8|1197.8|1198|1197.4|1198|1197.8|1197.6|1197.2|230
1622035000000|2021-05-26 13:16:40|1201.8|1201.4|1201.8|1201.2|1201.8|1201.4|1201.8|1201.2|0
1622035010000|2021-05-26 13:16:50||1201.4||1201.4||1201.4||1201.4|0
1622029600000|2021-05-26 11:46:40||1197.6||1197.6||1197.6||1197.4|0
1622035020000|2021-05-26 13:17:00|1201.6|1201.2|1200.8|1200.4|1201.6|1201.2|1200.8|1200.2|10225
1622035040000|2021-05-26 13:17:20|1201|1200.6|1201|1200.6|1201.2|1201|1201|1200.6|3578
1622029610000|2021-05-26 11:46:50|1197.8|1197.8|1198|1197.6|1198|1197.8|1197.8|1197.6|3405
1622035050000|2021-05-26 13:17:30||1200.8||1200.8||1200.8||1200.8|0
1622035060000|2021-05-26 13:17:40|1200.8|1200.6|1200.8|1200.4|1200.8|1200.6|1200.8|1200.4|1
1622029620000|2021-05-26 11:47:00|1198.2|1197.8|1197.8|1197.4|1198.4|1198|1197.8|1197.4|8541
1622035070000|2021-05-26 13:17:50|1200.6|1200.2|1200.4|1200|1200.6|1200.2|1200.4|1200|1055
1622035090000|2021-05-26 13:18:10|1200.6|1200.2|1201|1200.4|1201|1200.4|1200.6|1200.2|500
1622029630000|2021-05-26 11:47:10|1198||1197.8||1198||1197.8||0
1622035100000|2021-05-26 13:18:20|1200.8|1200.6|1201|1200.8|1201|1200.8|1200.8|1200.6|718
1622035110000|2021-05-26 13:18:30|1200.8|1200.6|1200.8|1200.4|1201|1200.6|1200.8|1200.4|2997
1622029660000|2021-05-26 11:47:40|1198|1197.6|1198|1197.6|1198|1197.8|1197.8|1197.6|2429
1622035120000|2021-05-26 13:18:40|1201|1200.6|1201.2|1200.8|1201.4|1201|1200.8|1200.4|8403
1622035130000|2021-05-26 13:18:50|1201|1200.6|1200.6|1200|1201|1200.6|1200.4|1200|3179
1622029670000|2021-05-26 11:47:50|1198.2|1197.4|1198.2|1197.6|1198.2|1197.8|1198|1197.4|5222
1622035140000|2021-05-26 13:19:00|1200.4||1200.4||1200.4||1200.4||0
1622035150000|2021-05-26 13:19:10|1200.2|1199.8|1200.4|1200|1200.4|1200|1200|1199.6|21323
1622029680000|2021-05-26 11:48:00|1198||1198||1198||1198||0
1622035170000|2021-05-26 13:19:30|1200.6|1200.2|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|1364
1622035180000|2021-05-26 13:19:40|1201|1200.6|1201|1200.6|1201|1200.6|1200.8|1200.4|4502
1622029690000|2021-05-26 11:48:10|1197.8||1197.8||1197.8||1197.8||1
1622035190000|2021-05-26 13:19:50|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|1201|1200.6|4330
1622029700000|2021-05-26 11:48:20|1198||1198||1198||1198||0
1622035200000|2021-05-26 13:20:00|1201||1201.2||1201.2||1201||0
1622035210000|2021-05-26 13:20:10|1201||1201||1201||1201||0
1622029710000|2021-05-26 11:48:30||1197.8||1197.6||1197.8||1197.6|830
1622035220000|2021-05-26 13:20:20|||||||||300
1622035250000|2021-05-26 13:20:50|1200.8|1200.6|1200.8|1200.4|1200.8|1200.6|1200.8|1200.4|1011
1622029720000|2021-05-26 11:48:40|||||||||620
1622035260000|2021-05-26 13:21:00|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.6|500
1622035270000|2021-05-26 13:21:10|1201.2|1200.8|1201.4|1201|1201.6|1201.2|1201.2|1200.8|4815
1622029730000|2021-05-26 11:48:50||1197.8||1197.8||1197.8||1197.8|0
1622035280000|2021-05-26 13:21:20|1201.6||1201.4||1201.6||1201.4||0
1622035300000|2021-05-26 13:21:40|1201.6|1201.2|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|432
1622029740000|2021-05-26 11:49:00||1197.6||1197.6||1197.6||1197.6|0
1622035320000|2021-05-26 13:22:00|1202|1201.6|1202.2|1201.8|1202.2|1201.8|1201.8|1201.6|5
1622035330000|2021-05-26 13:22:10|1202|1201.6|1201.8|1201.6|1202|1201.6|1201.8|1201.4|733
1622029760000|2021-05-26 11:49:20|1197.8|1197.4|1198|1197.6|1198|1197.6|1197.6|1197.2|4463
1622035340000|2021-05-26 13:22:20|1202||1202||1202||1202||0
1622035350000|2021-05-26 13:22:30|1202.2||1202||1202.2||1202||0
1622029790000|2021-05-26 11:49:50|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|489
1622035360000|2021-05-26 13:22:40|1202.2|1202|1202.2|1201.8|1202.4|1202|1202|1201.8|1272
1622035370000|2021-05-26 13:22:50|1201.8|1201.6|1202|1201.6|1202.2|1201.8|1201.8|1201.6|3842
1622029880000|2021-05-26 11:51:20|1198|1197.6|1198.6|1198.2|1198.6|1198.2|1197.8|1197.6|4209
1622035380000|2021-05-26 13:23:00|1201.8|1201.8|1201|1200.6|1201.8|1201.8|1200.8|1200.6|3099
1622035390000|2021-05-26 13:23:10||1200.4||1200.4||1200.4||1200.4|0
1622029910000|2021-05-26 11:51:50|1198.8|1198.4|1199|1198.6|1199|1198.6|1198.8|1198.4|2297
1622035400000|2021-05-26 13:23:20||1200.6||1200.6||1200.8||1200.6|680
1622035430000|2021-05-26 13:23:50|||||||||385
1622029920000|2021-05-26 11:52:00|1198.8|1198.4|1198.6|1198.4|1198.8|1198.4|1198.6|1198.4|2416
1622035450000|2021-05-26 13:24:10|1200.8|1200.4|1200.6|1200.4|1200.8|1200.4|1200.6|1200.2|3776
1622035460000|2021-05-26 13:24:20|1200.8|1200.6|1201|1200.6|1201|1200.6|1200.8|1200.6|380
1622029940000|2021-05-26 11:52:20|1198.4|1198.2|1198.6|1198.2|1198.6|1198.2|1198.4|1198.2|1167
1622035470000|2021-05-26 13:24:30|1200.8|1200.4|1200.8|1200.4|1201|1200.4|1200.6|1200.4|2642
1622035480000|2021-05-26 13:24:40|1200.6|1200.2|1200.4|1200|1200.6|1200.4|1200.4|1200|3497
1622029950000|2021-05-26 11:52:30|1198.8|1198.4|1199|1198.6|1199|1198.6|1198.8|1198.4|325
1622035490000|2021-05-26 13:24:50||1199.8||1199.8||1199.8||1199.8|0
1622035510000|2021-05-26 13:25:10||1200||1200||1200||1200|0
1622029960000|2021-05-26 11:52:40|1198.8|1198.4|1198.8|1198.6|1198.8|1198.6|1198.8|1198.4|201
1622035520000|2021-05-26 13:25:20|1200.6|1200.2|1201.6|1201|1201.6|1201.2|1200.6|1200.2|800
1622029980000|2021-05-26 11:53:00|1198.6|1198.4|1198.8|1198.4|1198.8|1198.4|1198.4|1198|11146
1622035530000|2021-05-26 13:25:30|1201.8|1201.2|1201.4|1201|1201.8|1201.4|1201.4|1201|411
1622035540000|2021-05-26 13:25:40|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|0
1622029990000|2021-05-26 11:53:10|1199|1198.6|1198.8|1198.4|1199|1198.6|1198.6|1198.4|17663
1622035560000|2021-05-26 13:26:00|1201.8||1201.6||1201.8||1201.6||0
1622035580000|2021-05-26 13:26:20|1201.4|1201|1201.2|1200.8|1201.4|1201|1201.2|1200.8|540
1622030000000|2021-05-26 11:53:20|1198.4|1198.2|1198.2|1197.8|1198.4|1198.2|1198.2|1197.8|35985
1622035590000|2021-05-26 13:26:30|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|0
1622035610000|2021-05-26 13:26:50|1201.6|1201.2|1202|1201.6|1202|1201.6|1201.6|1201.2|542
1622030010000|2021-05-26 11:53:30|1198.4|1198|1198.6|1198.2|1198.6|1198.2|1198.4|1198|726
1622035620000|2021-05-26 13:27:00|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|0
1622035630000|2021-05-26 13:27:10|1202|1201.6|1202|1201.6|1202|1201.8|1202|1201.6|1000
1622030070000|2021-05-26 11:54:30|1198.4||1198.6||1198.6||1198.4||0
1622035640000|2021-05-26 13:27:20|1202.2|1201.8|1202.2|1201.6|1202.2|1201.8|1202.2|1201.6|3
1622035650000|2021-05-26 13:27:30||1201.8||1201.8||1201.8||1201.8|0
1622030090000|2021-05-26 11:54:50|1198.4||1198.6||1198.6||1198.4||0
1622035660000|2021-05-26 13:27:40|1202|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.6|0
1622035670000|2021-05-26 13:27:50|1201.8||1202||1202||1201.8||0
1622030100000|2021-05-26 11:55:00|1198.4|1198|1197.8|1197.4|1198.4|1198|1197.8|1197.4|5169
1622035680000|2021-05-26 13:28:00|1201.8|1201.4|1201.4|1201|1201.8|1201.4|1201.2|1200.8|1529
1622035690000|2021-05-26 13:28:10|1201|1200.8|1201.2|1200.8|1201.2|1200.8|1201|1200.8|200
1622030110000|2021-05-26 11:55:10|1197.6|1197.2|1197.8|1197.4|1197.8|1197.6|1197.6|1197.2|5000
1622035710000|2021-05-26 13:28:30|1201|1201|1201.4|1201|1201.4|1201|1201|1201|474
1622035720000|2021-05-26 13:28:40|1201.2|1200.8|1201.2|1201|1201.2|1201|1200.8|1200.2|20895
1622030120000|2021-05-26 11:55:20|||||||||9
1622035730000|2021-05-26 13:28:50|1201.4||1201.6||1201.6||1201.4||635
1622035740000|2021-05-26 13:29:00|1201.8|1201.2|1201.8|1201.4|1202|1201.6|1201.8|1201.2|921
1622030150000|2021-05-26 11:55:50|1197.6|1197.2|1197.6|1197.4|1197.6|1197.4|1197.6|1197.2|341
1622035750000|2021-05-26 13:29:10|1201.6||1201.8||1201.8||1201.6||659
1622035760000|2021-05-26 13:29:20|1201.6|1201.2|1201.8|1201.2|1201.8|1201.4|1201.4|1201.2|1402
1622030160000|2021-05-26 11:56:00|1197.4|1197.2|1197|1196.6|1197.4|1197.2|1196.6|1196.2|39368
1622035770000|2021-05-26 13:29:30||1201.4||1201.4||1201.4||1201.4|0
1622035780000|2021-05-26 13:29:40|1202|1201.6|1202.2|1201.8|1202.2|1201.8|1202|1201.6|500
1622030170000|2021-05-26 11:56:10|1196.8|1196.8|1196.6|1196.2|1197|1196.8|1196.6|1196.2|1829
1622035790000|2021-05-26 13:29:50|1202.4|1202|1202.2|1201.8|1202.4|1202.2|1202|1201.8|4897
1622030180000|2021-05-26 11:56:20|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|381
1622035800000|2021-05-26 13:30:00|1202.4|1202|1203.6|1203.2|1203.6|1203.2|1202.4|1202|12466
1622035810000|2021-05-26 13:30:10|1203.8|1203|1205|1204.6|1205|1204.6|1203.8|1203|5260
1622030190000|2021-05-26 11:56:30|1196.6|1196.2|1196.8|1196.2|1196.8|1196.2|1196.6|1196.2|0
1622035820000|2021-05-26 13:30:20|1205.2|1204.8|1205.6|1205.2|1205.6|1205.2|1205|1204.6|3893
1622035830000|2021-05-26 13:30:30|1205.4|1205|1205|1204.6|1205.4|1205|1204.4|1204.2|6170
1622030200000|2021-05-26 11:56:40|1196.6||1196.6||1196.6||1196.6||0
1622035840000|2021-05-26 13:30:40|1204.8|1204.4|1204.4|1203.8|1204.8|1204.6|1204|1203.8|7389
1622035850000|2021-05-26 13:30:50|1204.6|1204|1205.2|1204.8|1205.2|1205|1204.6|1204|270
1622030210000|2021-05-26 11:56:50|1196.8|1196.4|1196.8|1196.6|1196.8|1196.6|1196.8|1196.4|24
1622035860000|2021-05-26 13:31:00|1205|1204.6|1204.2|1203.8|1205.2|1205|1203.8|1203.4|13855
1622035870000|2021-05-26 13:31:10|1204|1203.6|1203.8|1203.2|1204.2|1203.8|1203.6|1203.2|1533
1622030220000|2021-05-26 11:57:00|1196.6|1196.4|1196.2|1196|1196.8|1196.4|1196.2|1196|7149
1622035880000|2021-05-26 13:31:20||1203.4||1203.4||1203.4||1203.2|1
1622035900000|2021-05-26 13:31:40|1204|1203.6|1204.2|1203.8|1204.2|1203.8|1203.8|1203.6|345
1622030230000|2021-05-26 11:57:10|||||||||699
1622035910000|2021-05-26 13:31:50|1204|1203.6|1204.2|1203.6|1204.2|1203.6|1203.8|1203.4|1614
1622035920000|2021-05-26 13:32:00|1204.4|1203.8|1205.4|1205.2|1205.6|1205.4|1204.4|1203.8|6572
1622030260000|2021-05-26 11:57:40|1196|1195.8|1196.4|1196.2|1196.6|1196.2|1195.8|1195.4|13873
1622035930000|2021-05-26 13:32:10|1205.8|1205|1206|1205.6|1206|1205.8|1205.8|1205|7206
1622035940000|2021-05-26 13:32:20|1205.8|1205.4|1205|1204.8|1205.8|1205.4|1205|1204.6|9711
1622030270000|2021-05-26 11:57:50|1196.6|1196.4|1197|1196.6|1197|1196.6|1196.6|1196.4|2355
1622035950000|2021-05-26 13:32:30|1204.8|1204.6|1204.8|1204.6|1204.8|1204.6|1204.8|1204.6|2590
1622035970000|2021-05-26 13:32:50||1204.4||1204.4||1204.4||1204.2|1168
1622030280000|2021-05-26 11:58:00|1197.2|1196.4|1196.6|1196|1197.2|1196.4|1196.4|1196|9416
1622035980000|2021-05-26 13:33:00|1205|1204.6|1204.8|1204.4|1205.6|1205.2|1204.8|1204.4|4300
1622035990000|2021-05-26 13:33:10||1204.2||1204.4||1204.4||1204.2|0
1622030300000|2021-05-26 11:58:20|1196.4|1195.8|1195.8|1195.4|1196.4|1195.8|1195.6|1195.4|10762
1622036000000|2021-05-26 13:33:20||1204.6||1204.4||1204.6||1204.4|0
1622030310000|2021-05-26 11:58:30|1196|1195.6|1196|1195.6|1196.2|1195.8|1196|1195.4|0
1622036010000|2021-05-26 13:33:30|1205|1204.6|1205.4|1205|1205.4|1205|1205|1204.6|1882
1622036020000|2021-05-26 13:33:40|1205.6|1205.2|1206.2|1205.6|1206.2|1205.6|1205.6|1205.2|424
1622030320000|2021-05-26 11:58:40|1195.8|1195.8|1195.8|1195.6|1195.8|1195.8|1195.8|1195.6|0
1622036030000|2021-05-26 13:33:50|1206.4|1205.8|1207|1206.4|1207.4|1207.2|1206.4|1205.8|6803
1622036040000|2021-05-26 13:34:00|1207.2|1206.6|1207|1206.4|1207.2|1206.8|1206.8|1206.4|1919
1622030340000|2021-05-26 11:59:00|1196||1196||1196||1196||380
1622036050000|2021-05-26 13:34:10|1207.2|1206.6|1207.4|1207|1207.8|1207.4|1207.2|1206.4|21628
1622030360000|2021-05-26 11:59:20||1195.8||1195.8||1195.8||1195.8|0
1622036060000|2021-05-26 13:34:20|1207.2|1206.8|1207.4|1207|1208.2|1207.8|1207.2|1206.8|9573
1622030370000|2021-05-26 11:59:30|1196.2|1196|1196.4|1195.8|1196.4|1196|1196.2|1195.8|3605
1622036080000|2021-05-26 13:34:40|1207.2|1206.8|1207|1206.6|1207.2|1207|1207|1206.6|5520
1622030380000|2021-05-26 11:59:40|1196.2||1196.2||1196.2||1196.2||0
1622036090000|2021-05-26 13:34:50||1206.8||1206.6||1206.8||1206.6|0
1622030390000|2021-05-26 11:59:50|1196||1196.2||1196.2||1196||588
1622036100000|2021-05-26 13:35:00|1206.8||1207||1207||1206.8||430
1622030400000|2021-05-26 12:00:00|1196.4|1196.2|1196.2|1196|1196.4|1196.2|1196|1195.6|12061
1622036110000|2021-05-26 13:35:10|1207.6|1206.8|1206.8|1206|1208.2|1207.8|1206.8|1206|36900
1622030410000|2021-05-26 12:00:10|1196.4||1196.4||1196.4||1196.4||0
1622036120000|2021-05-26 13:35:20|1206.6|1205.8|1206|1205.6|1206.6|1206.2|1206|1205.6|2340
1622030420000|2021-05-26 12:00:20|1196.2|1196.2|1196.6|1196.2|1196.8|1196.4|1196.2|1196|1110
1622036130000|2021-05-26 13:35:30|1205.8|1205.4|1205.6|1205.2|1205.8|1205.6|1205.6|1205.2|0
1622030430000|2021-05-26 12:00:30|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|3988
1622036140000|2021-05-26 13:35:40|1205.4|1205.4|1205.2|1204.8|1205.4|1205.4|1205|1204.6|1492
1622030440000|2021-05-26 12:00:40|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|0
1622036150000|2021-05-26 13:35:50|1205.4|1205|1204.8|1204.4|1205.4|1205.2|1204.8|1204.4|3921
1622030450000|2021-05-26 12:00:50|1196.8|1196.4|1197.2|1196.6|1197.2|1196.6|1196.8|1196.4|1110
1622036160000|2021-05-26 13:36:00|1204|1203.8|1205.2|1204.8|1205.2|1204.8|1204|1203.8|32265
1622036170000|2021-05-26 13:36:10|1205|1204.6|1204.2|1203.8|1205.2|1204.8|1204.2|1203.8|9892
1622030460000|2021-05-26 12:01:00|1197.4|1196.8|1197.4|1197|1197.6|1197.2|1197.4|1196.8|505
1622036180000|2021-05-26 13:36:20|1204.4|1204|1204|1203.8|1204.6|1204.2|1204|1203.6|2229
1622030470000|2021-05-26 12:01:10|1197.6|1197.2|1197.8|1197.4|1197.8|1197.4|1197.6|1197.2|553
1622036190000|2021-05-26 13:36:30|1203.8|1203.6|1203|1202.4|1204|1203.6|1203|1202.4|6735
1622036200000|2021-05-26 13:36:40|1203.2|1202.6|1204|1203.6|1204.2|1204|1203.2|1202.6|15050
1622030480000|2021-05-26 12:01:20|1198|1197.2|1197.6|1197.2|1198|1197.4|1197.6|1197.2|0
1622036210000|2021-05-26 13:36:50|1204.2|1203.8|1203.8|1203.2|1204.6|1204.4|1203.8|1203.2|8699
1622030490000|2021-05-26 12:01:30|1197.4||1197.6||1197.6||1197.4||0
1622036220000|2021-05-26 13:37:00|1203.6|1203|1202.6|1202.2|1203.6|1203|1202.4|1202|8805
1622036230000|2021-05-26 13:37:10|1202.4|1202|1202.2|1201.8|1202.4|1202.2|1202|1201.6|1500
1622030500000|2021-05-26 12:01:40|1197.8|1197.4|1197.6|1197.4|1197.8|1197.4|1197.6|1197.4|956
1622036240000|2021-05-26 13:37:20|1202.4|1202|1202.6|1202.4|1202.6|1202.4|1202.4|1202|0
1622036250000|2021-05-26 13:37:30|1202.4|1202.2|1203|1202.6|1203|1202.6|1202.4|1202|4007
1622030530000|2021-05-26 12:02:10|1197.8|1197.6|1198|1197.6|1198|1197.6|1197.8|1197.6|19
1622036260000|2021-05-26 13:37:40|1202.8|1202.4|1202.2|1201.8|1202.8|1202.6|1202.2|1201.6|6534
1622036270000|2021-05-26 13:37:50|1202.4|1202|1202.6|1202.2|1202.8|1202.2|1202.2|1202|734
1622030540000|2021-05-26 12:02:20|1198.2|1197.8|1198.4|1198|1198.4|1198|1198.2|1197.8|2196
1622036280000|2021-05-26 13:38:00|1202.4|1202|1202.8|1202.2|1202.8|1202.4|1202.2|1202|32
1622036290000|2021-05-26 13:38:10|1202.6|1202|1202.2|1201.8|1202.6|1202|1202.2|1201.8|560
1622030550000|2021-05-26 12:02:30|1198.2|1197.8|1197.8|1197.6|1198.2|1197.8|1197.8|1197.6|14261
1622036300000|2021-05-26 13:38:20|1202.4|1201.6|1202.6|1202|1202.6|1202|1202.4|1201.6|500
1622036310000|2021-05-26 13:38:30|1202.4|1202.2|1202.6|1202|1202.6|1202.4|1202.4|1202|1475
1622030570000|2021-05-26 12:02:50|1198|1197.8|1198|1197.8|1198|1197.8|1198|1197.8|6731
1622036320000|2021-05-26 13:38:40||1202.2||1202||1202.2||1202|0
1622036330000|2021-05-26 13:38:50||1202.2||1202.2||1202.2||1202|0
1622030580000|2021-05-26 12:03:00|1197.8|1197.6|1198|1197.6|1198.2|1197.8|1197.8|1197.6|679
1622036340000|2021-05-26 13:39:00|1202.8|1202.4|1203.4|1202.8|1203.4|1202.8|1202.8|1202.4|2849
1622036350000|2021-05-26 13:39:10|1203.6|1203|1203.6|1203.2|1203.8|1203.2|1203.4|1203|0
1622030590000|2021-05-26 12:03:10|1198.2|1197.8|1197.8|1197.6|1198.2|1197.8|1197.8|1197.6|3000
1622036360000|2021-05-26 13:39:20|1203.8||1203.8||1203.8||1203.6||0
1622036370000|2021-05-26 13:39:30|1204|1203.4|1204|1203.6|1204.2|1203.6|1204|1203.4|427
1622030600000|2021-05-26 12:03:20|1198||1198||1198||1198||0
1622036380000|2021-05-26 13:39:40|1204.2|1203.8|1204.2|1203.6|1204.2|1203.8|1204|1203.6|0
1622036390000|2021-05-26 13:39:50|1204.4|1203.8|1204|1203.8|1204.4|1203.8|1204|1203.6|0
1622030610000|2021-05-26 12:03:30|1198.2|1197.8|1197.8|1197.6|1198.2|1197.8|1197.8|1197.6|6570
1622036400000|2021-05-26 13:40:00|1203.8|1203.6|1204|1203.4|1204|1203.6|1203.8|1203.4|2141
1622030620000|2021-05-26 12:03:40|1197.6|1197.4|1197.8|1197.4|1197.8|1197.4|1197.4|1197|14894
1622036410000|2021-05-26 13:40:10|1204.2|1203.6|1203.8|1203.4|1204.2|1203.8|1203.8|1203.4|0
1622030640000|2021-05-26 12:04:00|1198|1197.6|1197.8|1197.4|1198.2|1197.6|1197.8|1197.4|673
1622036420000|2021-05-26 13:40:20|1204|1203.6|1204.2|1203.8|1204.4|1204.2|1204|1203.4|367
1622030680000|2021-05-26 12:04:40|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|500
1622036430000|2021-05-26 13:40:30|1204.4|1204.2|1204.6|1204|1204.6|1204.2|1204.4|1204|3
1622036440000|2021-05-26 13:40:40|1204.4||1204.6||1204.6||1204.4||0
1622030700000|2021-05-26 12:05:00|1197.4|1197|1196.6|1196.2|1197.4|1197|1196.6|1196.2|5294
1622036450000|2021-05-26 13:40:50|1204.4||1204.4||1204.6||1204.4||0
1622030710000|2021-05-26 12:05:10||1196||1196.2||1196.2||1196|2471
1622036480000|2021-05-26 13:41:20|1204.2|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|430
1622036490000|2021-05-26 13:41:30|1204.6|1204.2|1203.4|1203|1204.8|1204.4|1203.4|1203|14490
1622030730000|2021-05-26 12:05:30|1196.8|1196.4|1197|1196.6|1197|1196.6|1196.8|1196.4|1425
1622036500000|2021-05-26 13:41:40|1203.6|1203.2|1204|1203.4|1204|1203.6|1203.6|1203.2|0
1622036510000|2021-05-26 13:41:50|1203.8|1203.2|1204|1203.6|1204|1203.6|1203.8|1203.2|0
1622030740000|2021-05-26 12:05:40|1197.2|1196.8|1197.6|1197.2|1197.6|1197.2|1197.2|1196.8|1302
1622036520000|2021-05-26 13:42:00|1203.8|1203.4|1203.6|1203|1203.8|1203.4|1203.2|1202.8|1569
1622036530000|2021-05-26 13:42:10|1203.8|1203.2|1204|1203.4|1204|1203.6|1203.6|1203.2|642
1622030750000|2021-05-26 12:05:50|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|0
1622036540000|2021-05-26 13:42:20|1203.8|1203.6|1203.4|1202.8|1203.8|1203.6|1203.2|1202.8|1226
1622036550000|2021-05-26 13:42:30|1203.6|1203|1203.6|1203.2|1203.6|1203.2|1203.4|1202.8|20
1622030760000|2021-05-26 12:06:00|1198|1197.6|1198|1197.6|1198|1197.6|1198|1197.4|117
1622036560000|2021-05-26 13:42:40|1203.4|1203|1203|1202.6|1203.4|1203|1202.8|1202.2|1490
1622036570000|2021-05-26 13:42:50||1202.4||1202.4||1202.6||1202.4|0
1622030770000|2021-05-26 12:06:10|1197.8|1197.4|1197.4|1197|1197.8|1197.4|1197|1196.8|3633
1622036580000|2021-05-26 13:43:00|1203.2|1202.6|1203.4|1203|1203.4|1203|1203.2|1202.6|629
1622036590000|2021-05-26 13:43:10||1203.2||1203||1203.2||1203|0
1622030780000|2021-05-26 12:06:20|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|0
1622036610000|2021-05-26 13:43:30|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|1203|1202.6|19
1622030790000|2021-05-26 12:06:30|1197.8|1197.6|1197.8|1197.4|1197.8|1197.6|1197.6|1197.4|2282
1622036630000|2021-05-26 13:43:50|1203|1202.6|1203.2|1202.8|1203.4|1202.8|1202.8|1202.4|1898
1622036640000|2021-05-26 13:44:00||1203||1203||1203||1203|0
1622030820000|2021-05-26 12:07:00|1197.6||1197.8||1197.8||1197.6||0
1622036650000|2021-05-26 13:44:10|1203.4|1203.2|1203.6|1203.2|1203.6|1203.2|1203.4|1203.2|2235
1622036660000|2021-05-26 13:44:20|1203.8|1203.4|1203.8|1203.4|1204|1203.4|1203.8|1203.2|500
1622030880000|2021-05-26 12:08:00|1198|1197.6|1198.6|1198|1198.6|1198.4|1198|1197.6|6647
1622036670000|2021-05-26 13:44:30|1204|1203.6|1204|1203.6|1204|1203.6|1204|1203.6|0
1622030890000|2021-05-26 12:08:10|1198.4||1198.4||1198.6||1198.4||0
1622036680000|2021-05-26 13:44:40|1204.2|1203.8|1204.4|1204|1204.6|1204|1204.2|1203.8|634
1622030900000|2021-05-26 12:08:20|1198.6|1198.2|1198.4|1198|1198.6|1198.4|1198.4|1198|5893
1622036690000|2021-05-26 13:44:50|1204.2|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|67
1622030910000|2021-05-26 12:08:30|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|0
1622036700000|2021-05-26 13:45:00|1204.6|1204.2|1204.2|1203.8|1204.6|1204.2|1204.2|1203.8|1309
1622030920000|2021-05-26 12:08:40|1198.4|1198.4|1198.6|1198.2|1198.6|1198.4|1198.2|1198|12390
1622036710000|2021-05-26 13:45:10|1204|1203.6|1203|1202.6|1204|1203.8|1203|1202.6|3354
1622030950000|2021-05-26 12:09:10|1198.8|1198.4|1199|1198.6|1199|1198.6|1198.8|1198.4|759
1622036720000|2021-05-26 13:45:20|1203.2|1202.8|1203.2|1202.8|1203.2|1203|1203.2|1202.8|0
1622030960000|2021-05-26 12:09:20|1199.2|1198.8|1198.8|1198.4|1199.2|1198.8|1198.8|1198.4|1500
1622036730000|2021-05-26 13:45:30|1203.4|1203|1204.2|1203.6|1204.2|1203.6|1203.4|1203|24
1622036740000|2021-05-26 13:45:40|1204||1204||1204.2||1204||0
1622030970000|2021-05-26 12:09:30|1198.6|1198.2|1198.8|1198.2|1198.8|1198.2|1198.4|1198.2|4904
1622036760000|2021-05-26 13:46:00|1203.8|1203.4|1203.6|1203.4|1203.8|1203.4|1203.6|1203.2|3063
1622036770000|2021-05-26 13:46:10|1203.8|1203.2|1203.4|1203|1204|1203.4|1203.4|1203|6316
1622030980000|2021-05-26 12:09:40|1199|1198.4|1199.2|1198.6|1199.2|1198.8|1199|1198.4|647
1622036780000|2021-05-26 13:46:20|1203.2|1202.8|1203.6|1203.2|1203.6|1203.2|1203.2|1202.8|800
1622030990000|2021-05-26 12:09:50|1199.4|1198.8|1199.2|1198.8|1199.4|1199|1199.2|1198.8|500
1622036790000|2021-05-26 13:46:30|1203.4|1203|1203.2|1202.8|1203.4|1203|1203.2|1202.8|2801
1622036800000|2021-05-26 13:46:40|1203|1203|1203.6|1203.4|1203.6|1203.4|1203|1203|588
1622031000000|2021-05-26 12:10:00|1199|1198.6|1198.6|1198.2|1199|1198.8|1198.6|1198.2|4126
1622036810000|2021-05-26 13:46:50|1203.4|1203.2|1203.6|1203.4|1203.6|1203.4|1203.2|1202.8|1802
1622036820000|2021-05-26 13:47:00|1203.4|1203.2|1203|1202.6|1203.4|1203.2|1203|1202.6|2894
1622031020000|2021-05-26 12:10:20|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|380
1622036840000|2021-05-26 13:47:20|1203.2|1202.8|1203|1202.6|1203.4|1203|1203|1202.6|1789
1622036850000|2021-05-26 13:47:30|1202.8||1203||1203||1202.8||0
1622031030000|2021-05-26 12:10:30|1198.6||1198.8||1199||1198.6||16
1622036870000|2021-05-26 13:47:50|1203.2||1203||1203.2||1203||0
1622031040000|2021-05-26 12:10:40|1199|1198.6|1199.4|1199|1199.4|1199|1199|1198.6|2856
1622036880000|2021-05-26 13:48:00|1202.8|1202.4|1203|1202.6|1203|1202.6|1202.6|1202.2|974
1622036890000|2021-05-26 13:48:10|1202.8|1202.4|1202.4|1202|1202.8|1202.6|1202.4|1202|3871
1622031060000|2021-05-26 12:11:00|1199.6|1199.2|1199.4|1198.8|1199.8|1199.6|1199.2|1198.8|31397
1622036900000|2021-05-26 13:48:20|1202.2|1202.2|1202|1201.6|1202.4|1202.2|1202|1201.6|1250
1622031070000|2021-05-26 12:11:10|1199.2|1199|1199.6|1199.2|1199.6|1199.2|1199.2|1199|2648
1622036910000|2021-05-26 13:48:30|1201.8|1201.4|1201|1200.6|1201.8|1201.4|1201|1200.6|10053
1622031080000|2021-05-26 12:11:20|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|0
1622036920000|2021-05-26 13:48:40|1201.2|1200.4|1200.6|1200|1201.2|1200.4|1200.6|1200|591
1622031090000|2021-05-26 12:11:30|1200||1200||1200||1200||0
1622036930000|2021-05-26 13:48:50|1200.4|1200.2|1201|1200.6|1201|1200.6|1200.2|1199.8|48435
1622036940000|2021-05-26 13:49:00|1200.8|1200.4|1200.8|1200.4|1200.8|1200.6|1200.6|1200.2|2469
1622031100000|2021-05-26 12:11:40||1199.6||1199.6||1199.8||1199.6|0
1622036960000|2021-05-26 13:49:20|1201|1200.6|1200.2|1199.6|1201|1200.8|1199.8|1199.4|5335
1622031110000|2021-05-26 12:11:50|1200.4|1199.8|1201|1200.6|1201|1200.6|1200.4|1199.8|9639
1622036970000|2021-05-26 13:49:30|1200|1199.8|1199.8|1199.4|1200.2|1199.8|1199.6|1199.2|1532
1622031120000|2021-05-26 12:12:00|1200.8|1200.4|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|0
1622036990000|2021-05-26 13:49:50|1199.6|1199.2|1199.2|1199|1199.6|1199.2|1199.2|1198.6|492
1622037000000|2021-05-26 13:50:00|1199.4|1199.2|1199.2|1198.6|1199.6|1199.2|1198.6|1198.2|45043
1622031130000|2021-05-26 12:12:10|1200.8|1200.4|1201.2|1200.8|1201.4|1201|1200.8|1200.4|2102
1622037020000|2021-05-26 13:50:20|1199.4|1198.8|1199.8|1199.2|1199.8|1199.4|1199.4|1198.8|900
1622031140000|2021-05-26 12:12:20|1201.4|1201|1201.2|1200.8|1201.4|1201.2|1201.2|1200.8|6000
1622037030000|2021-05-26 13:50:30|1200|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|1974
1622037040000|2021-05-26 13:50:40|1200.2|1199.8|1200.2|1199.8|1200.4|1200|1200|1199.8|1236
1622031150000|2021-05-26 12:12:30||1201||1200.8||1201||1200.8|999
1622037050000|2021-05-26 13:50:50|1200.4|1200|1200|1199.6|1200.4|1200|1199.8|1199.4|3835
1622037060000|2021-05-26 13:51:00|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.6|2802
1622031170000|2021-05-26 12:12:50|1201|1200.6|1201|1200.6|1201|1200.6|1200.8|1200.6|910
1622037070000|2021-05-26 13:51:10|1200.4|1200|1200.6|1200.2|1200.6|1200.2|1200.4|1200|0
1622037080000|2021-05-26 13:51:20|1200.8||1200.8||1200.8||1200.6||0
1622031180000|2021-05-26 12:13:00|1200.8|1200.4|1200.6|1200.2|1200.8|1200.4|1200.4|1200|2968
1622037090000|2021-05-26 13:51:30||1200.4||1200.4||1200.4||1200.4|354
1622031190000|2021-05-26 12:13:10|1200.4|1200.6|1200.8|1200.6|1200.8|1200.6|1200.4|1200.6|0
1622037100000|2021-05-26 13:51:40|1201|1200.6|1200.6|1200.2|1201.4|1201|1200.4|1200|9635
1622037110000|2021-05-26 13:51:50|1200.4|1200|1200|1199.4|1200.4|1200|1200|1199.4|1972
1622031200000|2021-05-26 12:13:20|1200.6|1200.4|1200.8|1200.2|1200.8|1200.4|1200.6|1200.2|40
1622037120000|2021-05-26 13:52:00|1199.8|1199.6|1199.6|1199.2|1199.8|1199.6|1199.6|1199.2|3561
1622031210000|2021-05-26 12:13:30|1200.6|1200|1200.4|1199.8|1200.6|1200|1200.2|1199.6|4909
1622037130000|2021-05-26 13:52:10|1199.4|1199.4|1199.6|1199.4|1199.6|1199.4|1199.4|1199.4|417
1622037140000|2021-05-26 13:52:20|1199.8|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|2503
1622031220000|2021-05-26 12:13:40|1200.6|1200|1200.6|1200.2|1200.6|1200.2|1200.6|1200|2008
1622037150000|2021-05-26 13:52:30|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|0
1622037160000|2021-05-26 13:52:40|1200.2|1199.8|1200.6|1200|1200.6|1200|1200|1199.8|820
1622031230000|2021-05-26 12:13:50|1200.8|1200.6|1201|1200.6|1201|1200.6|1200.8|1200.6|0
1622037170000|2021-05-26 13:52:50|1200.8|1200.2|1200.4|1200|1201.2|1200.6|1200.4|1200|3595
1622031240000|2021-05-26 12:14:00|1200.8|1200.4|1200.6|1200.2|1201|1200.6|1200.6|1200.2|9442
1622037180000|2021-05-26 13:53:00|1200.6|1200.2|1201.2|1200.8|1201.2|1200.8|1200.6|1200|16
1622037190000|2021-05-26 13:53:10|1201|1200.6|1201.2|1200.8|1201.2|1200.8|1201|1200.6|0
1622031250000|2021-05-26 12:14:10|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.6|1200.4|636
1622037200000|2021-05-26 13:53:20|1201|1201|1201.6|1201.2|1201.6|1201.2|1201|1201|1197
1622037210000|2021-05-26 13:53:30|1201.8|1201.4|1202|1201.6|1202|1201.6|1201.8|1201.4|0
1622031260000|2021-05-26 12:14:20|1201||1201||1201||1200.8||0
1622037220000|2021-05-26 13:53:40|1202.2|1201.8|1202.2|1202|1202.2|1202|1202.2|1201.8|688
1622031270000|2021-05-26 12:14:30|1200.8|1200.2|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|2624
1622037230000|2021-05-26 13:53:50||1201.8||1201.8||1202||1201.8|16
1622037250000|2021-05-26 13:54:10|1202|1201.6|1202.2|1201.8|1202.2|1201.8|1202|1201.6|3541
1622031280000|2021-05-26 12:14:40|||||||||600
1622037260000|2021-05-26 13:54:20|1201.8|1201.6|1201.8|1201.2|1202.2|1201.6|1201.6|1201.2|1963
1622037270000|2021-05-26 13:54:30|1201.6|1201|1201.4|1200.8|1201.8|1201|1201.2|1200.8|1739
1622031290000|2021-05-26 12:14:50|1200.6|1200.2|1200.6|1200.2|1200.8|1200.2|1200.6|1200.2|0
1622037280000|2021-05-26 13:54:40|1201.2|1201|1201.6|1201|1201.6|1201|1201.2|1201|1100
1622037290000|2021-05-26 13:54:50|1201.2|1201.2|1201.8|1201.2|1201.8|1201.2|1201.2|1201.2|5
1622031300000|2021-05-26 12:15:00||1200.4||1200.4||1200.4||1200.4|0
1622037300000|2021-05-26 13:55:00|1201.6|1201.4|1201.6|1201.2|1201.6|1201.4|1201.6|1201.2|0
1622031310000|2021-05-26 12:15:10||1200.2||1200.2||1200.2||1200.2|833
1622037320000|2021-05-26 13:55:20|1201.8|1201.4|1202.4|1202|1202.6|1202|1201.8|1201.4|4398
1622037330000|2021-05-26 13:55:30|1202.6|1202.2|1202.8|1202.2|1202.8|1202.2|1202.6|1202.2|3
1622031320000|2021-05-26 12:15:20|||||||||80
1622037340000|2021-05-26 13:55:40|1203|1202.4|1203|1202.6|1203.2|1202.6|1203|1202.4|583
1622031330000|2021-05-26 12:15:30|||||||||200
1622037350000|2021-05-26 13:55:50|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.8|1202.2|500
1622037360000|2021-05-26 13:56:00|1202.6|1202.2|1202.4|1202|1202.8|1202.4|1202.4|1202|1872
1622031350000|2021-05-26 12:15:50|1200.8|1200.4|1200.6|1200.4|1200.8|1200.4|1200.6|1200.2|2584
1622037380000|2021-05-26 13:56:20|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|0
1622037400000|2021-05-26 13:56:40|1202.4|1202|1202.4|1202|1202.4|1202|1202.2|1202|7485
1622031360000|2021-05-26 12:16:00|1200.8|1200.6|1201|1200.4|1201|1200.6|1200.8|1200.4|1159
1622037410000|2021-05-26 13:56:50|1202.6|1202.2|1202.8|1202.2|1202.8|1202.4|1202.6|1202.2|0
1622031370000|2021-05-26 12:16:10|1201.2|1200.6|1200.8|1200.4|1201.2|1200.8|1200.8|1200.4|2031
1622037420000|2021-05-26 13:57:00|1202.6||1202.6||1202.6||1202.6||0
1622037430000|2021-05-26 13:57:10|1202.8|1202.4|1203.2|1202.6|1203.2|1202.6|1202.8|1202.4|1375
1622031380000|2021-05-26 12:16:20|1201|1200.8|1201.2|1200.8|1201.2|1200.8|1201|1200.8|6729
1622037440000|2021-05-26 13:57:20|1203||1203||1203||1203||0
1622037450000|2021-05-26 13:57:30|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|1203.2|1202.6|424
1622031390000|2021-05-26 12:16:30|1201.4|1201|1201.4|1201.2|1201.4|1201.2|1201.4|1201|1282
1622037460000|2021-05-26 13:57:40|1203.4|1203|1203.6|1203.2|1203.6|1203.2|1203.4|1203|2216
1622031400000|2021-05-26 12:16:40|1201.6|1201.4|1201.6|1201|1201.8|1201.4|1201.6|1201|1600
1622037470000|2021-05-26 13:57:50|1203.8|1203.4|1203.8|1203.4|1204|1203.6|1203.8|1203.4|1012
1622037480000|2021-05-26 13:58:00|1204||1204||1204||1203.8||0
1622031410000|2021-05-26 12:16:50||1201.2||1201.2||1201.4||1201.2|70
1622037490000|2021-05-26 13:58:10|1203.8|1203.6|1203.8|1203.6|1204|1203.6|1203.8|1203.6|14
1622037500000|2021-05-26 13:58:20|1204||1204||1204||1204||494
1622031440000|2021-05-26 12:17:20|1201.4|1201|1201.4|1201|1201.4|1201|1201.2|1201|4103
1622037510000|2021-05-26 13:58:30|1204.2|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|1941
1622031450000|2021-05-26 12:17:30|1201.6|1201.2|1201.6|1201.2|1201.6|1201.4|1201.4|1201.2|1549
1622037520000|2021-05-26 13:58:40|1204.6||1204.4||1204.6||1204.4||0
1622037530000|2021-05-26 13:58:50|1204.2|1203.8|1204.2|1203.6|1204.2|1203.8|1204|1203.6|4789
1622031470000|2021-05-26 12:17:50|1201.8|1201.4|1202|1201.6|1202|1201.6|1201.8|1201.4|358
1622037540000|2021-05-26 13:59:00|1204|1203.4|1203.8|1203.2|1204|1203.4|1203.6|1203.2|5465
1622037550000|2021-05-26 13:59:10|1203.6|1203|1203.2|1203|1203.6|1203.2|1203|1202.6|11982
1622031480000|2021-05-26 12:18:00|1202.2|1201.8|1202.4|1202|1202.4|1202|1202.2|1201.8|5120
1622037560000|2021-05-26 13:59:20|1203.4|1202.8|1203|1202.4|1203.4|1202.8|1202.8|1202.4|1
1622031500000|2021-05-26 12:18:20||1201.8||1201.8||1201.8||1201.8|0
1622037570000|2021-05-26 13:59:30|1203.2|1202.6|1203.6|1203.2|1203.8|1203.4|1203.2|1202.6|3482
1622037580000|2021-05-26 13:59:40|1203.4|1203|1203.6|1203|1204|1203.6|1203.4|1202.8|1472
1622031510000|2021-05-26 12:18:30|1202.2|1202|1202.6|1202.2|1202.6|1202.2|1202.2|1201.8|1603
1622037590000|2021-05-26 13:59:50|1203.4||1203.6||1203.6||1203.4||0
1622031520000|2021-05-26 12:18:40||1202||1202.2||1202.2||1202|0
1622037600000|2021-05-26 14:00:00|1203.4|1203.2|1203.4|1202.8|1203.4|1203.2|1203|1202.8|757
1622037610000|2021-05-26 14:00:10|1203.2|1203|1203.4|1203|1203.4|1203|1203.2|1202.8|0
1622031530000|2021-05-26 12:18:50|1202.8|1202.4|1202.6|1202.2|1202.8|1202.4|1202.6|1202.2|0
1622037620000|2021-05-26 14:00:20|1203.6|1203.2|1204|1203.6|1204|1203.6|1203.6|1203.2|300
1622037630000|2021-05-26 14:00:30||1203.4||1203.6||1203.6||1203.4|0
1622031550000|2021-05-26 12:19:10|1202.4|1202|1202.6|1202.2|1202.6|1202.2|1202.2|1201.8|5366
1622037640000|2021-05-26 14:00:40|1204.2|1203.8|1204.6|1204.2|1204.6|1204.2|1204.2|1203.6|0
1622037650000|2021-05-26 14:00:50|1204|1204|1204.4|1204|1204.4|1204|1204|1203.8|3000
1622031570000|2021-05-26 12:19:30|1202.8|1202.4|1203|1202.6|1203|1202.6|1202.8|1202.4|1
1622037660000|2021-05-26 14:01:00|1204.2|1203.8|1204.6|1204.2|1204.6|1204.2|1204|1203.4|4002
1622031580000|2021-05-26 12:19:40|1203.2|1202.8|1203.2|1202.8|1203.4|1202.8|1203|1202.8|0
1622037670000|2021-05-26 14:01:10|1204.4|1204|1204.6|1204.2|1205|1204.4|1204.4|1204|8485
1622037680000|2021-05-26 14:01:20|1204.8|1204.6|1204.8|1204.6|1205|1204.6|1204.8|1204.6|10465
1622031610000|2021-05-26 12:20:10|1203.4|1203|1203.6|1203.2|1203.6|1203.2|1203.4|1203|623
1622037690000|2021-05-26 14:01:30|1204.6|1204.4|1204.2|1203.8|1204.8|1204.4|1204.2|1203.8|18182
1622037700000|2021-05-26 14:01:40|1204.4|1204.4|1204.2|1203.8|1204.8|1204.4|1204.2|1203.8|6141
1622031620000|2021-05-26 12:20:20|1203.8|1203.4|1203.8|1203.4|1204|1203.4|1203.8|1203.2|0
1622037710000|2021-05-26 14:01:50|1204.4|1204|1204.4|1204.2|1204.6|1204.2|1204|1203.6|8772
1622037720000|2021-05-26 14:02:00|1204.2|1204|1204.2|1204|1204.2|1204|1204.2|1203.6|500
1622031630000|2021-05-26 12:20:30|1204|1203.6|1204|1203.6|1204.2|1203.8|1204|1203.6|1743
1622037730000|2021-05-26 14:02:10|1204|1203.8|1203.4|1203|1204|1203.8|1203.4|1203|1936
1622037740000|2021-05-26 14:02:20|1203.6|1203.4|1204|1203.6|1204|1203.6|1203.6|1203.2|3180
1622031640000|2021-05-26 12:20:40|1204.2|1203.4|1204|1203.6|1204.2|1203.6|1204|1203.4|0
1622037750000|2021-05-26 14:02:30|1204.2|1203.8|1204.4|1203.8|1204.4|1203.8|1204.2|1203.6|0
1622037760000|2021-05-26 14:02:40|1204.2|1204|1204.2|1203.8|1204.2|1204|1204|1203.8|2767
1622031650000|2021-05-26 12:20:50|1204.2|1203.8|1204|1203.8|1204.2|1203.8|1204|1203.6|620
1622037770000|2021-05-26 14:02:50|1204.4|1204|1204.4|1204|1204.6|1204.4|1204.4|1204|6767
1622031670000|2021-05-26 12:21:10|1204.2||1204.2||1204.2||1204.2||0
1622037780000|2021-05-26 14:03:00|1204.6|1204.2|1204.2|1204|1204.6|1204.2|1204.2|1204|865
1622037790000|2021-05-26 14:03:10|1204.4|1204.2|1204.6|1204.2|1204.8|1204.4|1204.4|1204.2|1992
1622031690000|2021-05-26 12:21:30|1204.4|1204|1204.4|1204|1204.4|1204|1204.4|1204|380
1622037800000|2021-05-26 14:03:20|1204.8||1204.8||1204.8||1204.8||0
1622037810000|2021-05-26 14:03:30|1205|1204.4|1205|1204.8|1205|1204.8|1205|1204.4|964
1622031700000|2021-05-26 12:21:40|1204.2|1203.8|1204.2|1203.8|1204.4|1203.8|1204|1203.6|5626
1622037820000|2021-05-26 14:03:40|1205.2|1205|1205.2|1204.6|1205.4|1205|1204.8|1204.6|3971
1622031710000|2021-05-26 12:21:50|1204.4|1204|1204.4|1204|1204.4|1204|1204.4|1204|0
1622037830000|2021-05-26 14:03:50|1205|1204.4|1205.2|1204.8|1205.2|1204.8|1204.8|1204.4|4362
1622031720000|2021-05-26 12:22:00||1204.2||1204.2||1204.2||1204.2|0
1622037840000|2021-05-26 14:04:00||1205||1205||1205||1204.8|236
1622031730000|2021-05-26 12:22:10|1204.6|1204.4|1205.4|1204.8|1205.4|1205|1204.6|1204.4|1528
1622037850000|2021-05-26 14:04:10|1205|1204.8|1205.2|1204.8|1205.2|1204.8|1205|1204.6|519
1622037880000|2021-05-26 14:04:40|1205.4|1205|1205.8|1205.4|1205.8|1205.4|1205.4|1205|1785
1622031740000|2021-05-26 12:22:20|1205.2||1205.2||1205.2||1205.2||0
1622037890000|2021-05-26 14:04:50|1206|1205.6|1206|1205.4|1206.2|1205.8|1206|1205.4|655
1622031750000|2021-05-26 12:22:30|1205|1204.4|1205|1204.6|1205.2|1205|1204.8|1204.4|9144
1622037900000|2021-05-26 14:05:00|1206.2|1205.6|1206.6|1206.2|1206.6|1206.2|1206.2|1205.6|3
1622031760000|2021-05-26 12:22:40|1205.2|1204.8|1205.4|1204.8|1205.4|1204.8|1205.2|1204.8|1685
1622037910000|2021-05-26 14:05:10|1206.8|1206|1206.8|1206.4|1206.8|1206.4|1206.8|1206|423
1622037920000|2021-05-26 14:05:20|1207|1206.6|1207|1206.6|1207|1206.6|1207|1206.6|951
1622031780000|2021-05-26 12:23:00|1205.6|1205|1205.6|1205.4|1205.6|1205.4|1205.6|1205|0
1622037930000|2021-05-26 14:05:30|1206.8|1206.4|1206.4|1206|1206.8|1206.4|1206.4|1206|7754
1622031790000|2021-05-26 12:23:10|1205.8|1205.6|1206|1205.4|1206|1205.6|1205.8|1205.4|2000
1622037940000|2021-05-26 14:05:40|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.6|0
1622037950000|2021-05-26 14:05:50|1206|1205.6|1205.4|1205|1206|1205.6|1205.4|1205|1358
1622031820000|2021-05-26 12:23:40|1206.2|1205.6|1206.6|1206.2|1206.6|1206.2|1206.2|1205.6|4063
1622037960000|2021-05-26 14:06:00||1204.8||1204.8||1204.8||1204.8|0
1622031830000|2021-05-26 12:23:50|1206.8||1206.6||1206.8||1206.6||0
1622037970000|2021-05-26 14:06:10|1205.2||1205.2||1205.2||1205.2||0
1622037980000|2021-05-26 14:06:20|1205.4|1205|1205.4|1205|1205.6|1205.2|1205.4|1205|1861
1622031840000|2021-05-26 12:24:00|1206.8|1206|1206.4|1206.2|1206.8|1206.4|1206.4|1206|3218
1622037990000|2021-05-26 14:06:30|1205.2||1205.4||1205.4||1205.2||102
1622031850000|2021-05-26 12:24:10|1206.2|1206|1206.4|1206.2|1206.4|1206.2|1206.2|1206|1795
1622038000000|2021-05-26 14:06:40|1205.6|1205.2|1205.6|1205.2|1205.8|1205.2|1205.6|1205.2|4
1622038010000|2021-05-26 14:06:50|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205|1204.8|2395
1622031870000|2021-05-26 12:24:30|1206.2|1206|1206.4|1206|1206.4|1206|1206|1205.8|5718
1622038020000|2021-05-26 14:07:00|1205.4|1205|1205.4|1205.2|1205.6|1205.2|1205.4|1205|2294
1622031880000|2021-05-26 12:24:40|1206.2|1205.8|1206.2|1205.8|1206.2|1206|1206|1205.8|2363
1622038030000|2021-05-26 14:07:10|1205.2|1205|1205|1204.6|1205.2|1205|1204.8|1204.6|1797
1622038050000|2021-05-26 14:07:30|1205.2|1204.8|1205|1204.8|1205.4|1205|1205|1204.8|4740
1622031890000|2021-05-26 12:24:50||1206||1205.6||1206||1205.6|0
1622038060000|2021-05-26 14:07:40|1205.2|1204.6|1205.2|1204.6|1205.2|1204.8|1204.8|1204.4|2473
1622038070000|2021-05-26 14:07:50|1205.4|1204.8|1205.4|1205|1205.4|1205|1205.4|1204.8|1121
1622031900000|2021-05-26 12:25:00|1206|1205.4|1205.6|1205.4|1206|1205.4|1205.6|1205.4|100
1622038080000|2021-05-26 14:08:00|1205.2|1204.8|1205.4|1204.8|1205.4|1204.8|1205.2|1204.8|0
1622038090000|2021-05-26 14:08:10|1205.2|1204.4|1204.4|1204.2|1205.2|1204.4|1204.4|1204|4850
1622031910000|2021-05-26 12:25:10|1205.4|1205.2|1205.2|1204.8|1205.6|1205.2|1205.2|1204.8|2454
1622038100000|2021-05-26 14:08:20|1204.2|1204|1203.8|1203.4|1204.2|1204|1203.6|1203.2|1859
1622038110000|2021-05-26 14:08:30|1204|1203.6|1204.6|1204.2|1204.6|1204.2|1204|1203.6|0
1622031920000|2021-05-26 12:25:20|1205.4|1205|1205.6|1205|1205.6|1205.2|1205.4|1205|2607
1622038120000|2021-05-26 14:08:40||1204||1204.2||1204.4||1204|3
1622031930000|2021-05-26 12:25:30|1205.8|1205.2|1205.8|1205.4|1205.8|1205.4|1205.8|1205|1629
1622038130000|2021-05-26 14:08:50|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1203.6|1190
1622038140000|2021-05-26 14:09:00|1204.2|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|391
1622031940000|2021-05-26 12:25:40||1205.6||1205.4||1205.6||1205.4|800
1622038150000|2021-05-26 14:09:10|1204.6|1204.2|1204.6|1204.2|1204.8|1204.4|1204.4|1204|6147
1622038160000|2021-05-26 14:09:20|1204.8|1204.4|1204.8|1204.2|1204.8|1204.4|1204.6|1204.2|553
1622031950000|2021-05-26 12:25:50|1206||1206||1206||1206||0
1622038170000|2021-05-26 14:09:30|1204.6|1204.4|1204.6|1204.2|1204.6|1204.4|1204.4|1204.2|4349
1622038180000|2021-05-26 14:09:40|1204.8|1204.4|1204.8|1204.2|1204.8|1204.4|1204.8|1204.2|25
1622031960000|2021-05-26 12:26:00|1205.8|1205.2|1205.6|1205.2|1205.8|1205.2|1205.4|1205|1007
1622038190000|2021-05-26 14:09:50|1205|1204.4|1204.8|1204.6|1205.2|1205|1204.8|1204.4|4378
1622031970000|2021-05-26 12:26:10|1205.8|1205.4|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|410
1622038200000|2021-05-26 14:10:00|1205|1204.8|1205.2|1204.8|1205.2|1205|1205|1204.8|600
1622038210000|2021-05-26 14:10:10|1205.4|1205|1205.8|1205.4|1205.8|1205.4|1205.4|1205|4
1622031980000|2021-05-26 12:26:20|1205.4|1205|1205.2|1204.8|1205.4|1205|1205.2|1204.8|0
1622038220000|2021-05-26 14:10:20|1205.6|1205.2|1205.8|1205.4|1206|1205.6|1205.6|1205.2|275
1622032000000|2021-05-26 12:26:40|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1205|653
1622038230000|2021-05-26 14:10:30|1206|1205.6|1206.2|1205.8|1206.2|1205.8|1206|1205.6|6244
1622038240000|2021-05-26 14:10:40|1206|1205.4|1205|1204.6|1206|1205.4|1205|1204.6|15678
1622032010000|2021-05-26 12:26:50|1205.8|1205.4|1206.2|1205.8|1206.2|1205.8|1205.8|1205.4|0
1622038250000|2021-05-26 14:10:50|1204.8|1204.4|1204.6|1204.2|1204.8|1204.4|1204.6|1204.2|23
1622032020000|2021-05-26 12:27:00|1206|1205.6|1206.2|1205.8|1206.2|1205.8|1206|1205.6|2610
1622038260000|2021-05-26 14:11:00|1204.8|1204.4|1205|1204.6|1205|1204.6|1204.8|1204.4|1518
1622038270000|2021-05-26 14:11:10|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|0
1622032030000|2021-05-26 12:27:10|1206.4|1205.6|1206.4|1205.8|1206.4|1205.8|1206.4|1205.6|0
1622038280000|2021-05-26 14:11:20|1205||1205||1205||1205||0
1622032040000|2021-05-26 12:27:20|1206.2|1206|1206.2|1205.8|1206.4|1206|1206|1205.8|489
1622038290000|2021-05-26 14:11:30|1205.2|1205|1205.6|1205.2|1205.6|1205.4|1205.2|1204.8|2498
1622038300000|2021-05-26 14:11:40|1205.8|1205.4|1205.6|1205.4|1205.8|1205.4|1205.6|1205.4|0
1622032050000|2021-05-26 12:27:30|1206.4|1206|1206.4|1206.2|1206.4|1206.2|1206.2|1205.8|3786
1622038310000|2021-05-26 14:11:50|1205.8|1205.6|1205.8|1205.4|1206|1205.6|1205.8|1205.4|1270
1622038320000|2021-05-26 14:12:00|1205.6|1205.6|1205.8|1205.4|1205.8|1205.6|1205.4|1205.2|5685
1622032060000|2021-05-26 12:27:40|1206.6|1206.4|1206.4|1206|1206.8|1206.6|1206|1205.8|22964
1622038350000|2021-05-26 14:12:30|1206|1205.6|1206.6|1206|1206.6|1206.2|1206|1205.6|3547
1622038360000|2021-05-26 14:12:40|1206.2|1206.2|1206.6|1206.2|1206.6|1206.2|1206.2|1206|3409
1622032090000|2021-05-26 12:28:10||1206.2||1206.2||1206.2||1206|0
1622038370000|2021-05-26 14:12:50|1206.8|1206|1207.4|1206.8|1207.4|1206.8|1206.8|1206|1997
1622032100000|2021-05-26 12:28:20|1206.6|1206.4|1206|1205.6|1206.6|1206.4|1206|1205.6|14013
1622038380000|2021-05-26 14:13:00|1207.6|1207|1207.6|1207.2|1207.6|1207.2|1207.6|1207|0
1622038390000|2021-05-26 14:13:10|1207.4|1207|1207.4|1206.8|1207.4|1207|1207.4|1206.8|0
1622032110000|2021-05-26 12:28:30|1206.2|1205.8|1206.2|1205.8|1206.4|1206|1206.2|1205.8|61
1622038400000|2021-05-26 14:13:20|1207.2||1207.4||1207.4||1207.2||0
1622038410000|2021-05-26 14:13:30|1207.2|1207|1207.4|1206.8|1207.4|1207|1207.2|1206.8|20
1622032120000|2021-05-26 12:28:40|1206.4|1206|1206.6|1206.2|1206.8|1206.6|1206.4|1206|5506
1622038420000|2021-05-26 14:13:40|1207.2|1207|1207.4|1207|1207.4|1207|1207.2|1207|0
1622032130000|2021-05-26 12:28:50|1206.4|1206|1206.2|1205.8|1206.4|1206|1206.2|1205.8|1824
1622038430000|2021-05-26 14:13:50|1207.2|1206.8|1207.4|1207.2|1207.6|1207.2|1206.8|1206.4|9316
1622038440000|2021-05-26 14:14:00|1207.2|1207|1207.4|1206.8|1207.4|1207|1207.2|1206.8|0
1622032140000|2021-05-26 12:29:00|1206|1206|1206.2|1205.6|1206.2|1206|1206|1205.6|790
1622038450000|2021-05-26 14:14:10|1206.8|1206.6|1206.8|1206.2|1206.8|1206.6|1206.6|1206.2|2517
1622032150000|2021-05-26 12:29:10|1206|1205.4|1205.6|1205.2|1206.2|1205.6|1205.6|1205.2|48
1622038460000|2021-05-26 14:14:20|1206.6|1206.4|1206.6|1206.2|1206.6|1206.4|1206.6|1206.2|0
1622038470000|2021-05-26 14:14:30|1206.8|1206.4|1207.2|1206.8|1207.2|1206.8|1206.8|1206.4|1939
1622032160000|2021-05-26 12:29:20|1205.8|1205.4|1206|1205.6|1206|1205.6|1205.8|1205.4|21
1622038480000|2021-05-26 14:14:40|1207.4|1207|1207.4|1207|1207.4|1207|1207|1206.8|2000
1622032170000|2021-05-26 12:29:30|1205.8|1205.4|1205.8|1205.4|1206|1205.6|1205.8|1205.4|500
1622038490000|2021-05-26 14:14:50|1207.6|1207.2|1208.2|1207.6|1208.2|1207.8|1207.6|1207.2|7638
1622038500000|2021-05-26 14:15:00|1208||1208.2||1208.2||1208||0
1622032180000|2021-05-26 12:29:40||1205.6||1205.6||1205.6||1205.6|0
1622038510000|2021-05-26 14:15:10|1208|1207.8|1208.6|1208|1208.6|1208|1208|1207.8|423
1622038520000|2021-05-26 14:15:20|1208.8|1208.2|1208.8|1208.4|1208.8|1208.4|1208.8|1208.2|0
1622032190000|2021-05-26 12:29:50|1206|1205.4|1205.2|1205|1206|1205.6|1205.2|1205|5404
1622038530000|2021-05-26 14:15:30|1209|1208.6|1208.8|1208.4|1209|1208.6|1208.8|1208.4|3270
1622038540000|2021-05-26 14:15:40|1208.6|1208.2|1208.2|1208|1208.8|1208.4|1208.2|1208|4043
1622032200000|2021-05-26 12:30:00|1205.4|1204.8|1205.4|1205|1205.4|1205.2|1205.2|1204.8|921
1622038550000|2021-05-26 14:15:50|1208|1207.8|1208|1207.6|1208|1207.8|1208|1207.6|513
1622038560000|2021-05-26 14:16:00|1207.8|1207.4|1208|1207.4|1208|1207.4|1207.6|1207.4|270
1622032240000|2021-05-26 12:30:40|1205.6|1205.2|1206.2|1206|1206.2|1206|1205.6|1205.2|905
1622038570000|2021-05-26 14:16:10|1207.8|1207.6|1207.4|1207|1207.8|1207.6|1207.4|1206.8|5642
1622038580000|2021-05-26 14:16:20||1206.8||1207||1207||1206.8|0
1622032250000|2021-05-26 12:30:50|1206|1205.8|1205.8|1205.4|1206|1205.8|1205.8|1205.4|934
1622038610000|2021-05-26 14:16:50|1207.6|1207.2|1208|1207.6|1208|1207.6|1207.6|1207.2|3070
1622038620000|2021-05-26 14:17:00|1208.2|1207.8|1208.6|1208.2|1208.6|1208.2|1208.2|1207.8|966
1622032260000|2021-05-26 12:31:00|1205.6|1205.2|1205.8|1205.4|1206|1205.6|1205.6|1205.2|1974
1622038630000|2021-05-26 14:17:10|1208.2|1208|1208.6|1208.2|1208.8|1208.4|1208.2|1207.8|16477
1622032270000|2021-05-26 12:31:10|1206|1205.6|1206.2|1205.8|1206.2|1205.8|1206|1205.6|341
1622038640000|2021-05-26 14:17:20|||||||||1000
1622038660000|2021-05-26 14:17:40|1208.8|1208.4|1209.2|1208.8|1209.2|1208.8|1208.8|1208.4|3092
1622032280000|2021-05-26 12:31:20||1206||1205.8||1206||1205.8|20
1622038670000|2021-05-26 14:17:50|1209.4|1209|1209.6|1209.2|1209.6|1209.2|1209.4|1209|870
1622038680000|2021-05-26 14:18:00|1209.4|1209|1209.6|1209.2|1209.6|1209.2|1209.2|1209|600
1622032300000|2021-05-26 12:31:40|1206|1205.6|1206|1205.6|1206|1205.6|1205.8|1205.6|2549
1622038690000|2021-05-26 14:18:10|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|1209.4|1209.2|3679
1622038700000|2021-05-26 14:18:20|1210|1209.6|1209.8|1209.6|1210|1209.6|1209.8|1209.6|0
1622032310000|2021-05-26 12:31:50|1205.8|1206|1206.2|1205.8|1206.2|1206|1205.8|1205.6|8500
1622038710000|2021-05-26 14:18:30|1210|1209.8|1210|1209.6|1210|1209.8|1210|1209.6|1053
1622038720000|2021-05-26 14:18:40|1210.2|1209.8|1210.2|1209.8|1210.4|1210|1210.2|1209.8|11451
1622038740000|2021-05-26 14:19:00|1210|1209.6|1209.4|1209.2|1210|1209.6|1209.4|1209.2|4417
1622032320000|2021-05-26 12:32:00|1206|1205.6|1205.8|1205.6|1206|1205.6|1205.6|1205.4|2864
1622038760000|2021-05-26 14:19:20|1209.2|1209|1209.2|1208.8|1209.2|1209|1209.2|1208.8|850
1622038770000|2021-05-26 14:19:30|1209.4|1209|1209.4|1209|1209.4|1209.2|1209.4|1209|5400
1622032330000|2021-05-26 12:32:10|1206|1205.4|1205.8|1205.2|1206|1205.4|1205.6|1205.2|33
1622038780000|2021-05-26 14:19:40|1209.6|1209.2|1209.8|1209.4|1209.8|1209.4|1209.6|1209.2|2062
1622038790000|2021-05-26 14:19:50|1210|1209.6|1210.2|1209.8|1210.2|1209.8|1210|1209.6|0
1622032350000|2021-05-26 12:32:30|1205.6|1205.4|1205.6|1205.2|1205.6|1205.4|1205.4|1205|1317
1622038800000|2021-05-26 14:20:00|1210.4|1210|1210.6|1210.2|1210.8|1210.2|1210.4|1210|555
1622032390000|2021-05-26 12:33:10|1205.4|1205|1205.4|1205|1205.6|1205.2|1205.2|1204.8|3848
1622032400000|2021-05-26 12:33:20|1205.6||1205.4||1205.6||1205.4||0
1622032410000|2021-05-26 12:33:30|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|0
1622038810000|2021-05-26 14:20:10|1210.8|1210.4|1210.8|1210.2|1210.8|1210.4|1210.8|1210.2|100
1622032420000|2021-05-26 12:33:40|1205.8|1205.4|1206.2|1205.6|1206.2|1205.6|1205.6|1205.4|250
1622032430000|2021-05-26 12:33:50||1205.8||1205.8||1205.8||1205.8|0
1622038820000|2021-05-26 14:20:20|1210.6|1210.4|1210.4|1210.2|1210.6|1210.4|1210.4|1210|2877
1622032440000|2021-05-26 12:34:00|1206.4|1206|1206.6|1206.2|1206.6|1206.2|1206.4|1206|659
1622032450000|2021-05-26 12:34:10|1206.8|1206.4|1206.8|1206.4|1207|1206.6|1206.8|1206.4|0
1622038830000|2021-05-26 14:20:30|1210.6||1210.6||1210.6||1210.6||0
1622032460000|2021-05-26 12:34:20|1206.6|1206.2|1206.8|1206.2|1206.8|1206.2|1206.6|1206.2|0
1622032470000|2021-05-26 12:34:30|1207|1206.4|1207|1206.6|1207|1206.6|1207|1206.4|4000
1622038840000|2021-05-26 14:20:40|1210.8|1210.4|1211.2|1210.8|1211.2|1210.8|1210.8|1210.4|491
1622032480000|2021-05-26 12:34:40|1207.2|1206.8|1208|1207.8|1208|1207.8|1207.2|1206.8|7517
1622032490000|2021-05-26 12:34:50|1208.2|1208|1208.2|1207.8|1208.2|1208|1208|1207.8|250
1622038860000|2021-05-26 14:21:00|1211.4|1211|1211.4|1211|1211.6|1211.2|1211.4|1211|3442
1622032500000|2021-05-26 12:35:00|1208|1207.6|1208.2|1207.8|1208.2|1207.8|1207.8|1207.4|3996
1622038870000|2021-05-26 14:21:10|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|1211|1210.6|1069
1622038880000|2021-05-26 14:21:20|1211.4|1211|1211.4|1211|1211.4|1211|1211.4|1211|0
1622032510000|2021-05-26 12:35:10|||||||||3
1622038890000|2021-05-26 14:21:30|1211|1210.8|1211|1210.6|1211|1210.8|1210.8|1210.4|17943
1622032520000|2021-05-26 12:35:20|1208.4|1208|1208.4|1208|1208.6|1208.2|1208.4|1207.8|1480
1622038900000|2021-05-26 14:21:40|1210.8|1210.4|1210.8|1210.4|1211|1210.4|1210.4|1210.2|8368
1622038910000|2021-05-26 14:21:50|1211|1210.6|1211|1210.8|1211|1210.8|1211|1210.6|3534
1622032530000|2021-05-26 12:35:30||1208.2||1208||1208.2||1208|0
1622038920000|2021-05-26 14:22:00|1211.2|1210.6|1211.4|1210.8|1211.6|1211.2|1211.2|1210.6|15692
1622038930000|2021-05-26 14:22:10|1211.2|1211|1211.4|1210.8|1211.4|1211|1211.2|1210.8|0
1622032540000|2021-05-26 12:35:40||1208.2||1208||1208.2||1208|506
1622038940000|2021-05-26 14:22:20|1211.6|1211|1211.4|1210.8|1211.8|1211.2|1211.4|1210.8|3178
1622038950000|2021-05-26 14:22:30||1211||1211||1211||1211|0
1622032550000|2021-05-26 12:35:50||1207.8||1207.8||1207.8||1207.8|0
1622038970000|2021-05-26 14:22:50|1211.2|1210.8|1211.2|1210.8|1211.2|1211|1211|1210.8|2900
1622038980000|2021-05-26 14:23:00|1211|1210.6|1210.6|1210.2|1211|1210.6|1210.6|1210.2|826
1622032570000|2021-05-26 12:36:10|1208.2|1207.6|1207.8|1207.6|1208.2|1207.6|1207.6|1207.2|11113
1622038990000|2021-05-26 14:23:10|1210.8|1210.4|1210.4|1210.2|1211|1210.4|1210.4|1210.2|2627
1622032580000|2021-05-26 12:36:20|1208|1207.8|1208|1207.6|1208|1207.8|1208|1207.6|642
1622039000000|2021-05-26 14:23:20|1210.6|1210|1210.4|1210|1210.6|1210|1210.2|1209.8|516
1622039010000|2021-05-26 14:23:30|1210.2|1209.8|1210.2|1209.8|1210.2|1209.8|1210.2|1209.8|498
1622032590000|2021-05-26 12:36:30|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.4|1207|3122
1622039020000|2021-05-26 14:23:40|1210||1210||1210||1210||1000
1622039030000|2021-05-26 14:23:50|1209.8|1209.6|1209.6|1209.2|1210|1209.6|1209.4|1209.2|11058
1622032600000|2021-05-26 12:36:40|1207.4|1207.2|1207.6|1207.2|1207.6|1207.2|1207.2|1206.8|1865
1622039040000|2021-05-26 14:24:00|1209.4|1209|1209.4|1209|1209.4|1209.2|1209.2|1209|489
1622039050000|2021-05-26 14:24:10|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1449
1622032610000|2021-05-26 12:36:50|1207.4|1207|1207.6|1207.2|1207.6|1207.2|1207.4|1207|268
1622039060000|2021-05-26 14:24:20|1209.4|1209|1209.4|1208.8|1209.4|1209|1209|1208.8|972
1622032620000|2021-05-26 12:37:00|1207.4||1207.4||1207.4||1207.4||0
1622039070000|2021-05-26 14:24:30||1209||1209||1209||1209|0
1622039080000|2021-05-26 14:24:40|1209.2|1208.8|1209.4|1209|1209.4|1209|1209.2|1208.8|679
1622032630000|2021-05-26 12:37:10|1207.2|1207|1207.2|1206.8|1207.2|1207|1207.2|1206.8|1347
1622039100000|2021-05-26 14:25:00|1209.6|1209.2|1209.2|1208.8|1209.8|1209.4|1209.2|1208.8|6849
1622032640000|2021-05-26 12:37:20|1207|1206.6|1207|1206.6|1207|1206.8|1206.8|1206.4|1820
1622039110000|2021-05-26 14:25:10|1209|1208.6|1208.6|1208.2|1209|1208.6|1208.6|1208.2|1748
1622039120000|2021-05-26 14:25:20|1208.8|1208.4|1208.6|1208|1208.8|1208.4|1208.2|1207.8|5112
1622032650000|2021-05-26 12:37:30|1207.2|1206.8|1207.2|1206.6|1207.2|1206.8|1207|1206.6|4000
1622039130000|2021-05-26 14:25:30|1208.4|1207.8|1208.2|1207.8|1208.4|1207.8|1208.2|1207.8|0
1622039140000|2021-05-26 14:25:40|1208||1208.2||1208.2||1208||0
1622032660000|2021-05-26 12:37:40|1207.4|1206.8|1207.2|1206.8|1207.4|1207|1207.2|1206.6|500
1622039150000|2021-05-26 14:25:50|1208|1207.6|1207.6|1207.2|1208|1207.6|1207.6|1207.2|1871
1622032670000|2021-05-26 12:37:50|1207|1206.6|1206.8|1206.4|1207|1206.6|1206.8|1206.4|489
1622039160000|2021-05-26 14:26:00|1207.8|1207|1207.2|1206.8|1207.8|1207|1207.2|1206.6|5500
1622039170000|2021-05-26 14:26:10|1207|1206.6|1206.8|1206.2|1207|1206.6|1206.8|1206.2|1699
1622032680000|2021-05-26 12:38:00|1206.6|1206.2|1206.6|1206.2|1206.8|1206.2|1206.4|1206|1849
1622039180000|2021-05-26 14:26:20|1206.6|1206.4|1206.2|1205.8|1206.8|1206.4|1206|1205.8|11362
1622032690000|2021-05-26 12:38:10|1206.8|1206|1206.4|1206|1206.8|1206|1206.4|1206|0
1622039190000|2021-05-26 14:26:30|1206.4|1206|1206.6|1206.2|1206.6|1206.2|1206.4|1206|0
1622039200000|2021-05-26 14:26:40|1206.4|1206|1206.2|1205.8|1206.4|1206|1206.2|1205.8|505
1622032730000|2021-05-26 12:38:50||1206.2||1206.2||1206.2||1206.2|2400
1622039210000|2021-05-26 14:26:50|1206|1205.6|1206.2|1205.6|1206.2|1205.6|1206|1205.6|0
1622032770000|2021-05-26 12:39:30|1206.6|1206.4|1206.8|1206.4|1206.8|1206.4|1206.6|1206.2|2811
1622039220000|2021-05-26 14:27:00|1206.4|1205.8|1206.4|1206|1206.4|1206|1206.2|1205.8|1900
1622032790000|2021-05-26 12:39:50|1207|1206.6|1206.8|1206.4|1207.2|1206.6|1206.8|1206.4|4113
1622039230000|2021-05-26 14:27:10|1206.6|1205.8|1206.8|1206.2|1206.8|1206.2|1206.6|1205.8|5137
1622039240000|2021-05-26 14:27:20|1207|1206.4|1207|1206.6|1207|1206.6|1207|1206.4|140
1622032800000|2021-05-26 12:40:00|1206.6|1206.2|1206.4|1206|1206.6|1206.2|1206.4|1206|2849
1622039250000|2021-05-26 14:27:30|1207.2|1206.8|1207.2|1206.6|1207.2|1206.8|1207.2|1206.6|973
1622039260000|2021-05-26 14:27:40||1206.8||1206.8||1206.8||1206.8|0
1622032810000|2021-05-26 12:40:10|1206.2|1205.8|1206.2|1205.8|1206.2|1206|1206.2|1205.8|29
1622039280000|2021-05-26 14:28:00||1207||1207||1207||1207|0
1622039290000|2021-05-26 14:28:10|1207.4|1207.2|1207.6|1207.2|1207.6|1207.2|1207.4|1207.2|500
1622032820000|2021-05-26 12:40:20|1206|1206|1206|1205.6|1206|1206|1205.8|1205.6|3388
1622039300000|2021-05-26 14:28:20|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.4|1207.2|9
1622032830000|2021-05-26 12:40:30|1206.2|1205.8|1206.4|1206|1206.4|1206|1206.2|1205.6|0
1622039310000|2021-05-26 14:28:30|1208|1207.6|1208|1207.6|1208.2|1207.6|1208|1207.6|0
1622039320000|2021-05-26 14:28:40|1207.8|1207.4|1208|1207.6|1208|1207.6|1207.6|1207.4|1557
1622032850000|2021-05-26 12:40:50|1206.6|1206.2|1207|1206.6|1207|1206.6|1206.6|1206.2|5398
1622039360000|2021-05-26 14:29:20|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.6|1207.4|4288
1622039370000|2021-05-26 14:29:30|1207.4|1207.2|1207.2|1207|1207.4|1207.2|1207.2|1207|1413
1622032860000|2021-05-26 12:41:00|1207.2|1206.8|1207.4|1206.8|1207.4|1206.8|1207.2|1206.8|674
1622039380000|2021-05-26 14:29:40||1206.8||1207||1207||1206.6|100
1622032870000|2021-05-26 12:41:10|1207.6|1207|1207.6|1207.2|1207.8|1207.4|1207.6|1207|702
1622039400000|2021-05-26 14:30:00|1207.4|1207.2|1207.8|1207.4|1207.8|1207.6|1207.4|1207.2|2865
1622039410000|2021-05-26 14:30:10|1208|1207.6|1208.2|1207.8|1208.2|1207.8|1208|1207.6|2222
1622032940000|2021-05-26 12:42:20|1207.4|1207.4|1207.8|1207.4|1207.8|1207.4|1207.4|1207.4|1507
1622039420000|2021-05-26 14:30:20|1208|1208|1208|1207.8|1208.2|1208|1208|1207.8|391
1622039430000|2021-05-26 14:30:30|1208.2||1208.2||1208.2||1208.2||24
1622032950000|2021-05-26 12:42:30|1207.6|1207.6|1208|1207.6|1208|1207.8|1207.6|1207.4|250
1622039440000|2021-05-26 14:30:40|1208.4|1208|1208.2|1208|1208.6|1208.2|1208.2|1208|1705
1622032970000|2021-05-26 12:42:50|1208.2|1207.8|1208.2|1208|1208.4|1208|1208.2|1207.8|4701
1622039450000|2021-05-26 14:30:50|1208|1207.8|1207.8|1207.4|1208|1207.8|1207.8|1207.4|3353
1622032980000|2021-05-26 12:43:00|1208|1207.8|1207.8|1207.4|1208.4|1208|1207.8|1207.4|8818
1622039460000|2021-05-26 14:31:00|1208|1207.6|1207.8|1207.4|1208.2|1207.8|1207.8|1207.4|5707
1622032990000|2021-05-26 12:43:10|1207.6|1207.2|1208.2|1207.6|1208.2|1207.6|1207.6|1207.2|0
1622039470000|2021-05-26 14:31:10|1207.6|1207.2|1207.2|1206.8|1207.8|1207.4|1207|1206.6|6367
1622033010000|2021-05-26 12:43:30|1208||1208.2||1208.2||1208||0
1622039480000|2021-05-26 14:31:20|1207.4||1207.4||1207.4||1207.2||0
1622033030000|2021-05-26 12:43:50|1208||1208||1208||1207.8||0
1622039490000|2021-05-26 14:31:30|1207.6|1207|1207.6|1207.2|1207.6|1207.2|1207.6|1207|0
1622033050000|2021-05-26 12:44:10|1208.2||1208||1208.2||1208||0
1622039500000|2021-05-26 14:31:40|1207.8|1207.4|1208.2|1207.8|1208.2|1207.8|1207.8|1207.4|832
1622039510000|2021-05-26 14:31:50|1208.4|1208|1208.4|1208|1208.4|1208|1208.2|1208|400
1622033060000|2021-05-26 12:44:20|1207.8|1207.4|1207.6|1207.2|1207.8|1207.4|1207.6|1207.2|4647
1622039540000|2021-05-26 14:32:20|1208.6|1208.2|1208.6|1208.4|1208.6|1208.4|1208.6|1208.2|1437
1622039550000|2021-05-26 14:32:30|1208.8|1208.6|1208.8|1208.4|1209|1208.6|1208.8|1208.4|125
1622033070000|2021-05-26 12:44:30|1207.4|1207|1207.2|1207|1207.4|1207|1207|1206.8|781
1622039560000|2021-05-26 14:32:40|1208.6|1208.2|1208.8|1208.2|1208.8|1208.4|1208.4|1208.2|4857
1622039570000|2021-05-26 14:32:50|1209|1208.4|1209|1208.6|1209|1208.6|1209|1208.4|0
1622033080000|2021-05-26 12:44:40|1207|1206.8|1206.8|1206.4|1207|1206.8|1206.8|1206.4|10
1622039580000|2021-05-26 14:33:00|1208.8||1208.8||1208.8||1208.8||0
1622033090000|2021-05-26 12:44:50|1206.6|1206.2|1206.6|1206|1206.6|1206.2|1206.6|1206|0
1622039590000|2021-05-26 14:33:10|1208.6|1208.4|1208.2|1207.8|1208.6|1208.4|1208|1207.8|7904
1622033100000|2021-05-26 12:45:00|1206.4|1205.8|1206.4|1205.8|1206.4|1206|1205.8|1205.6|7648
1622039600000|2021-05-26 14:33:20|1208|1207.6|1207.6|1207.2|1208|1207.6|1207.6|1207.2|2047
1622033110000|2021-05-26 12:45:10|1206.2||1206.2||1206.2||1206.2||0
1622033120000|2021-05-26 12:45:20||1205.6||1205.6||1205.8||1205.6|3
1622039610000|2021-05-26 14:33:30||1207.4||1207.4||1207.4||1207.4|0
1622033130000|2021-05-26 12:45:30||1205.8||1205.8||1205.8||1205.8|0
1622039640000|2021-05-26 14:34:00|1207.4|1207.2|1207.2|1206.8|1207.4|1207.4|1207|1206.6|1283
1622033140000|2021-05-26 12:45:40||1205.6||1205.6||1205.8||1205.6|0
1622039680000|2021-05-26 14:34:40|1207.4|1207|1207.6|1207.2|1207.6|1207.2|1207.4|1207|1508
1622033150000|2021-05-26 12:45:50||1205.8||1205.6||1205.8||1205.6|0
1622039690000|2021-05-26 14:34:50|1207.8|1207.4|1207.6|1207.2|1207.8|1207.4|1207.6|1207.2|1863
1622033160000|2021-05-26 12:46:00||1205.8||1205.8||1205.8||1205.6|0
1622039700000|2021-05-26 14:35:00|1207.4|1207.4|1207.8|1207.6|1207.8|1207.6|1207.4|1207|7515
1622033170000|2021-05-26 12:46:10|1206.8|1206|1206.4|1206|1206.8|1206.4|1206.4|1206|24560
1622039710000|2021-05-26 14:35:10|1208|1207.4|1207.8|1207.6|1208|1207.6|1207.6|1207.2|59
1622033180000|2021-05-26 12:46:20|1206.6|1206.2|1206.4|1206|1206.6|1206.2|1206.2|1205.8|5573
1622039720000|2021-05-26 14:35:20|1208||1208||1208||1208||30
1622039730000|2021-05-26 14:35:30|1208.2|1207.8|1208|1207.8|1208.2|1207.8|1208|1207.8|2301
1622033190000|2021-05-26 12:46:30|1206.6|1206.2|1206.8|1206.4|1206.8|1206.4|1206.6|1206.2|500
1622039740000|2021-05-26 14:35:40|1208.2||1208.2||1208.2||1208.2||1190
1622039750000|2021-05-26 14:35:50|1208|1208|1208.6|1208|1208.6|1208.2|1208|1208|7178
1622033200000|2021-05-26 12:46:40|1207|1206.6|1207|1206.4|1207.2|1206.6|1206.8|1206.4|250
1622039760000|2021-05-26 14:36:00|1208.4||1208.4||1208.4||1208.2||0
1622033210000|2021-05-26 12:46:50|1207.2|1207|1207.2|1206.8|1207.2|1207|1207|1206.6|88686
1622039780000|2021-05-26 14:36:20|1208.2|1208.2|1208|1207.6|1208.4|1208.2|1207.8|1207.4|2275
1622033220000|2021-05-26 12:47:00|1207.4|1206.6|1207|1206.8|1207.4|1206.8|1206.8|1206.4|2523
1622039790000|2021-05-26 14:36:30|1208.2|1207.8|1208.4|1208|1208.4|1208|1208.2|1207.8|3216
1622033230000|2021-05-26 12:47:10|1207.2|1207|1207.2|1207|1207.2|1207|1207.2|1206.8|2306
1622039800000|2021-05-26 14:36:40|1208.6|1208.2|1208.4|1208|1208.6|1208.4|1208.4|1208|1229
1622033240000|2021-05-26 12:47:20|1207|1206.8|1207.2|1206.8|1207.2|1206.8|1207|1206.6|3043
1622039820000|2021-05-26 14:37:00|1208.6|1208.2|1208|1207.6|1208.6|1208.2|1208|1207.6|968
1622033250000|2021-05-26 12:47:30|1207||1207||1207||1207||999
1622039830000|2021-05-26 14:37:10|1207.8|1207.4|1208.2|1207.8|1208.2|1207.8|1207.8|1207.4|0
1622033270000|2021-05-26 12:47:50|1207.2||1207.2||1207.2||1207.2||0
1622039840000|2021-05-26 14:37:20|1208||1208.2||1208.2||1208||3289
1622033280000|2021-05-26 12:48:00|1207.4|1207|1207.8|1207.2|1207.8|1207.2|1207.4|1207|718
1622039850000|2021-05-26 14:37:30|1208.4|1208|1207.6|1207.2|1208.4|1208|1207.4|1207|3482
1622033290000|2021-05-26 12:48:10|1207.6||1207.6||1207.6||1207.6||0
1622039860000|2021-05-26 14:37:40|1207.4||1207.4||1207.4||1207.4||0
1622033300000|2021-05-26 12:48:20|1207.8||1207.8||1207.8||1207.8||37
1622039880000|2021-05-26 14:38:00|1207.2|1207|1207.2|1207|1207.2|1207|1207.2|1206.8|1658
1622033310000|2021-05-26 12:48:30|1207.6||1207.6||1207.8||1207.6||0
1622039900000|2021-05-26 14:38:20|1207.4|1207.2|1207.4|1207|1207.4|1207.2|1207.4|1207|785
1622033330000|2021-05-26 12:48:50|1207.8|1207.6|1207.2|1206.8|1207.8|1207.6|1207.2|1206.8|9801
1622039940000|2021-05-26 14:39:00|1207.6|1207.2|1208.4|1208|1208.6|1208|1207.6|1207.2|8081
1622033340000|2021-05-26 12:49:00||1207||1206.8||1207||1206.8|308
1622039950000|2021-05-26 14:39:10|1208.6|1208.2|1208.6|1208.2|1208.6|1208.4|1208.4|1208.2|929
1622033410000|2021-05-26 12:50:10||1207||1206.8||1207||1206.8|1816
1622039970000|2021-05-26 14:39:30|1208.4|1208|1208.4|1208|1208.4|1208.2|1208.2|1207.8|9828
1622033420000|2021-05-26 12:50:20|1207|1206.6|1207.4|1207|1207.4|1207|1207|1206.6|3839
1622039980000|2021-05-26 14:39:40|1208.6|1208.2|1208.4|1208|1208.6|1208.2|1208.4|1208|270
1622033430000|2021-05-26 12:50:30|1207.6|1207.2|1207.8|1207.6|1207.8|1207.6|1207.4|1207.2|758
1622039990000|2021-05-26 14:39:50||1208.2||1208.2||1208.2||1208.2|0
1622033440000|2021-05-26 12:50:40||1207.4||1207.4||1207.4||1207.4|0
1622040000000|2021-05-26 14:40:00|1208.6|1208.4|1208.6|1208.2|1208.6|1208.4|1208.4|1208.2|8210
1622033450000|2021-05-26 12:50:50|1207.6|1207.2|1208|1207.6|1208|1207.6|1207.4|1207|2024
1622040010000|2021-05-26 14:40:10|1208.8|1208.4|1208.8|1208.4|1209.4|1209.2|1208.8|1208.4|13969
1622033460000|2021-05-26 12:51:00|1207.8|1207.8|1207.8|1207.6|1207.8|1207.8|1207.8|1207.6|43
1622040020000|2021-05-26 14:40:20|1208.4|1208.2|1208.8|1208.4|1208.8|1208.4|1208.4|1208.2|3959
1622033470000|2021-05-26 12:51:10|1208|1207.8|1208.4|1208|1208.4|1208|1208|1207.8|229
1622040030000|2021-05-26 14:40:30|1209|1208.6|1209|1208.6|1209|1208.6|1209|1208.6|297
1622033500000|2021-05-26 12:51:40|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1207.8|1207.6|1498
1622040040000|2021-05-26 14:40:40|1208.6|1208.4|1208.4|1208.2|1208.6|1208.4|1208.4|1208|8938
1622033510000|2021-05-26 12:51:50|||||||||200
1622040050000|2021-05-26 14:40:50|1208.2|1208|1208|1207.8|1208.2|1208|1208|1207.6|104
1622033520000|2021-05-26 12:52:00|1208.4|1208|1208.2|1207.8|1208.6|1208.2|1208.2|1207.8|7099
1622040060000|2021-05-26 14:41:00|1208.2||1208.2||1208.2||1208.2||0
1622033530000|2021-05-26 12:52:10|1208.6|1208|1208.4|1208|1208.6|1208.2|1208.2|1207.8|6678
1622040070000|2021-05-26 14:41:10|1208.4|1208|1208.4|1208.2|1208.4|1208.2|1208.4|1208|0
1622033550000|2021-05-26 12:52:30|1208.6||1208.4||1208.6||1208.4||0
1622040090000|2021-05-26 14:41:30|1208.2|1208|1208.2|1207.8|1208.2|1208|1208.2|1207.8|3004
1622033560000|2021-05-26 12:52:40|1208.2|1207.8|1207.6|1207.2|1208.2|1207.8|1207.4|1207.2|1310
1622033570000|2021-05-26 12:52:50|1207.4||1207.4||1207.4||1207.4||0
1622040100000|2021-05-26 14:41:40|1208|1207.6|1208.4|1208|1208.4|1208.2|1208|1207.6|2068
1622033580000|2021-05-26 12:53:00|1207.6|1207.4|1207.6|1207.2|1207.6|1207.4|1207.6|1207.2|2788
1622033590000|2021-05-26 12:53:10|1207.4|1207|1207.4|1206.8|1207.4|1207|1207.2|1206.8|0
1622040110000|2021-05-26 14:41:50|1208.2|1207.8|1208|1207.6|1208.2|1207.8|1208|1207.6|1314
1622033610000|2021-05-26 12:53:30|1207.2|1206.6|1207.2|1206.8|1207.2|1206.8|1207|1206.6|0
1622033620000|2021-05-26 12:53:40|1207|1206.6|1207.2|1206.8|1207.2|1206.8|1207|1206.6|458
1622040120000|2021-05-26 14:42:00|1207.8|1207.4|1207.4|1207|1207.8|1207.4|1207.2|1207|440
1622033630000|2021-05-26 12:53:50|1206.8|1206.6|1206.8|1206.4|1206.8|1206.6|1206.4|1206|9389
1622040130000|2021-05-26 14:42:10|1207.8|1207.2|1208|1207.6|1208|1207.8|1207.6|1207.2|5397
1622033650000|2021-05-26 12:54:10|1207|1206.6|1207.2|1206.8|1207.2|1206.8|1207|1206.6|2473
1622040140000|2021-05-26 14:42:20|1208.2|1207.8|1208.6|1208.2|1208.6|1208.2|1208.2|1207.8|1129
1622033660000|2021-05-26 12:54:20||1207||1207||1207||1207|0
1622040150000|2021-05-26 14:42:30|1208.8||1208.8||1208.8||1208.8||0
1622033670000|2021-05-26 12:54:30|1207|1206.8|1207.2|1206.8|1207.2|1206.8|1207|1206.6|3957
1622040170000|2021-05-26 14:42:50||1208.4||1208.4||1208.4||1208.4|5
1622033680000|2021-05-26 12:54:40|1207|1206.6|1206.8|1206.2|1207.2|1206.6|1206.8|1206.2|6884
1622040180000|2021-05-26 14:43:00|1208.6|1208.2|1208|1207.6|1208.6|1208.2|1208|1207.6|8451
1622040190000|2021-05-26 14:43:10|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|0
1622033700000|2021-05-26 12:55:00|1206.6|1206.4|1206.6|1206.2|1206.6|1206.4|1206.4|1206|423
1622040200000|2021-05-26 14:43:20|1207.6|1207.2|1207.6|1207.4|1207.6|1207.4|1207.2|1206.8|5631
1622033710000|2021-05-26 12:55:10|1206.4||1206.6||1206.6||1206.4||0
1622040210000|2021-05-26 14:43:30|1207.8|1207.6|1207.6|1207.4|1208|1207.6|1207.6|1207.4|1945
1622033720000|2021-05-26 12:55:20|1206.4|1206|1206.6|1206.2|1206.6|1206.2|1206|1205.6|383
1622040220000|2021-05-26 14:43:40|1207.4|1207.2|1207.6|1207.2|1207.6|1207.2|1207.4|1207.2|2000
1622033740000|2021-05-26 12:55:40|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1206|0
1622040230000|2021-05-26 14:43:50|1207.8|1207.4|1207.8|1207.6|1207.8|1207.6|1207.8|1207.4|0
1622033750000|2021-05-26 12:55:50|1206.2|1205.8|1206.2|1205.6|1206.2|1205.8|1206.2|1205.6|0
1622040240000|2021-05-26 14:44:00|1207.6|1207.4|1207.6|1207.4|1207.8|1207.4|1207.6|1207.4|112
1622033760000|2021-05-26 12:56:00|1206|1205.4|1205.8|1205.4|1206.2|1205.4|1205.8|1205.4|0
1622040250000|2021-05-26 14:44:10|1207.4|1207.2|1207.4|1207|1207.4|1207.2|1207.4|1207|892
1622033790000|2021-05-26 12:56:30|1205.6|1205.6|1205.8|1205.4|1206|1205.6|1205.6|1205.4|3418
1622040270000|2021-05-26 14:44:30|1207.6|1207.2|1207.8|1207.4|1207.8|1207.4|1207.6|1207.2|1208
1622033800000|2021-05-26 12:56:40|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|1000
1622033810000|2021-05-26 12:56:50|1206.2|1205.8|1206.4|1206|1206.4|1206|1206.2|1205.8|1524
1622040300000|2021-05-26 14:45:00|1208|1207.6|1208.4|1208|1208.6|1208.2|1208|1207.6|1285
1622033820000|2021-05-26 12:57:00|1206.6|1206.2|1205.8|1205.6|1206.8|1206.4|1205.8|1205.6|6179
1622040310000|2021-05-26 14:45:10||1208.2||1208||1208.2||1208|2628
1622033830000|2021-05-26 12:57:10|1206|1205.8|1206.2|1205.8|1206.6|1206|1206|1205.8|214
1622040320000|2021-05-26 14:45:20|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.6|2246
1622033840000|2021-05-26 12:57:20|1206|1205.6|1205.8|1205.4|1206|1205.6|1205.6|1205.2|3263
1622040340000|2021-05-26 14:45:40|1208.4|1208|1208.6|1208.2|1208.6|1208.4|1208.4|1208|1259
1622033850000|2021-05-26 12:57:30|1205.4|1205.2|1205.6|1205|1205.8|1205.4|1205.4|1205|264
1622040350000|2021-05-26 14:45:50|1208.4|1208|1208.4|1208|1208.6|1208.2|1208.2|1208|8157
1622033860000|2021-05-26 12:57:40||1205.2||1205.2||1205.4||1205|1250
1622040370000|2021-05-26 14:46:10|1208.2|1207.8|1208.4|1207.8|1208.4|1208|1208|1207.6|5132
1622033870000|2021-05-26 12:57:50||1205||1205.2||1205.2||1205|0
1622033880000|2021-05-26 12:58:00|1205.8|1205|1205.4|1205|1205.8|1205.6|1205.2|1204.8|11280
1622040380000|2021-05-26 14:46:20||1208||1208||1208||1208|0
1622033890000|2021-05-26 12:58:10|1205.6|1205.2|1205.6|1205.2|1205.6|1205.4|1205.4|1205.2|0
1622033900000|2021-05-26 12:58:20|1205.8|1205.4|1205.6|1205.2|1206.2|1205.8|1205.6|1205.2|2776
1622040390000|2021-05-26 14:46:30|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|0
1622033910000|2021-05-26 12:58:30|1205.8|1205.4|1205.6|1205.4|1206|1205.6|1205.6|1205.4|1501
1622040400000|2021-05-26 14:46:40|1208.8|1208.4|1208.8|1208.4|1209|1208.6|1208.8|1208.4|1247
1622033920000|2021-05-26 12:58:40|1205.8|1205.2|1205.4|1205|1205.8|1205.4|1205.4|1205|4195
1622033930000|2021-05-26 12:58:50|1205.6|1205.2|1205.6|1205|1205.6|1205.2|1205.6|1205|0
1622040410000|2021-05-26 14:46:50|1209|1208.6|1208.8|1208.4|1209|1208.6|1208.2|1207.8|9458
1622033940000|2021-05-26 12:59:00|1205.4||1205.4||1205.4||1205.2||0
1622033960000|2021-05-26 12:59:20|1205.2|1204.8|1205.4|1205|1205.4|1205.2|1205|1204.6|38
1622040420000|2021-05-26 14:47:00|1208.6|1208.2|1208.2|1207.6|1208.6|1208.2|1207.8|1207.6|4458
1622033970000|2021-05-26 12:59:30|1205.6|1205.2|1205.4|1205|1205.6|1205.2|1205.4|1205|626
1622040430000|2021-05-26 14:47:10|1208.4|1207.8|1208.6|1208.2|1208.8|1208.4|1208.4|1207.8|4323
1622033980000|2021-05-26 12:59:40|1205.6|1205.2|1205.4|1205|1205.8|1205.4|1205.4|1205|539
1622040440000|2021-05-26 14:47:20|1208.4|1208|1208.4|1208|1208.4|1208.2|1208.4|1207.8|0
1622033990000|2021-05-26 12:59:50|1205.6|1205.2|1205.4|1205|1205.6|1205.2|1205.4|1205|534
1622040450000|2021-05-26 14:47:30|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|0
1622034000000|2021-05-26 13:00:00|1205.2||1205.4||1205.4||1205.2||0
1622040460000|2021-05-26 14:47:40||1207.6||1207.8||1207.8||1207.6|0
1622034010000|2021-05-26 13:00:10|1205.6|1205.2|1205.8|1205.4|1205.8|1205.4|1205.6|1205.2|1288
1622040470000|2021-05-26 14:47:50|1208|1207.6|1207.8|1207.4|1208|1207.6|1207.8|1207.4|0
1622034030000|2021-05-26 13:00:30|1206|1205.6|1206.4|1206|1206.4|1206|1205.8|1205.6|2699
1622040480000|2021-05-26 14:48:00|1207.6||1207.8||1207.8||1207.6||0
1622034040000|2021-05-26 13:00:40|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1205.8|1205.6|1982
1622040490000|2021-05-26 14:48:10|1207.6|1207.2|1207.4|1207|1207.6|1207.2|1207.4|1206.8|3311
1622034050000|2021-05-26 13:00:50|1206.4||1206.2||1206.4||1206.2||0
1622040500000|2021-05-26 14:48:20|1207.6|1207.2|1208|1207.6|1208|1207.8|1207.6|1207.2|2452
1622034060000|2021-05-26 13:01:00|1206.4||1206.4||1206.4||1206.4||0
1622040510000|2021-05-26 14:48:30|1208.2|1207.8|1208.4|1208|1208.4|1208.2|1208.2|1207.8|0
1622034070000|2021-05-26 13:01:10|1206.2|1205.6|1205.8|1205.4|1206.2|1205.6|1205.8|1205.2|1075
1622040520000|2021-05-26 14:48:40|1208.6|1208.2|1208.2|1208|1208.6|1208.4|1208|1207.8|16914
1622034090000|2021-05-26 13:01:30|1205.4|1205.2|1205.6|1205.2|1205.6|1205.2|1205.4|1205|1786
1622040530000|2021-05-26 14:48:50|1208.4|1208.2|1208.6|1208|1208.6|1208.2|1208.4|1208|0
1622034100000|2021-05-26 13:01:40|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1205|0
1622040560000|2021-05-26 14:49:20|1208.4|1208.2|1208.8|1208.4|1208.8|1208.4|1208.4|1208.2|3146
1622034110000|2021-05-26 13:01:50|1205.8||1205.8||1205.8||1205.8||0
1622040580000|2021-05-26 14:49:40|1208.6|1208.2|1208.2|1208|1208.6|1208.2|1208.2|1208|3483
1622034120000|2021-05-26 13:02:00|1205.6|1205.4|1205.6|1205.2|1205.6|1205.6|1205.6|1205.2|1299
1622040590000|2021-05-26 14:49:50|1208|1207.8|1208.2|1208|1208.2|1208|1208|1207.8|1549
1622034140000|2021-05-26 13:02:20|1205.4||1205.4||1205.4||1205.4||1164
1622034160000|2021-05-26 13:02:40|1205.2|1205|1205|1204.6|1205.4|1205|1205|1204.6|2108
1622040600000|2021-05-26 14:50:00|1208.4||1208.4||1208.4||1208.4||1712
1622034170000|2021-05-26 13:02:50|1204.8|1204.8|1205.4|1205.2|1205.4|1205.2|1204.8|1204.8|1331
1622040640000|2021-05-26 14:50:40|1208.2|1207.8|1208.8|1208.4|1208.8|1208.4|1208|1207.8|7534
1622034180000|2021-05-26 13:03:00|1205.6|1205.4|1205.8|1205.6|1205.8|1205.6|1205.6|1205.4|205
1622040660000|2021-05-26 14:51:00|1208.6|1208.2|1208.8|1208.4|1208.8|1208.4|1208.6|1208.2|2935
1622034210000|2021-05-26 13:03:30|1205.6|1205.4|1206.4|1206|1206.4|1206|1205.6|1205.2|5315
1622040670000|2021-05-26 14:51:10|1209||1209||1209||1209||0
1622034220000|2021-05-26 13:03:40|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.6|75
1622040680000|2021-05-26 14:51:20|1208.8||1208.8||1208.8||1208.8||0
1622034250000|2021-05-26 13:04:10|1206|1205.6|1205.6|1205.2|1206|1205.6|1205.6|1205.2|1701
1622040690000|2021-05-26 14:51:30|1208.6|1208.2|1208.2|1208|1208.6|1208.2|1208.2|1207.8|2516
1622034260000|2021-05-26 13:04:20||1205||1205||1205.2||1205|0
1622040700000|2021-05-26 14:51:40|1208|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.8|95
1622034270000|2021-05-26 13:04:30|1205.4||1205.4||1205.4||1205.4||0
1622040720000|2021-05-26 14:52:00|1208.4|1208|1208.4|1208|1208.4|1208.2|1208.4|1208|2079
1622034280000|2021-05-26 13:04:40|1205.2|1204.8|1205|1204.8|1205.2|1204.8|1205|1204.6|634
1622040760000|2021-05-26 14:52:40|1208.6|1208.2|1208.8|1208.4|1208.8|1208.6|1208.6|1208.2|5042
1622034290000|2021-05-26 13:04:50|1205.2||1205.2||1205.2||1205.2||264
1622040780000|2021-05-26 14:53:00|1208.6|1208.2|1208.6|1208.2|1208.8|1208.4|1208.6|1208.2|4142
1622034300000|2021-05-26 13:05:00|1205|1205|1205|1204.8|1205.2|1205|1205|1204.8|111
1622040790000|2021-05-26 14:53:10|1208.4|1208|1208|1207.8|1208.4|1208.2|1208|1207.8|16
1622034310000|2021-05-26 13:05:10|1204.8|1204.6|1205|1204.8|1205|1204.8|1204.8|1204.6|258
1622034320000|2021-05-26 13:05:20|1204.8|1204.6|1205|1204.6|1205|1204.6|1204.6|1204.2|1056
1622040810000|2021-05-26 14:53:30|1208.2|1208|1208|1207.8|1208.2|1208|1208|1207.8|1332
1622034350000|2021-05-26 13:05:50|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.4|1204|12389
1622040820000|2021-05-26 14:53:40|1208.2|1208|1208.2|1207.8|1208.2|1208|1208.2|1207.8|1338
1622034360000|2021-05-26 13:06:00|1204.6|1204.2|1204.6|1204|1204.8|1204.4|1204.4|1204|272
1622040830000|2021-05-26 14:53:50|1208.4|1208|1208.4|1208|1208.4|1208.2|1208.4|1208|2747
1622034370000|2021-05-26 13:06:10|1204.4|1203.8|1204.2|1203.8|1204.4|1203.8|1204|1203.6|5791
1622040840000|2021-05-26 14:54:00|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|0
1622040850000|2021-05-26 14:54:10|1208|1207.6|1208|1207.6|1208|1207.6|1207.8|1207.4|4241
1622034400000|2021-05-26 13:06:40|1203.8|1203.6|1203.8|1203.4|1204|1203.8|1203.8|1203.4|389
1622040860000|2021-05-26 14:54:20|1208.2|1207.8|1208.4|1208|1208.4|1208|1208.2|1207.8|1821
1622040870000|2021-05-26 14:54:30|1208.6|1208.2|1208.6|1208.2|1208.6|1208.4|1208.6|1208.2|0
1622034420000|2021-05-26 13:07:00|1204|1203.6|1204|1203.8|1204.2|1203.8|1204|1203.6|1940
1622040890000|2021-05-26 14:54:50||1208.4||1208.2||1208.4||1208.2|2763
1622034450000|2021-05-26 13:07:30|1204.2|1204|1204.6|1204.2|1204.6|1204.2|1204.2|1204|1153
1622040900000|2021-05-26 14:55:00|1209|1208.4|1209|1208.6|1209.2|1208.8|1208.8|1208.4|28864
1622040910000|2021-05-26 14:55:10|1209.2|1208.8|1209|1208.6|1209.2|1208.8|1208.8|1208.6|1039
1622034460000|2021-05-26 13:07:40|1204.8||1204.6||1204.8||1204.6||0
1622040920000|2021-05-26 14:55:20|1209.2|1208.8|1209.6|1209.2|1209.6|1209.2|1209.2|1208.8|0
1622034470000|2021-05-26 13:07:50|1204.8|1204.4|1204.6|1204.2|1204.8|1204.6|1204.6|1204.2|3697
1622040930000|2021-05-26 14:55:30|1209.4|1209.4|1209.2|1208.8|1209.4|1209.4|1209.2|1208.8|2566
1622040940000|2021-05-26 14:55:40|1209|1208.6|1208.8|1208.6|1209|1208.8|1208.8|1208.6|1084
1622034480000|2021-05-26 13:08:00|1204.4|1204|1204.4|1204|1204.4|1204.2|1204.2|1204|2172
1622040950000|2021-05-26 14:55:50|1209|1208.8|1208.8|1208.6|1209|1208.8|1208.8|1208.6|0
1622034490000|2021-05-26 13:08:10|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|0
1622040960000|2021-05-26 14:56:00|1209|1208.8|1209.2|1208.6|1209.2|1208.8|1209|1208.6|3641
1622040970000|2021-05-26 14:56:10||1208.8||1208.8||1208.8||1208.8|0
1622034500000|2021-05-26 13:08:20|1204.6|1204|1204.6|1204.4|1204.6|1204.4|1204.6|1204|8282
1622040990000|2021-05-26 14:56:30|1209.4|1209|1209.2|1208.8|1209.6|1209|1209.2|1208.8|3000
1622034510000|2021-05-26 13:08:30|1204.4|1204.2|1204.4|1204|1204.4|1204.2|1204.4|1204|48
1622041000000|2021-05-26 14:56:40|1209|1209|1209.2|1208.8|1209.2|1209|1209|1208.8|889
1622041010000|2021-05-26 14:56:50|1209|1209|1209.2|1208.8|1209.2|1209|1209|1208.8|475
1622034520000|2021-05-26 13:08:40|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204|3158
1622041020000|2021-05-26 14:57:00|1209.4|1209|1209.4|1209|1209.4|1209|1209.2|1208.8|1490
1622041030000|2021-05-26 14:57:10|1209.6|1209.2|1210|1209.6|1210|1209.6|1209.6|1209.2|0
1622034540000|2021-05-26 13:09:00|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1204|0
1622041040000|2021-05-26 14:57:20|1210.2|1209.8|1210|1209.6|1210.2|1209.8|1209.8|1209.6|2656
1622034550000|2021-05-26 13:09:10||1204.2||1204.2||1204.2||1204.2|0
1622041050000|2021-05-26 14:57:30|1210.2|1209.8|1210.4|1210|1210.6|1210.2|1210.2|1209.8|393
1622041060000|2021-05-26 14:57:40|1210.6|1209.8|1210.4|1210.2|1210.6|1210.2|1210.4|1209.8|758
1622034570000|2021-05-26 13:09:30||1204||1204||1204||1204|446
1622041070000|2021-05-26 14:57:50|1210.2|1210|1211|1210.8|1211|1210.8|1210.2|1210|5815
1622041080000|2021-05-26 14:58:00|1211.2|1210.6|1210.8|1210.4|1211.2|1210.6|1210.6|1210.4|3629
1622041090000|2021-05-26 14:58:10|1210.6|1210.2|1210.8|1210.4|1210.8|1210.4|1210.4|1210.2|13617
1622034600000|2021-05-26 13:10:00|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|807
1622041100000|2021-05-26 14:58:20|1211|1210.6|1211.2|1210.6|1211.2|1210.8|1211|1210.6|0
1622041110000|2021-05-26 14:58:30|1211|1210.8|1210.8|1210.4|1211|1210.8|1210.8|1210.4|1772
1622034610000|2021-05-26 13:10:10|1204|1203.6|1203.6|1203.2|1204|1203.8|1203.6|1203.2|7798
1622041120000|2021-05-26 14:58:40|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.4|1210|3999
1622041130000|2021-05-26 14:58:50|1210.4|1210|1211|1210.4|1211|1210.4|1210.4|1210|1600
1622034620000|2021-05-26 13:10:20|1203.8|1203.4|1203.2|1203|1203.8|1203.4|1203.2|1203|4497
1622041140000|2021-05-26 14:59:00|1210.8||1210.8||1210.8||1210.8||0
1622041150000|2021-05-26 14:59:10|1210.6|1210.6|1210.4|1210|1210.6|1210.6|1210.4|1210|1901
1622034630000|2021-05-26 13:10:30|1203|1202.8|1203|1202.8|1203.2|1202.8|1203|1202.6|448
1622041160000|2021-05-26 14:59:20|1211|1210.2|1210.8|1210.4|1211|1210.6|1210.6|1210.2|20500
1622034640000|2021-05-26 13:10:40|1203.2|1203|1204|1203.6|1204|1203.6|1203.2|1203|5183
1622041170000|2021-05-26 14:59:30|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.4|1210|3662
1622034660000|2021-05-26 13:11:00|1203.8|1203.4|1204|1203.4|1204|1203.4|1203.6|1203.2|6356
1622041200000|2021-05-26 15:00:00|1210.4|1210.4|1210.8|1210.2|1211|1210.8|1210.4|1210.2|6025
1622034670000|2021-05-26 13:11:10||1203.6||1203.6||1203.6||1203.6|0
1622041210000|2021-05-26 15:00:10|1210.6|1210.4|1210.8|1210.4|1210.8|1210.4|1210.4|1210|17
1622034720000|2021-05-26 13:12:00|||||||||225
1622041250000|2021-05-26 15:00:50|1210.6|1210.6|1210.4|1210|1210.8|1210.6|1210.4|1210|7912
1622034730000|2021-05-26 13:12:10|1203.8|1203.4|1203.6|1203.2|1203.8|1203.4|1203.6|1203.2|0
1622041260000|2021-05-26 15:01:00|1210.6|1210.2|1211.2|1210.8|1211.4|1211|1210.6|1210.2|2317
1622034740000|2021-05-26 13:12:20|1203.4|1203|1203|1202.6|1203.4|1203.2|1202.6|1202.2|9310
1622041270000|2021-05-26 15:01:10|1211.4||1211.4||1211.4||1211.4||0
1622041280000|2021-05-26 15:01:20|1211.2||1211.4||1211.4||1211.2||0
1622034750000|2021-05-26 13:12:30|1203.2|1202.8|1203.2|1202.8|1203.4|1203|1203|1202.8|1683
1622041300000|2021-05-26 15:01:40|1211.6|1211|1211.8|1211.4|1211.8|1211.6|1211.4|1211|424
1622041330000|2021-05-26 15:02:10||1211.6||1211.6||1211.6||1211.6|0
1622034760000|2021-05-26 13:12:40||1202.6||1202.6||1202.6||1202.6|0
1622041340000|2021-05-26 15:02:20|1212|1211.8|1212|1211.6|1212|1211.8|1212|1211.6|93
1622041350000|2021-05-26 15:02:30|1211.8|1211.4|1211.4|1211|1211.8|1211.4|1211.2|1211|2958
1622034770000|2021-05-26 13:12:50|1203|1202.4|1202.8|1202.4|1203|1202.4|1202.8|1202.4|1777
1622041360000|2021-05-26 15:02:40|1211.6|1211.2|1211.2|1211|1212|1211.6|1211.2|1210.8|9917
1622041370000|2021-05-26 15:02:50|1211.4|1211.2|1211.6|1211.2|1211.6|1211.2|1211.4|1211|703
1622034790000|2021-05-26 13:13:10|1202.6|1202.6|1203|1202.4|1203.2|1202.8|1202.6|1202.4|0
1622041380000|2021-05-26 15:03:00|1211.4|1211|1211.2|1211|1211.4|1211|1211.2|1210.8|2418
1622034800000|2021-05-26 13:13:20||1202.6||1202.6||1202.6||1202.6|0
1622041390000|2021-05-26 15:03:10|1211|1210.8|1211.2|1210.8|1211.2|1210.8|1211|1210.6|34
1622041400000|2021-05-26 15:03:20|1211.4|1211|1211.4|1211|1211.6|1211.2|1211.4|1210.8|269
1622034810000|2021-05-26 13:13:30|1202.8|1202.4|1201.8|1201.4|1202.8|1202.4|1201.4|1201|8058
1622041410000|2021-05-26 15:03:30|1211.6|1211.2|1212|1211.6|1212|1211.8|1211.6|1211.2|8557
1622041420000|2021-05-26 15:03:40|1211.8|1211.4|1211.6|1211.2|1211.8|1211.4|1211.6|1211.2|13629
1622034820000|2021-05-26 13:13:40|1202|1201.6|1202|1201.6|1202|1201.6|1202|1201.6|942
1622041430000|2021-05-26 15:03:50|1211.8|1211.4|1212|1211.6|1212|1211.6|1211.6|1211.4|1726
1622034830000|2021-05-26 13:13:50|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|10000
1622041450000|2021-05-26 15:04:10||1211.8||1211.6||1211.8||1211.6|0
1622041470000|2021-05-26 15:04:30|1211.8|1211.4|1211.8|1211.2|1211.8|1211.6|1211.6|1211.2|4902
1622034840000|2021-05-26 13:14:00|1202|1201.6|1202.2|1201.8|1202.2|1202|1202|1201.6|1314
1622041480000|2021-05-26 15:04:40|1211.4|1211.4|1211.4|1211.2|1211.4|1211.4|1211.2|1210.8|3194
1622034850000|2021-05-26 13:14:10|1202|1201.6|1201.8|1201.2|1202|1201.6|1201.6|1201.2|1196
1622041490000|2021-05-26 15:04:50|1211.6||1211.6||1211.6||1211.6||0
1622034860000|2021-05-26 13:14:20|1201.6|1201.4|1201.6|1201.4|1201.6|1201.4|1201.6|1201.4|500
1622041500000|2021-05-26 15:05:00|1211.8|1211.4|1211.8|1211.4|1211.8|1211.6|1211.8|1211.4|833
1622034870000|2021-05-26 13:14:30|1201.8|1201.2|1201.8|1201.4|1201.8|1201.4|1201.8|1201.2|0
1622041510000|2021-05-26 15:05:10|1212|1211.6|1212|1211.6|1212|1211.6|1212|1211.6|870
1622034880000|2021-05-26 13:14:40|||||||||170
1622041520000|2021-05-26 15:05:20|1212.2|1211.8|1212.4|1212|1212.6|1212.4|1212.2|1211.8|8627
1622034890000|2021-05-26 13:14:50|1202|1201.6|1201.8|1201.6|1202|1201.6|1201.8|1201.6|2201
1622041530000|2021-05-26 15:05:30|1212.6|1212.2|1213|1212.6|1213|1212.6|1212.6|1212.2|5041
1622034900000|2021-05-26 13:15:00|1201.6|1201.4|1201.6|1201|1201.6|1201.4|1201.4|1201|3301
1622041550000|2021-05-26 15:05:50|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|1212.4|1212.2|947
1622034910000|2021-05-26 13:15:10|1201.8|1201.2|1201.8|1201.6|1202|1201.6|1201.8|1201.2|866
1622041570000|2021-05-26 15:06:10|1212.6|1212.2|1212.8|1212.2|1212.8|1212.4|1212.4|1212.2|5550
1622034920000|2021-05-26 13:15:20|1202|1201.8|1202.4|1202|1202.4|1202.2|1202|1201.8|519
1622041580000|2021-05-26 15:06:20||1212.4||1212.4||1212.6||1212.4|0
1622034940000|2021-05-26 13:15:40|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|0
1622041610000|2021-05-26 15:06:50|1213|1212.6|1212.8|1212.6|1213|1212.6|1212.8|1212.6|1313
1622034950000|2021-05-26 13:15:50||1202||1202||1202||1202|0
1622041620000|2021-05-26 15:07:00|1213||1213||1213.2||1212.8||1457
1622034960000|2021-05-26 13:16:00|1202|1201.8|1202.2|1201.8|1202.2|1201.8|1202|1201.8|1
1622041630000|2021-05-26 15:07:10|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213|1212.6|5391
1622034970000|2021-05-26 13:16:10|1202.4|1202|1202.4|1202|1202.4|1202|1202.4|1202|2367
1622041650000|2021-05-26 15:07:30|1213.4|1213|1213.8|1213.2|1213.8|1213.4|1213.4|1213|72
1622034980000|2021-05-26 13:16:20|1202.2|1201.8|1202|1201.8|1202.2|1201.8|1202|1201.8|0
1622041660000|2021-05-26 15:07:40|1213.6|1213.4|1213.6|1213.2|1213.8|1213.4|1213.4|1213.2|489
1622034990000|2021-05-26 13:16:30|1201.8|1201.6|1201.6|1201.2|1202|1201.6|1201.6|1201.2|690
1622041670000|2021-05-26 15:07:50|1213.8|1213.4|1213.4|1213.2|1213.8|1213.4|1213.4|1213.2|5196
1622035000000|2021-05-26 13:16:40|1201.8|1201.4|1201.8|1201.2|1201.8|1201.4|1201.8|1201.2|0
1622041680000|2021-05-26 15:08:00|1213.2|1213|1213.2|1212.8|1213.4|1213.2|1213.2|1212.8|5216
1622035010000|2021-05-26 13:16:50||1201.4||1201.4||1201.4||1201.4|0
1622041700000|2021-05-26 15:08:20|1213.4|1213|1213.4|1213.2|1213.4|1213.2|1213.4|1213|3239
1622035020000|2021-05-26 13:17:00|1201.6|1201.2|1200.8|1200.4|1201.6|1201.2|1200.8|1200.2|10225
1622041720000|2021-05-26 15:08:40|1213.6|1213.4|1213.6|1213.2|1214|1213.8|1213.4|1213|10980
1622035040000|2021-05-26 13:17:20|1201|1200.6|1201|1200.6|1201.2|1201|1201|1200.6|3578
1622035050000|2021-05-26 13:17:30||1200.8||1200.8||1200.8||1200.8|0
1622041730000|2021-05-26 15:08:50|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.8|1213.2|1759
1622041740000|2021-05-26 15:09:00||1213.2||1213.2||1213.2||1213.2|0
1622035060000|2021-05-26 13:17:40|1200.8|1200.6|1200.8|1200.4|1200.8|1200.6|1200.8|1200.4|1
1622041750000|2021-05-26 15:09:10|1213.6||1213.6||1213.6||1213.4||1150
1622041770000|2021-05-26 15:09:30|1213.8|1213.6|1213.6|1213.2|1213.8|1213.6|1213.6|1213.2|6900
1622035070000|2021-05-26 13:17:50|1200.6|1200.2|1200.4|1200|1200.6|1200.2|1200.4|1200|1055
1622035090000|2021-05-26 13:18:10|1200.6|1200.2|1201|1200.4|1201|1200.4|1200.6|1200.2|500
1622041800000|2021-05-26 15:10:00|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|8692
1622035100000|2021-05-26 13:18:20|1200.8|1200.6|1201|1200.8|1201|1200.8|1200.8|1200.6|718
1622041810000|2021-05-26 15:10:10|1213.6|1213.2|1213.4|1213.2|1213.6|1213.4|1213.4|1213.2|1839
1622035110000|2021-05-26 13:18:30|1200.8|1200.6|1200.8|1200.4|1201|1200.6|1200.8|1200.4|2997
1622041830000|2021-05-26 15:10:30|1213.8|1213.4|1213.8|1213.6|1213.8|1213.6|1213.8|1213.4|4634
1622035120000|2021-05-26 13:18:40|1201|1200.6|1201.2|1200.8|1201.4|1201|1200.8|1200.4|8403
1622041840000|2021-05-26 15:10:40|1213.6|1213.4|1213.6|1213.2|1213.8|1213.6|1213.6|1213.2|5152
1622035130000|2021-05-26 13:18:50|1201|1200.6|1200.6|1200|1201|1200.6|1200.4|1200|3179
1622041850000|2021-05-26 15:10:50|1213.4|1213|1213.4|1213|1213.4|1213|1213.2|1212.8|1139
1622035140000|2021-05-26 13:19:00|1200.4||1200.4||1200.4||1200.4||0
1622035150000|2021-05-26 13:19:10|1200.2|1199.8|1200.4|1200|1200.4|1200|1200|1199.6|21323
1622041870000|2021-05-26 15:11:10|1213.6|1213.2|1213.8|1213.2|1213.8|1213.4|1213.6|1213.2|3040
1622035170000|2021-05-26 13:19:30|1200.6|1200.2|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|1364
1622041880000|2021-05-26 15:11:20|1213.6|1213|1214|1213.6|1214|1213.6|1213.2|1213|14891
1622035180000|2021-05-26 13:19:40|1201|1200.6|1201|1200.6|1201|1200.6|1200.8|1200.4|4502
1622035190000|2021-05-26 13:19:50|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|1201|1200.6|4330
1622041890000|2021-05-26 15:11:30|1213.8|1213.4|1213.4|1213|1214|1213.4|1213.4|1213|4657
1622035200000|2021-05-26 13:20:00|1201||1201.2||1201.2||1201||0
1622041900000|2021-05-26 15:11:40|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.4|1213.2|1611
1622035210000|2021-05-26 13:20:10|1201||1201||1201||1201||0
1622035220000|2021-05-26 13:20:20|||||||||300
1622041910000|2021-05-26 15:11:50|1213.8|1213.4|1213.6|1213|1213.8|1213.4|1213.6|1213|0
1622035250000|2021-05-26 13:20:50|1200.8|1200.6|1200.8|1200.4|1200.8|1200.6|1200.8|1200.4|1011
1622041920000|2021-05-26 15:12:00|1213.8|1213.2|1213.8|1213.4|1213.8|1213.4|1213.8|1213.2|0
1622035260000|2021-05-26 13:21:00|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.6|500
1622041930000|2021-05-26 15:12:10|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.4|1213|2904
1622035270000|2021-05-26 13:21:10|1201.2|1200.8|1201.4|1201|1201.6|1201.2|1201.2|1200.8|4815
1622041940000|2021-05-26 15:12:20|1213.4|1213|1213|1212.6|1213.4|1213.2|1213|1212.6|4828
1622035280000|2021-05-26 13:21:20|1201.6||1201.4||1201.6||1201.4||0
1622041950000|2021-05-26 15:12:30|1212.8|1212.4|1212.6|1212.2|1212.8|1212.4|1212.6|1212.2|350
1622035300000|2021-05-26 13:21:40|1201.6|1201.2|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|432
1622041960000|2021-05-26 15:12:40||1212.4||1212.4||1212.4||1212.4|0
1622035320000|2021-05-26 13:22:00|1202|1201.6|1202.2|1201.8|1202.2|1201.8|1201.8|1201.6|5
1622041970000|2021-05-26 15:12:50|1212.8|1212.2|1212.8|1212.4|1212.8|1212.6|1212.6|1212.2|1191
1622035330000|2021-05-26 13:22:10|1202|1201.6|1201.8|1201.6|1202|1201.6|1201.8|1201.4|733
1622041990000|2021-05-26 15:13:10|1212.6||1212.8||1212.8||1212.6||26
1622035340000|2021-05-26 13:22:20|1202||1202||1202||1202||0
1622042000000|2021-05-26 15:13:20|1213|1212.6|1213.6|1213.2|1213.6|1213.4|1213|1212.6|1036
1622035350000|2021-05-26 13:22:30|1202.2||1202||1202.2||1202||0
1622042010000|2021-05-26 15:13:30|1213.4|1213|1213.4|1213|1213.4|1213|1213.4|1213|0
1622035360000|2021-05-26 13:22:40|1202.2|1202|1202.2|1201.8|1202.4|1202|1202|1201.8|1272
1622042030000|2021-05-26 15:13:50|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|0
1622035370000|2021-05-26 13:22:50|1201.8|1201.6|1202|1201.6|1202.2|1201.8|1201.8|1201.6|3842
1622042040000|2021-05-26 15:14:00|1213.4|1213|1213.2|1212.6|1213.4|1213|1212.8|1212.6|3609
1622035380000|2021-05-26 13:23:00|1201.8|1201.8|1201|1200.6|1201.8|1201.8|1200.8|1200.6|3099
1622042050000|2021-05-26 15:14:10|1213|1212.8|1213.4|1213|1213.4|1213|1213|1212.6|489
1622035390000|2021-05-26 13:23:10||1200.4||1200.4||1200.4||1200.4|0
1622042070000|2021-05-26 15:14:30|1213.2|1213.2|1213.4|1213|1213.4|1213.2|1213.2|1213|50
1622035400000|2021-05-26 13:23:20||1200.6||1200.6||1200.8||1200.6|680
1622042080000|2021-05-26 15:14:40|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213|1212.8|5634
1622035430000|2021-05-26 13:23:50|||||||||385
1622042090000|2021-05-26 15:14:50|1213.4|1213|1213.2|1212.8|1213.4|1213.2|1213.2|1212.8|2825
1622035450000|2021-05-26 13:24:10|1200.8|1200.4|1200.6|1200.4|1200.8|1200.4|1200.6|1200.2|3776
1622042100000|2021-05-26 15:15:00|1213.2|1212.6|1213|1212.4|1213.2|1212.6|1213|1212.4|2162
1622035460000|2021-05-26 13:24:20|1200.8|1200.6|1201|1200.6|1201|1200.6|1200.8|1200.6|380
1622042110000|2021-05-26 15:15:10|1212.8|1212.2|1213.2|1212.6|1213.2|1212.6|1212.8|1212.2|167
1622035470000|2021-05-26 13:24:30|1200.8|1200.4|1200.8|1200.4|1201|1200.4|1200.6|1200.4|2642
1622042130000|2021-05-26 15:15:30|1213|1212.4|1213|1212.4|1213.2|1212.6|1212.8|1212.2|4796
1622035480000|2021-05-26 13:24:40|1200.6|1200.2|1200.4|1200|1200.6|1200.4|1200.4|1200|3497
1622042140000|2021-05-26 15:15:40|1213.2|1212.6|1213.2|1212.6|1213.2|1212.6|1213|1212.4|100
1622035490000|2021-05-26 13:24:50||1199.8||1199.8||1199.8||1199.8|0
1622042150000|2021-05-26 15:15:50|1213|1212.4|1213.2|1212.6|1213.2|1212.6|1213|1212.4|0
1622035510000|2021-05-26 13:25:10||1200||1200||1200||1200|0
1622042160000|2021-05-26 15:16:00|1213|1212.4|1213|1212.4|1213.2|1212.6|1213|1212.4|703
1622035520000|2021-05-26 13:25:20|1200.6|1200.2|1201.6|1201|1201.6|1201.2|1200.6|1200.2|800
1622042180000|2021-05-26 15:16:20|1213.2|1212.6|1212.8|1212.2|1213.2|1212.6|1212.8|1212.2|33
1622035530000|2021-05-26 13:25:30|1201.8|1201.2|1201.4|1201|1201.8|1201.4|1201.4|1201|411
1622042210000|2021-05-26 15:16:50|1213|1212.4|1213.2|1212.6|1213.2|1212.6|1212.8|1212.4|0
1622035540000|2021-05-26 13:25:40|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|0
1622042220000|2021-05-26 15:17:00|1213.6|1213|1213.6|1213|1213.8|1213.2|1213.4|1212.8|7414
1622035560000|2021-05-26 13:26:00|1201.8||1201.6||1201.8||1201.6||0
1622042230000|2021-05-26 15:17:10|1213.4|1212.8|1213.4|1212.8|1213.4|1212.8|1213.4|1212.8|0
1622035580000|2021-05-26 13:26:20|1201.4|1201|1201.2|1200.8|1201.4|1201|1201.2|1200.8|540
1622042240000|2021-05-26 15:17:20|1213.8|1213|1213.6|1213|1213.8|1213|1213.6|1213|0
1622035590000|2021-05-26 13:26:30|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|0
1622042250000|2021-05-26 15:17:30|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.6|1213.2|0
1622035610000|2021-05-26 13:26:50|1201.6|1201.2|1202|1201.6|1202|1201.6|1201.6|1201.2|542
1622035620000|2021-05-26 13:27:00|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|0
1622042270000|2021-05-26 15:17:50|1213.4|1212.8|1213.2|1212.8|1213.6|1213|1213.2|1212.8|132
1622035630000|2021-05-26 13:27:10|1202|1201.6|1202|1201.6|1202|1201.8|1202|1201.6|1000
1622035640000|2021-05-26 13:27:20|1202.2|1201.8|1202.2|1201.6|1202.2|1201.8|1202.2|1201.6|3
1622042280000|2021-05-26 15:18:00|1213.6|1213|1213.2|1212.6|1213.6|1213|1213.2|1212.6|5865
1622035650000|2021-05-26 13:27:30||1201.8||1201.8||1201.8||1201.8|0
1622042290000|2021-05-26 15:18:10|1213.4|1212.8|1213|1212.4|1213.4|1212.8|1213|1212.4|647
1622035660000|2021-05-26 13:27:40|1202|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.6|0
1622042300000|2021-05-26 15:18:20|1213.2|1212.6|1213.2|1212.6|1213.2|1212.6|1213.2|1212.6|0
1622035670000|2021-05-26 13:27:50|1201.8||1202||1202||1201.8||0
1622042320000|2021-05-26 15:18:40|1213|1212.4|1213|1212.4|1213|1212.4|1213|1212.4|0
1622035680000|2021-05-26 13:28:00|1201.8|1201.4|1201.4|1201|1201.8|1201.4|1201.2|1200.8|1529
1622042330000|2021-05-26 15:18:50|1213.2|1212.6|1213.4|1212.8|1213.4|1212.8|1213.2|1212.6|1351
1622035690000|2021-05-26 13:28:10|1201|1200.8|1201.2|1200.8|1201.2|1200.8|1201|1200.8|200
1622042340000|2021-05-26 15:19:00|1213.2|1212.6|1213.4|1213|1213.6|1213.2|1213.2|1212.6|48
1622035710000|2021-05-26 13:28:30|1201|1201|1201.4|1201|1201.4|1201|1201|1201|474
1622042350000|2021-05-26 15:19:10|1213.6|1213.2|1213.4|1213|1213.6|1213.2|1213.4|1213|0
1622035720000|2021-05-26 13:28:40|1201.2|1200.8|1201.2|1201|1201.2|1201|1200.8|1200.2|20895
1622042370000|2021-05-26 15:19:30|1213.6|1213.2|1214|1213.4|1214|1213.4|1213.6|1213.2|0
1622035730000|2021-05-26 13:28:50|1201.4||1201.6||1201.6||1201.4||635
1622042380000|2021-05-26 15:19:40|1213.8|1213.2|1213.8|1213.2|1214|1213.4|1213.8|1213.2|25
1622035740000|2021-05-26 13:29:00|1201.8|1201.2|1201.8|1201.4|1202|1201.6|1201.8|1201.2|921
1622042390000|2021-05-26 15:19:50|1214|1213.4|1214|1213.4|1214|1213.4|1213.8|1213.2|1536
1622035750000|2021-05-26 13:29:10|1201.6||1201.8||1201.8||1201.6||659
1622035760000|2021-05-26 13:29:20|1201.6|1201.2|1201.8|1201.2|1201.8|1201.4|1201.4|1201.2|1402
1622042410000|2021-05-26 15:20:10|1213.8|1213.2|1214|1213.4|1214|1213.4|1213.6|1213|1330
1622035770000|2021-05-26 13:29:30||1201.4||1201.4||1201.4||1201.4|0
1622042420000|2021-05-26 15:20:20|1213.8|1213.2|1213.6|1213|1213.8|1213.2|1213.4|1212.8|1991
1622035780000|2021-05-26 13:29:40|1202|1201.6|1202.2|1201.8|1202.2|1201.8|1202|1201.6|500
1622042430000|2021-05-26 15:20:30|1213.4|1212.8|1213.4|1212.8|1213.4|1212.8|1213.4|1212.8|3820
1622035790000|2021-05-26 13:29:50|1202.4|1202|1202.2|1201.8|1202.4|1202.2|1202|1201.8|4897
1622042440000|2021-05-26 15:20:40|1213.6|1213|1213.4|1212.8|1213.6|1213|1213.4|1212.8|0
1622035800000|2021-05-26 13:30:00|1202.4|1202|1203.6|1203.2|1203.6|1203.2|1202.4|1202|12466
1622042450000|2021-05-26 15:20:50|1213.2|1212.6|1213|1212.6|1213.4|1212.8|1213|1212.6|840
1622035810000|2021-05-26 13:30:10|1203.8|1203|1205|1204.6|1205|1204.6|1203.8|1203|5260
1622042460000|2021-05-26 15:21:00|1213.2|1212.8|1213.4|1213|1213.4|1213|1213.2|1212.6|206
1622035820000|2021-05-26 13:30:20|1205.2|1204.8|1205.6|1205.2|1205.6|1205.2|1205|1204.6|3893
1622042470000|2021-05-26 15:21:10|1213.2|1212.6|1213.2|1212.6|1213.2|1212.6|1213.2|1212.6|74
1622035830000|2021-05-26 13:30:30|1205.4|1205|1205|1204.6|1205.4|1205|1204.4|1204.2|6170
1622042510000|2021-05-26 15:21:50|1212.8|1212.4|1213.2|1212.6|1213.4|1212.8|1212.8|1212.4|1205
1622035840000|2021-05-26 13:30:40|1204.8|1204.4|1204.4|1203.8|1204.8|1204.6|1204|1203.8|7389
1622042520000|2021-05-26 15:22:00|1213.4|1212.8|1213.6|1213|1213.6|1213|1213.4|1212.8|500
1622035850000|2021-05-26 13:30:50|1204.6|1204|1205.2|1204.8|1205.2|1205|1204.6|1204|270
1622042540000|2021-05-26 15:22:20|1213.4|1212.8|1212.6|1212.2|1213.4|1212.8|1212.6|1212.2|3361
1622035860000|2021-05-26 13:31:00|1205|1204.6|1204.2|1203.8|1205.2|1205|1203.8|1203.4|13855
1622042550000|2021-05-26 15:22:30|1212.8|1212.4|1212.6|1212|1213|1212.4|1212.6|1212|0
1622035870000|2021-05-26 13:31:10|1204|1203.6|1203.8|1203.2|1204.2|1203.8|1203.6|1203.2|1533
1622042570000|2021-05-26 15:22:50|1213|1212.2|1213|1212.4|1213|1212.4|1212.8|1212.2|1200
1622035880000|2021-05-26 13:31:20||1203.4||1203.4||1203.4||1203.2|1
1622042580000|2021-05-26 15:23:00|1212.8|1212.2|1213.2|1212.4|1213.2|1212.4|1212.8|1212.2|0
1622035900000|2021-05-26 13:31:40|1204|1203.6|1204.2|1203.8|1204.2|1203.8|1203.8|1203.6|345
1622042590000|2021-05-26 15:23:10|1213|1212.2|1212.8|1212.2|1213|1212.2|1212.8|1212.2|0
1622035910000|2021-05-26 13:31:50|1204|1203.6|1204.2|1203.6|1204.2|1203.6|1203.8|1203.4|1614
1622042600000|2021-05-26 15:23:20|1213|1212.4|1213|1212.4|1213|1212.4|1213|1212.4|0
1622035920000|2021-05-26 13:32:00|1204.4|1203.8|1205.4|1205.2|1205.6|1205.4|1204.4|1203.8|6572
1622042610000|2021-05-26 15:23:30|1212.8|1212.2|1213|1212.4|1213|1212.4|1212.8|1212.2|369
1622035930000|2021-05-26 13:32:10|1205.8|1205|1206|1205.6|1206|1205.8|1205.8|1205|7206
1622042620000|2021-05-26 15:23:40|1212.8|1212.2|1212.8|1212.2|1212.8|1212.2|1212.8|1212.2|0
1622035940000|2021-05-26 13:32:20|1205.8|1205.4|1205|1204.8|1205.8|1205.4|1205|1204.6|9711
1622035950000|2021-05-26 13:32:30|1204.8|1204.6|1204.8|1204.6|1204.8|1204.6|1204.8|1204.6|2590
1622042630000|2021-05-26 15:23:50|1212.6|1212|1212.8|1212.2|1212.8|1212.2|1212.4|1211.8|1591
1622035970000|2021-05-26 13:32:50||1204.4||1204.4||1204.4||1204.2|1168
1622035980000|2021-05-26 13:33:00|1205|1204.6|1204.8|1204.4|1205.6|1205.2|1204.8|1204.4|4300
1622042640000|2021-05-26 15:24:00|1212.6|1212|1212.6|1212|1212.6|1212|1212.6|1212|0
1622035990000|2021-05-26 13:33:10||1204.2||1204.4||1204.4||1204.2|0
1622042660000|2021-05-26 15:24:20|1212.8|1212.2|1212.8|1212.2|1213|1212.4|1212.6|1212|4060
1622036000000|2021-05-26 13:33:20||1204.6||1204.4||1204.6||1204.4|0
1622042670000|2021-05-26 15:24:30|1213|1212.4|1213|1212.4|1213|1212.4|1213|1212.4|0
1622036010000|2021-05-26 13:33:30|1205|1204.6|1205.4|1205|1205.4|1205|1205|1204.6|1882
1622042680000|2021-05-26 15:24:40|1212.8|1212.2|1212.6|1212.2|1213|1212.4|1212.6|1212.2|2433
1622036020000|2021-05-26 13:33:40|1205.6|1205.2|1206.2|1205.6|1206.2|1205.6|1205.6|1205.2|424
1622036030000|2021-05-26 13:33:50|1206.4|1205.8|1207|1206.4|1207.4|1207.2|1206.4|1205.8|6803
1622042690000|2021-05-26 15:24:50|1212.8|1212.4|1213.2|1212.6|1213.4|1212.8|1212.8|1212.4|4225
1622036040000|2021-05-26 13:34:00|1207.2|1206.6|1207|1206.4|1207.2|1206.8|1206.8|1206.4|1919
1622036050000|2021-05-26 13:34:10|1207.2|1206.6|1207.4|1207|1207.8|1207.4|1207.2|1206.4|21628
1622042700000|2021-05-26 15:25:00|1213|1212.4|1213|1212.4|1213|1212.4|1213|1212.4|1546
1622036060000|2021-05-26 13:34:20|1207.2|1206.8|1207.4|1207|1208.2|1207.8|1207.2|1206.8|9573
1622042710000|2021-05-26 15:25:10|1212.8|1212.2|1213.2|1212.8|1213.4|1213|1212.8|1212.2|4118
1622036080000|2021-05-26 13:34:40|1207.2|1206.8|1207|1206.6|1207.2|1207|1207|1206.6|5520
1622042720000|2021-05-26 15:25:20|1213|1212.6|1212.8|1212.4|1213.2|1212.8|1212.8|1212.4|2387
1622036090000|2021-05-26 13:34:50||1206.8||1206.6||1206.8||1206.6|0
1622042730000|2021-05-26 15:25:30|1213|1212.2|1212.6|1212|1213|1212.2|1212.6|1212|162
1622036100000|2021-05-26 13:35:00|1206.8||1207||1207||1206.8||430
1622042750000|2021-05-26 15:25:50|1212.8|1212.2|1212.6|1212.2|1212.8|1212.4|1212.6|1212.2|0
1622036110000|2021-05-26 13:35:10|1207.6|1206.8|1206.8|1206|1208.2|1207.8|1206.8|1206|36900
1622042760000|2021-05-26 15:26:00|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|0
1622036120000|2021-05-26 13:35:20|1206.6|1205.8|1206|1205.6|1206.6|1206.2|1206|1205.6|2340
1622042770000|2021-05-26 15:26:10|1212.6|1212|1212.8|1212.4|1212.8|1212.4|1212.6|1212|0
1622036130000|2021-05-26 13:35:30|1205.8|1205.4|1205.6|1205.2|1205.8|1205.6|1205.6|1205.2|0
1622042780000|2021-05-26 15:26:20|1212|1212|1212|1211.6|1212.2|1212|1212|1211.4|3882
1622036140000|2021-05-26 13:35:40|1205.4|1205.4|1205.2|1204.8|1205.4|1205.4|1205|1204.6|1492
1622042790000|2021-05-26 15:26:30|1212.2|1211.8|1212.4|1211.8|1212.4|1211.8|1212|1211.4|0
1622036150000|2021-05-26 13:35:50|1205.4|1205|1204.8|1204.4|1205.4|1205.2|1204.8|1204.4|3921
1622042800000|2021-05-26 15:26:40|1212.2|1211.6|1212|1211.6|1212.4|1211.8|1212|1211.6|1578
1622036160000|2021-05-26 13:36:00|1204|1203.8|1205.2|1204.8|1205.2|1204.8|1204|1203.8|32265
1622042810000|2021-05-26 15:26:50|1212.6|1212|1212.4|1211.8|1212.6|1212|1212.4|1211.8|327
1622036170000|2021-05-26 13:36:10|1205|1204.6|1204.2|1203.8|1205.2|1204.8|1204.2|1203.8|9892
1622042820000|2021-05-26 15:27:00|1212.6|1212|1212.6|1212|1212.6|1212|1212.6|1212|0
1622036180000|2021-05-26 13:36:20|1204.4|1204|1204|1203.8|1204.6|1204.2|1204|1203.6|2229
1622042830000|2021-05-26 15:27:10|1212.8|1212.2|1212.8|1212.4|1212.8|1212.4|1212.6|1212.2|339
1622036190000|2021-05-26 13:36:30|1203.8|1203.6|1203|1202.4|1204|1203.6|1203|1202.4|6735
1622042850000|2021-05-26 15:27:30|1212.6|1212.2|1213.2|1212.6|1213.2|1212.6|1212.6|1212.2|268
1622036200000|2021-05-26 13:36:40|1203.2|1202.6|1204|1203.6|1204.2|1204|1203.2|1202.6|15050
1622042860000|2021-05-26 15:27:40|1213.4|1212.8|1213.2|1212.8|1213.4|1212.8|1213|1212.6|1090
1622036210000|2021-05-26 13:36:50|1204.2|1203.8|1203.8|1203.2|1204.6|1204.4|1203.8|1203.2|8699
1622042870000|2021-05-26 15:27:50|1213|1212.6|1213.2|1212.6|1213.2|1212.8|1213|1212.4|131
1622036220000|2021-05-26 13:37:00|1203.6|1203|1202.6|1202.2|1203.6|1203|1202.4|1202|8805
1622042880000|2021-05-26 15:28:00|1212.8|1212.2|1212.8|1212.2|1213.2|1212.6|1212.8|1212.2|6928
1622036230000|2021-05-26 13:37:10|1202.4|1202|1202.2|1201.8|1202.4|1202.2|1202|1201.6|1500
1622042890000|2021-05-26 15:28:10|1212.6|1212.4|1212.6|1212|1213|1212.4|1212.6|1212|900
1622036240000|2021-05-26 13:37:20|1202.4|1202|1202.6|1202.4|1202.6|1202.4|1202.4|1202|0
1622042900000|2021-05-26 15:28:20|1212.4|1211.8|1213|1212.4|1213|1212.4|1212.2|1211.6|6161
1622036250000|2021-05-26 13:37:30|1202.4|1202.2|1203|1202.6|1203|1202.6|1202.4|1202|4007
1622042910000|2021-05-26 15:28:30|1212.8|1212.2|1213.4|1212.8|1213.4|1212.8|1212.8|1212.2|1563
1622036260000|2021-05-26 13:37:40|1202.8|1202.4|1202.2|1201.8|1202.8|1202.6|1202.2|1201.6|6534
1622042920000|2021-05-26 15:28:40|1213.2|1212.6|1212.8|1212.2|1213.2|1212.8|1212.8|1212.2|125
1622036270000|2021-05-26 13:37:50|1202.4|1202|1202.6|1202.2|1202.8|1202.2|1202.2|1202|734
1622042930000|2021-05-26 15:28:50|1213|1212.4|1213|1212.4|1213.2|1212.6|1212.6|1212|5088
1622036280000|2021-05-26 13:38:00|1202.4|1202|1202.8|1202.2|1202.8|1202.4|1202.2|1202|32
1622042940000|2021-05-26 15:29:00|1213.2|1212.6|1213.2|1212.6|1213.4|1212.8|1213.2|1212.6|3374
1622036290000|2021-05-26 13:38:10|1202.6|1202|1202.2|1201.8|1202.6|1202|1202.2|1201.8|560
1622042950000|2021-05-26 15:29:10|1213.4|1212.8|1213.2|1212.6|1213.4|1212.8|1213.2|1212.6|3574
1622036300000|2021-05-26 13:38:20|1202.4|1201.6|1202.6|1202|1202.6|1202|1202.4|1201.6|500
1622042960000|2021-05-26 15:29:20|1213|1212.4|1213.2|1212.6|1213.4|1212.8|1213|1212.2|3221
1622036310000|2021-05-26 13:38:30|1202.4|1202.2|1202.6|1202|1202.6|1202.4|1202.4|1202|1475
1622042970000|2021-05-26 15:29:30|1213.4|1212.8|1213.6|1213|1213.6|1213|1213.4|1212.6|11
1622036320000|2021-05-26 13:38:40||1202.2||1202||1202.2||1202|0
1622042980000|2021-05-26 15:29:40|1213.8|1212.8|1213.6|1212.8|1213.8|1212.8|1213.4|1212.6|1443
1622036330000|2021-05-26 13:38:50||1202.2||1202.2||1202.2||1202|0
1622042990000|2021-05-26 15:29:50|1213.4|1212.4|1213.2|1212.4|1213.4|1212.4|1213.2|1212.4|0
1622036340000|2021-05-26 13:39:00|1202.8|1202.4|1203.4|1202.8|1203.4|1202.8|1202.8|1202.4|2849
1622036350000|2021-05-26 13:39:10|1203.6|1203|1203.6|1203.2|1203.8|1203.2|1203.4|1203|0
1622036360000|2021-05-26 13:39:20|1203.8||1203.8||1203.8||1203.6||0
1622036370000|2021-05-26 13:39:30|1204|1203.4|1204|1203.6|1204.2|1203.6|1204|1203.4|427
1622036380000|2021-05-26 13:39:40|1204.2|1203.8|1204.2|1203.6|1204.2|1203.8|1204|1203.6|0
1622036390000|2021-05-26 13:39:50|1204.4|1203.8|1204|1203.8|1204.4|1203.8|1204|1203.6|0
1622036400000|2021-05-26 13:40:00|1203.8|1203.6|1204|1203.4|1204|1203.6|1203.8|1203.4|2141
1622036410000|2021-05-26 13:40:10|1204.2|1203.6|1203.8|1203.4|1204.2|1203.8|1203.8|1203.4|0
1622036420000|2021-05-26 13:40:20|1204|1203.6|1204.2|1203.8|1204.4|1204.2|1204|1203.4|367
1622036430000|2021-05-26 13:40:30|1204.4|1204.2|1204.6|1204|1204.6|1204.2|1204.4|1204|3
1622036440000|2021-05-26 13:40:40|1204.4||1204.6||1204.6||1204.4||0
1622036450000|2021-05-26 13:40:50|1204.4||1204.4||1204.6||1204.4||0
1622036480000|2021-05-26 13:41:20|1204.2|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|430
1622036490000|2021-05-26 13:41:30|1204.6|1204.2|1203.4|1203|1204.8|1204.4|1203.4|1203|14490
1622036500000|2021-05-26 13:41:40|1203.6|1203.2|1204|1203.4|1204|1203.6|1203.6|1203.2|0
1622036510000|2021-05-26 13:41:50|1203.8|1203.2|1204|1203.6|1204|1203.6|1203.8|1203.2|0
1622036520000|2021-05-26 13:42:00|1203.8|1203.4|1203.6|1203|1203.8|1203.4|1203.2|1202.8|1569
1622036530000|2021-05-26 13:42:10|1203.8|1203.2|1204|1203.4|1204|1203.6|1203.6|1203.2|642
1622036540000|2021-05-26 13:42:20|1203.8|1203.6|1203.4|1202.8|1203.8|1203.6|1203.2|1202.8|1226
1622036550000|2021-05-26 13:42:30|1203.6|1203|1203.6|1203.2|1203.6|1203.2|1203.4|1202.8|20
1622036560000|2021-05-26 13:42:40|1203.4|1203|1203|1202.6|1203.4|1203|1202.8|1202.2|1490
1622036570000|2021-05-26 13:42:50||1202.4||1202.4||1202.6||1202.4|0
1622036580000|2021-05-26 13:43:00|1203.2|1202.6|1203.4|1203|1203.4|1203|1203.2|1202.6|629
1622036590000|2021-05-26 13:43:10||1203.2||1203||1203.2||1203|0
1622036610000|2021-05-26 13:43:30|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|1203|1202.6|19
1622036630000|2021-05-26 13:43:50|1203|1202.6|1203.2|1202.8|1203.4|1202.8|1202.8|1202.4|1898
1622036640000|2021-05-26 13:44:00||1203||1203||1203||1203|0
1622036650000|2021-05-26 13:44:10|1203.4|1203.2|1203.6|1203.2|1203.6|1203.2|1203.4|1203.2|2235
1622036660000|2021-05-26 13:44:20|1203.8|1203.4|1203.8|1203.4|1204|1203.4|1203.8|1203.2|500
1622036670000|2021-05-26 13:44:30|1204|1203.6|1204|1203.6|1204|1203.6|1204|1203.6|0
1622036680000|2021-05-26 13:44:40|1204.2|1203.8|1204.4|1204|1204.6|1204|1204.2|1203.8|634
1622036690000|2021-05-26 13:44:50|1204.2|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|67
1622036700000|2021-05-26 13:45:00|1204.6|1204.2|1204.2|1203.8|1204.6|1204.2|1204.2|1203.8|1309
1622036710000|2021-05-26 13:45:10|1204|1203.6|1203|1202.6|1204|1203.8|1203|1202.6|3354
1622036720000|2021-05-26 13:45:20|1203.2|1202.8|1203.2|1202.8|1203.2|1203|1203.2|1202.8|0
1622036730000|2021-05-26 13:45:30|1203.4|1203|1204.2|1203.6|1204.2|1203.6|1203.4|1203|24
1622036740000|2021-05-26 13:45:40|1204||1204||1204.2||1204||0
1622036760000|2021-05-26 13:46:00|1203.8|1203.4|1203.6|1203.4|1203.8|1203.4|1203.6|1203.2|3063
1622036770000|2021-05-26 13:46:10|1203.8|1203.2|1203.4|1203|1204|1203.4|1203.4|1203|6316
1622036780000|2021-05-26 13:46:20|1203.2|1202.8|1203.6|1203.2|1203.6|1203.2|1203.2|1202.8|800
1622036790000|2021-05-26 13:46:30|1203.4|1203|1203.2|1202.8|1203.4|1203|1203.2|1202.8|2801
1622036800000|2021-05-26 13:46:40|1203|1203|1203.6|1203.4|1203.6|1203.4|1203|1203|588
1622036810000|2021-05-26 13:46:50|1203.4|1203.2|1203.6|1203.4|1203.6|1203.4|1203.2|1202.8|1802
1622036820000|2021-05-26 13:47:00|1203.4|1203.2|1203|1202.6|1203.4|1203.2|1203|1202.6|2894
1622036840000|2021-05-26 13:47:20|1203.2|1202.8|1203|1202.6|1203.4|1203|1203|1202.6|1789
1622036850000|2021-05-26 13:47:30|1202.8||1203||1203||1202.8||0
1622036870000|2021-05-26 13:47:50|1203.2||1203||1203.2||1203||0
1622036880000|2021-05-26 13:48:00|1202.8|1202.4|1203|1202.6|1203|1202.6|1202.6|1202.2|974
1622036890000|2021-05-26 13:48:10|1202.8|1202.4|1202.4|1202|1202.8|1202.6|1202.4|1202|3871
1622036900000|2021-05-26 13:48:20|1202.2|1202.2|1202|1201.6|1202.4|1202.2|1202|1201.6|1250
1622036910000|2021-05-26 13:48:30|1201.8|1201.4|1201|1200.6|1201.8|1201.4|1201|1200.6|10053
1622036920000|2021-05-26 13:48:40|1201.2|1200.4|1200.6|1200|1201.2|1200.4|1200.6|1200|591
1622036930000|2021-05-26 13:48:50|1200.4|1200.2|1201|1200.6|1201|1200.6|1200.2|1199.8|48435
1622036940000|2021-05-26 13:49:00|1200.8|1200.4|1200.8|1200.4|1200.8|1200.6|1200.6|1200.2|2469
1622036960000|2021-05-26 13:49:20|1201|1200.6|1200.2|1199.6|1201|1200.8|1199.8|1199.4|5335
1622036970000|2021-05-26 13:49:30|1200|1199.8|1199.8|1199.4|1200.2|1199.8|1199.6|1199.2|1532
1622036990000|2021-05-26 13:49:50|1199.6|1199.2|1199.2|1199|1199.6|1199.2|1199.2|1198.6|492
1622037000000|2021-05-26 13:50:00|1199.4|1199.2|1199.2|1198.6|1199.6|1199.2|1198.6|1198.2|45043
1622037020000|2021-05-26 13:50:20|1199.4|1198.8|1199.8|1199.2|1199.8|1199.4|1199.4|1198.8|900
1622037030000|2021-05-26 13:50:30|1200|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|1974
1622037040000|2021-05-26 13:50:40|1200.2|1199.8|1200.2|1199.8|1200.4|1200|1200|1199.8|1236
1622037050000|2021-05-26 13:50:50|1200.4|1200|1200|1199.6|1200.4|1200|1199.8|1199.4|3835
1622037060000|2021-05-26 13:51:00|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.6|2802
1622037070000|2021-05-26 13:51:10|1200.4|1200|1200.6|1200.2|1200.6|1200.2|1200.4|1200|0
1622037080000|2021-05-26 13:51:20|1200.8||1200.8||1200.8||1200.6||0
1622037090000|2021-05-26 13:51:30||1200.4||1200.4||1200.4||1200.4|354
1622037100000|2021-05-26 13:51:40|1201|1200.6|1200.6|1200.2|1201.4|1201|1200.4|1200|9635
1622037110000|2021-05-26 13:51:50|1200.4|1200|1200|1199.4|1200.4|1200|1200|1199.4|1972
1622037120000|2021-05-26 13:52:00|1199.8|1199.6|1199.6|1199.2|1199.8|1199.6|1199.6|1199.2|3561
1622037130000|2021-05-26 13:52:10|1199.4|1199.4|1199.6|1199.4|1199.6|1199.4|1199.4|1199.4|417
1622037140000|2021-05-26 13:52:20|1199.8|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|2503
1622037150000|2021-05-26 13:52:30|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|0
1622037160000|2021-05-26 13:52:40|1200.2|1199.8|1200.6|1200|1200.6|1200|1200|1199.8|820
1622037170000|2021-05-26 13:52:50|1200.8|1200.2|1200.4|1200|1201.2|1200.6|1200.4|1200|3595
1622037180000|2021-05-26 13:53:00|1200.6|1200.2|1201.2|1200.8|1201.2|1200.8|1200.6|1200|16
1622037190000|2021-05-26 13:53:10|1201|1200.6|1201.2|1200.8|1201.2|1200.8|1201|1200.6|0
1622037200000|2021-05-26 13:53:20|1201|1201|1201.6|1201.2|1201.6|1201.2|1201|1201|1197
1622037210000|2021-05-26 13:53:30|1201.8|1201.4|1202|1201.6|1202|1201.6|1201.8|1201.4|0
1622037220000|2021-05-26 13:53:40|1202.2|1201.8|1202.2|1202|1202.2|1202|1202.2|1201.8|688
1622037230000|2021-05-26 13:53:50||1201.8||1201.8||1202||1201.8|16
1622037250000|2021-05-26 13:54:10|1202|1201.6|1202.2|1201.8|1202.2|1201.8|1202|1201.6|3541
1622037260000|2021-05-26 13:54:20|1201.8|1201.6|1201.8|1201.2|1202.2|1201.6|1201.6|1201.2|1963
1622037270000|2021-05-26 13:54:30|1201.6|1201|1201.4|1200.8|1201.8|1201|1201.2|1200.8|1739
1622037280000|2021-05-26 13:54:40|1201.2|1201|1201.6|1201|1201.6|1201|1201.2|1201|1100
1622037290000|2021-05-26 13:54:50|1201.2|1201.2|1201.8|1201.2|1201.8|1201.2|1201.2|1201.2|5
1622037300000|2021-05-26 13:55:00|1201.6|1201.4|1201.6|1201.2|1201.6|1201.4|1201.6|1201.2|0
1622037320000|2021-05-26 13:55:20|1201.8|1201.4|1202.4|1202|1202.6|1202|1201.8|1201.4|4398
1622037330000|2021-05-26 13:55:30|1202.6|1202.2|1202.8|1202.2|1202.8|1202.2|1202.6|1202.2|3
1622037340000|2021-05-26 13:55:40|1203|1202.4|1203|1202.6|1203.2|1202.6|1203|1202.4|583
1622037350000|2021-05-26 13:55:50|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.8|1202.2|500
1622037360000|2021-05-26 13:56:00|1202.6|1202.2|1202.4|1202|1202.8|1202.4|1202.4|1202|1872
1622037380000|2021-05-26 13:56:20|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|0
1622037400000|2021-05-26 13:56:40|1202.4|1202|1202.4|1202|1202.4|1202|1202.2|1202|7485
1622037410000|2021-05-26 13:56:50|1202.6|1202.2|1202.8|1202.2|1202.8|1202.4|1202.6|1202.2|0
1622037420000|2021-05-26 13:57:00|1202.6||1202.6||1202.6||1202.6||0
1622037430000|2021-05-26 13:57:10|1202.8|1202.4|1203.2|1202.6|1203.2|1202.6|1202.8|1202.4|1375
1622037440000|2021-05-26 13:57:20|1203||1203||1203||1203||0
1622037450000|2021-05-26 13:57:30|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|1203.2|1202.6|424
1622037460000|2021-05-26 13:57:40|1203.4|1203|1203.6|1203.2|1203.6|1203.2|1203.4|1203|2216
1622037470000|2021-05-26 13:57:50|1203.8|1203.4|1203.8|1203.4|1204|1203.6|1203.8|1203.4|1012
1622037480000|2021-05-26 13:58:00|1204||1204||1204||1203.8||0
1622037490000|2021-05-26 13:58:10|1203.8|1203.6|1203.8|1203.6|1204|1203.6|1203.8|1203.6|14
1622037500000|2021-05-26 13:58:20|1204||1204||1204||1204||494
1622037510000|2021-05-26 13:58:30|1204.2|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|1941
1622037520000|2021-05-26 13:58:40|1204.6||1204.4||1204.6||1204.4||0
1622037530000|2021-05-26 13:58:50|1204.2|1203.8|1204.2|1203.6|1204.2|1203.8|1204|1203.6|4789
1622037540000|2021-05-26 13:59:00|1204|1203.4|1203.8|1203.2|1204|1203.4|1203.6|1203.2|5465
1622037550000|2021-05-26 13:59:10|1203.6|1203|1203.2|1203|1203.6|1203.2|1203|1202.6|11982
1622037560000|2021-05-26 13:59:20|1203.4|1202.8|1203|1202.4|1203.4|1202.8|1202.8|1202.4|1
1622037570000|2021-05-26 13:59:30|1203.2|1202.6|1203.6|1203.2|1203.8|1203.4|1203.2|1202.6|3482
1622037580000|2021-05-26 13:59:40|1203.4|1203|1203.6|1203|1204|1203.6|1203.4|1202.8|1472
1622037590000|2021-05-26 13:59:50|1203.4||1203.6||1203.6||1203.4||0
1622037600000|2021-05-26 14:00:00|1203.4|1203.2|1203.4|1202.8|1203.4|1203.2|1203|1202.8|757
1622037610000|2021-05-26 14:00:10|1203.2|1203|1203.4|1203|1203.4|1203|1203.2|1202.8|0
1622037620000|2021-05-26 14:00:20|1203.6|1203.2|1204|1203.6|1204|1203.6|1203.6|1203.2|300
1622037630000|2021-05-26 14:00:30||1203.4||1203.6||1203.6||1203.4|0
1622037640000|2021-05-26 14:00:40|1204.2|1203.8|1204.6|1204.2|1204.6|1204.2|1204.2|1203.6|0
1622037650000|2021-05-26 14:00:50|1204|1204|1204.4|1204|1204.4|1204|1204|1203.8|3000
1622037660000|2021-05-26 14:01:00|1204.2|1203.8|1204.6|1204.2|1204.6|1204.2|1204|1203.4|4002
1622037670000|2021-05-26 14:01:10|1204.4|1204|1204.6|1204.2|1205|1204.4|1204.4|1204|8485
1622037680000|2021-05-26 14:01:20|1204.8|1204.6|1204.8|1204.6|1205|1204.6|1204.8|1204.6|10465
1622037690000|2021-05-26 14:01:30|1204.6|1204.4|1204.2|1203.8|1204.8|1204.4|1204.2|1203.8|18182
1622037700000|2021-05-26 14:01:40|1204.4|1204.4|1204.2|1203.8|1204.8|1204.4|1204.2|1203.8|6141
1622037710000|2021-05-26 14:01:50|1204.4|1204|1204.4|1204.2|1204.6|1204.2|1204|1203.6|8772
1622037720000|2021-05-26 14:02:00|1204.2|1204|1204.2|1204|1204.2|1204|1204.2|1203.6|500
1622037730000|2021-05-26 14:02:10|1204|1203.8|1203.4|1203|1204|1203.8|1203.4|1203|1936
1622037740000|2021-05-26 14:02:20|1203.6|1203.4|1204|1203.6|1204|1203.6|1203.6|1203.2|3180
1622037750000|2021-05-26 14:02:30|1204.2|1203.8|1204.4|1203.8|1204.4|1203.8|1204.2|1203.6|0
1622037760000|2021-05-26 14:02:40|1204.2|1204|1204.2|1203.8|1204.2|1204|1204|1203.8|2767
1622037770000|2021-05-26 14:02:50|1204.4|1204|1204.4|1204|1204.6|1204.4|1204.4|1204|6767
1622037780000|2021-05-26 14:03:00|1204.6|1204.2|1204.2|1204|1204.6|1204.2|1204.2|1204|865
1622037790000|2021-05-26 14:03:10|1204.4|1204.2|1204.6|1204.2|1204.8|1204.4|1204.4|1204.2|1992
1622037800000|2021-05-26 14:03:20|1204.8||1204.8||1204.8||1204.8||0
1622037810000|2021-05-26 14:03:30|1205|1204.4|1205|1204.8|1205|1204.8|1205|1204.4|964
1622037820000|2021-05-26 14:03:40|1205.2|1205|1205.2|1204.6|1205.4|1205|1204.8|1204.6|3971
1622037830000|2021-05-26 14:03:50|1205|1204.4|1205.2|1204.8|1205.2|1204.8|1204.8|1204.4|4362
1622037840000|2021-05-26 14:04:00||1205||1205||1205||1204.8|236
1622037850000|2021-05-26 14:04:10|1205|1204.8|1205.2|1204.8|1205.2|1204.8|1205|1204.6|519
1622037880000|2021-05-26 14:04:40|1205.4|1205|1205.8|1205.4|1205.8|1205.4|1205.4|1205|1785
1622037890000|2021-05-26 14:04:50|1206|1205.6|1206|1205.4|1206.2|1205.8|1206|1205.4|655
1622037900000|2021-05-26 14:05:00|1206.2|1205.6|1206.6|1206.2|1206.6|1206.2|1206.2|1205.6|3
1622037910000|2021-05-26 14:05:10|1206.8|1206|1206.8|1206.4|1206.8|1206.4|1206.8|1206|423
1622037920000|2021-05-26 14:05:20|1207|1206.6|1207|1206.6|1207|1206.6|1207|1206.6|951
1622037930000|2021-05-26 14:05:30|1206.8|1206.4|1206.4|1206|1206.8|1206.4|1206.4|1206|7754
1622037940000|2021-05-26 14:05:40|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.6|0
1622037950000|2021-05-26 14:05:50|1206|1205.6|1205.4|1205|1206|1205.6|1205.4|1205|1358
1622037960000|2021-05-26 14:06:00||1204.8||1204.8||1204.8||1204.8|0
1622037970000|2021-05-26 14:06:10|1205.2||1205.2||1205.2||1205.2||0
1622037980000|2021-05-26 14:06:20|1205.4|1205|1205.4|1205|1205.6|1205.2|1205.4|1205|1861
1622037990000|2021-05-26 14:06:30|1205.2||1205.4||1205.4||1205.2||102
1622038000000|2021-05-26 14:06:40|1205.6|1205.2|1205.6|1205.2|1205.8|1205.2|1205.6|1205.2|4
1622038010000|2021-05-26 14:06:50|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205|1204.8|2395
1622038020000|2021-05-26 14:07:00|1205.4|1205|1205.4|1205.2|1205.6|1205.2|1205.4|1205|2294
1622038030000|2021-05-26 14:07:10|1205.2|1205|1205|1204.6|1205.2|1205|1204.8|1204.6|1797
1622038050000|2021-05-26 14:07:30|1205.2|1204.8|1205|1204.8|1205.4|1205|1205|1204.8|4740
1622038060000|2021-05-26 14:07:40|1205.2|1204.6|1205.2|1204.6|1205.2|1204.8|1204.8|1204.4|2473
1622038070000|2021-05-26 14:07:50|1205.4|1204.8|1205.4|1205|1205.4|1205|1205.4|1204.8|1121
1622038080000|2021-05-26 14:08:00|1205.2|1204.8|1205.4|1204.8|1205.4|1204.8|1205.2|1204.8|0
1622038090000|2021-05-26 14:08:10|1205.2|1204.4|1204.4|1204.2|1205.2|1204.4|1204.4|1204|4850
1622038100000|2021-05-26 14:08:20|1204.2|1204|1203.8|1203.4|1204.2|1204|1203.6|1203.2|1859
1622038110000|2021-05-26 14:08:30|1204|1203.6|1204.6|1204.2|1204.6|1204.2|1204|1203.6|0
1622038120000|2021-05-26 14:08:40||1204||1204.2||1204.4||1204|3
1622038130000|2021-05-26 14:08:50|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1203.6|1190
1622038140000|2021-05-26 14:09:00|1204.2|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|391
1622038150000|2021-05-26 14:09:10|1204.6|1204.2|1204.6|1204.2|1204.8|1204.4|1204.4|1204|6147
1622038160000|2021-05-26 14:09:20|1204.8|1204.4|1204.8|1204.2|1204.8|1204.4|1204.6|1204.2|553
1622038170000|2021-05-26 14:09:30|1204.6|1204.4|1204.6|1204.2|1204.6|1204.4|1204.4|1204.2|4349
1622038180000|2021-05-26 14:09:40|1204.8|1204.4|1204.8|1204.2|1204.8|1204.4|1204.8|1204.2|25
1622038190000|2021-05-26 14:09:50|1205|1204.4|1204.8|1204.6|1205.2|1205|1204.8|1204.4|4378
1622038200000|2021-05-26 14:10:00|1205|1204.8|1205.2|1204.8|1205.2|1205|1205|1204.8|600
1622038210000|2021-05-26 14:10:10|1205.4|1205|1205.8|1205.4|1205.8|1205.4|1205.4|1205|4
1622038220000|2021-05-26 14:10:20|1205.6|1205.2|1205.8|1205.4|1206|1205.6|1205.6|1205.2|275
1622038230000|2021-05-26 14:10:30|1206|1205.6|1206.2|1205.8|1206.2|1205.8|1206|1205.6|6244
1622038240000|2021-05-26 14:10:40|1206|1205.4|1205|1204.6|1206|1205.4|1205|1204.6|15678
1622038250000|2021-05-26 14:10:50|1204.8|1204.4|1204.6|1204.2|1204.8|1204.4|1204.6|1204.2|23
1622038260000|2021-05-26 14:11:00|1204.8|1204.4|1205|1204.6|1205|1204.6|1204.8|1204.4|1518
1622038270000|2021-05-26 14:11:10|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|0
1622038280000|2021-05-26 14:11:20|1205||1205||1205||1205||0
1622038290000|2021-05-26 14:11:30|1205.2|1205|1205.6|1205.2|1205.6|1205.4|1205.2|1204.8|2498
1622038300000|2021-05-26 14:11:40|1205.8|1205.4|1205.6|1205.4|1205.8|1205.4|1205.6|1205.4|0
1622038310000|2021-05-26 14:11:50|1205.8|1205.6|1205.8|1205.4|1206|1205.6|1205.8|1205.4|1270
1622038320000|2021-05-26 14:12:00|1205.6|1205.6|1205.8|1205.4|1205.8|1205.6|1205.4|1205.2|5685
1622038350000|2021-05-26 14:12:30|1206|1205.6|1206.6|1206|1206.6|1206.2|1206|1205.6|3547
1622038360000|2021-05-26 14:12:40|1206.2|1206.2|1206.6|1206.2|1206.6|1206.2|1206.2|1206|3409
1622038370000|2021-05-26 14:12:50|1206.8|1206|1207.4|1206.8|1207.4|1206.8|1206.8|1206|1997
1622038380000|2021-05-26 14:13:00|1207.6|1207|1207.6|1207.2|1207.6|1207.2|1207.6|1207|0
1622038390000|2021-05-26 14:13:10|1207.4|1207|1207.4|1206.8|1207.4|1207|1207.4|1206.8|0
1622038400000|2021-05-26 14:13:20|1207.2||1207.4||1207.4||1207.2||0
1622038410000|2021-05-26 14:13:30|1207.2|1207|1207.4|1206.8|1207.4|1207|1207.2|1206.8|20
1622038420000|2021-05-26 14:13:40|1207.2|1207|1207.4|1207|1207.4|1207|1207.2|1207|0
1622038430000|2021-05-26 14:13:50|1207.2|1206.8|1207.4|1207.2|1207.6|1207.2|1206.8|1206.4|9316
1622038440000|2021-05-26 14:14:00|1207.2|1207|1207.4|1206.8|1207.4|1207|1207.2|1206.8|0
1622038450000|2021-05-26 14:14:10|1206.8|1206.6|1206.8|1206.2|1206.8|1206.6|1206.6|1206.2|2517
1622038460000|2021-05-26 14:14:20|1206.6|1206.4|1206.6|1206.2|1206.6|1206.4|1206.6|1206.2|0
1622038470000|2021-05-26 14:14:30|1206.8|1206.4|1207.2|1206.8|1207.2|1206.8|1206.8|1206.4|1939
1622038480000|2021-05-26 14:14:40|1207.4|1207|1207.4|1207|1207.4|1207|1207|1206.8|2000
1622038490000|2021-05-26 14:14:50|1207.6|1207.2|1208.2|1207.6|1208.2|1207.8|1207.6|1207.2|7638
1622038500000|2021-05-26 14:15:00|1208||1208.2||1208.2||1208||0
1622038510000|2021-05-26 14:15:10|1208|1207.8|1208.6|1208|1208.6|1208|1208|1207.8|423
1622038520000|2021-05-26 14:15:20|1208.8|1208.2|1208.8|1208.4|1208.8|1208.4|1208.8|1208.2|0
1622038530000|2021-05-26 14:15:30|1209|1208.6|1208.8|1208.4|1209|1208.6|1208.8|1208.4|3270
1622038540000|2021-05-26 14:15:40|1208.6|1208.2|1208.2|1208|1208.8|1208.4|1208.2|1208|4043
1622038550000|2021-05-26 14:15:50|1208|1207.8|1208|1207.6|1208|1207.8|1208|1207.6|513
1622038560000|2021-05-26 14:16:00|1207.8|1207.4|1208|1207.4|1208|1207.4|1207.6|1207.4|270
1622038570000|2021-05-26 14:16:10|1207.8|1207.6|1207.4|1207|1207.8|1207.6|1207.4|1206.8|5642
1622038580000|2021-05-26 14:16:20||1206.8||1207||1207||1206.8|0
1622038610000|2021-05-26 14:16:50|1207.6|1207.2|1208|1207.6|1208|1207.6|1207.6|1207.2|3070
1622038620000|2021-05-26 14:17:00|1208.2|1207.8|1208.6|1208.2|1208.6|1208.2|1208.2|1207.8|966
1622038630000|2021-05-26 14:17:10|1208.2|1208|1208.6|1208.2|1208.8|1208.4|1208.2|1207.8|16477
1622038640000|2021-05-26 14:17:20|||||||||1000
1622038660000|2021-05-26 14:17:40|1208.8|1208.4|1209.2|1208.8|1209.2|1208.8|1208.8|1208.4|3092
1622038670000|2021-05-26 14:17:50|1209.4|1209|1209.6|1209.2|1209.6|1209.2|1209.4|1209|870
1622038680000|2021-05-26 14:18:00|1209.4|1209|1209.6|1209.2|1209.6|1209.2|1209.2|1209|600
1622038690000|2021-05-26 14:18:10|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|1209.4|1209.2|3679
1622038700000|2021-05-26 14:18:20|1210|1209.6|1209.8|1209.6|1210|1209.6|1209.8|1209.6|0
1622038710000|2021-05-26 14:18:30|1210|1209.8|1210|1209.6|1210|1209.8|1210|1209.6|1053
1622038720000|2021-05-26 14:18:40|1210.2|1209.8|1210.2|1209.8|1210.4|1210|1210.2|1209.8|11451
1622038740000|2021-05-26 14:19:00|1210|1209.6|1209.4|1209.2|1210|1209.6|1209.4|1209.2|4417
1622038760000|2021-05-26 14:19:20|1209.2|1209|1209.2|1208.8|1209.2|1209|1209.2|1208.8|850
1622038770000|2021-05-26 14:19:30|1209.4|1209|1209.4|1209|1209.4|1209.2|1209.4|1209|5400
1622038780000|2021-05-26 14:19:40|1209.6|1209.2|1209.8|1209.4|1209.8|1209.4|1209.6|1209.2|2062
1622038790000|2021-05-26 14:19:50|1210|1209.6|1210.2|1209.8|1210.2|1209.8|1210|1209.6|0
1622038800000|2021-05-26 14:20:00|1210.4|1210|1210.6|1210.2|1210.8|1210.2|1210.4|1210|555
1622038810000|2021-05-26 14:20:10|1210.8|1210.4|1210.8|1210.2|1210.8|1210.4|1210.8|1210.2|100
1622038820000|2021-05-26 14:20:20|1210.6|1210.4|1210.4|1210.2|1210.6|1210.4|1210.4|1210|2877
1622038830000|2021-05-26 14:20:30|1210.6||1210.6||1210.6||1210.6||0
1622038840000|2021-05-26 14:20:40|1210.8|1210.4|1211.2|1210.8|1211.2|1210.8|1210.8|1210.4|491
1622038860000|2021-05-26 14:21:00|1211.4|1211|1211.4|1211|1211.6|1211.2|1211.4|1211|3442
1622038870000|2021-05-26 14:21:10|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|1211|1210.6|1069
1622038880000|2021-05-26 14:21:20|1211.4|1211|1211.4|1211|1211.4|1211|1211.4|1211|0
1622038890000|2021-05-26 14:21:30|1211|1210.8|1211|1210.6|1211|1210.8|1210.8|1210.4|17943
1622038900000|2021-05-26 14:21:40|1210.8|1210.4|1210.8|1210.4|1211|1210.4|1210.4|1210.2|8368
1622038910000|2021-05-26 14:21:50|1211|1210.6|1211|1210.8|1211|1210.8|1211|1210.6|3534
1622038920000|2021-05-26 14:22:00|1211.2|1210.6|1211.4|1210.8|1211.6|1211.2|1211.2|1210.6|15692
1622038930000|2021-05-26 14:22:10|1211.2|1211|1211.4|1210.8|1211.4|1211|1211.2|1210.8|0
1622038940000|2021-05-26 14:22:20|1211.6|1211|1211.4|1210.8|1211.8|1211.2|1211.4|1210.8|3178
1622038950000|2021-05-26 14:22:30||1211||1211||1211||1211|0
1622038970000|2021-05-26 14:22:50|1211.2|1210.8|1211.2|1210.8|1211.2|1211|1211|1210.8|2900
1622038980000|2021-05-26 14:23:00|1211|1210.6|1210.6|1210.2|1211|1210.6|1210.6|1210.2|826
1622038990000|2021-05-26 14:23:10|1210.8|1210.4|1210.4|1210.2|1211|1210.4|1210.4|1210.2|2627
1622039000000|2021-05-26 14:23:20|1210.6|1210|1210.4|1210|1210.6|1210|1210.2|1209.8|516
1622039010000|2021-05-26 14:23:30|1210.2|1209.8|1210.2|1209.8|1210.2|1209.8|1210.2|1209.8|498
1622039020000|2021-05-26 14:23:40|1210||1210||1210||1210||1000
1622039030000|2021-05-26 14:23:50|1209.8|1209.6|1209.6|1209.2|1210|1209.6|1209.4|1209.2|11058
1622039040000|2021-05-26 14:24:00|1209.4|1209|1209.4|1209|1209.4|1209.2|1209.2|1209|489
1622039050000|2021-05-26 14:24:10|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1449
1622039060000|2021-05-26 14:24:20|1209.4|1209|1209.4|1208.8|1209.4|1209|1209|1208.8|972
1622039070000|2021-05-26 14:24:30||1209||1209||1209||1209|0
1622039080000|2021-05-26 14:24:40|1209.2|1208.8|1209.4|1209|1209.4|1209|1209.2|1208.8|679
1622039100000|2021-05-26 14:25:00|1209.6|1209.2|1209.2|1208.8|1209.8|1209.4|1209.2|1208.8|6849
1622039110000|2021-05-26 14:25:10|1209|1208.6|1208.6|1208.2|1209|1208.6|1208.6|1208.2|1748
1622039120000|2021-05-26 14:25:20|1208.8|1208.4|1208.6|1208|1208.8|1208.4|1208.2|1207.8|5112
1622039130000|2021-05-26 14:25:30|1208.4|1207.8|1208.2|1207.8|1208.4|1207.8|1208.2|1207.8|0
1622039140000|2021-05-26 14:25:40|1208||1208.2||1208.2||1208||0
1622039150000|2021-05-26 14:25:50|1208|1207.6|1207.6|1207.2|1208|1207.6|1207.6|1207.2|1871
1622039160000|2021-05-26 14:26:00|1207.8|1207|1207.2|1206.8|1207.8|1207|1207.2|1206.6|5500
1622039170000|2021-05-26 14:26:10|1207|1206.6|1206.8|1206.2|1207|1206.6|1206.8|1206.2|1699
1622039180000|2021-05-26 14:26:20|1206.6|1206.4|1206.2|1205.8|1206.8|1206.4|1206|1205.8|11362
1622039190000|2021-05-26 14:26:30|1206.4|1206|1206.6|1206.2|1206.6|1206.2|1206.4|1206|0
1622039200000|2021-05-26 14:26:40|1206.4|1206|1206.2|1205.8|1206.4|1206|1206.2|1205.8|505
1622039210000|2021-05-26 14:26:50|1206|1205.6|1206.2|1205.6|1206.2|1205.6|1206|1205.6|0
1622039220000|2021-05-26 14:27:00|1206.4|1205.8|1206.4|1206|1206.4|1206|1206.2|1205.8|1900
1622039230000|2021-05-26 14:27:10|1206.6|1205.8|1206.8|1206.2|1206.8|1206.2|1206.6|1205.8|5137
1622039240000|2021-05-26 14:27:20|1207|1206.4|1207|1206.6|1207|1206.6|1207|1206.4|140
1622039250000|2021-05-26 14:27:30|1207.2|1206.8|1207.2|1206.6|1207.2|1206.8|1207.2|1206.6|973
1622039260000|2021-05-26 14:27:40||1206.8||1206.8||1206.8||1206.8|0
1622039280000|2021-05-26 14:28:00||1207||1207||1207||1207|0
1622039290000|2021-05-26 14:28:10|1207.4|1207.2|1207.6|1207.2|1207.6|1207.2|1207.4|1207.2|500
1622039300000|2021-05-26 14:28:20|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.4|1207.2|9
1622039310000|2021-05-26 14:28:30|1208|1207.6|1208|1207.6|1208.2|1207.6|1208|1207.6|0
1622039320000|2021-05-26 14:28:40|1207.8|1207.4|1208|1207.6|1208|1207.6|1207.6|1207.4|1557
1622039360000|2021-05-26 14:29:20|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.6|1207.4|4288
1622039370000|2021-05-26 14:29:30|1207.4|1207.2|1207.2|1207|1207.4|1207.2|1207.2|1207|1413
1622039380000|2021-05-26 14:29:40||1206.8||1207||1207||1206.6|100
1622039400000|2021-05-26 14:30:00|1207.4|1207.2|1207.8|1207.4|1207.8|1207.6|1207.4|1207.2|2865
1622039410000|2021-05-26 14:30:10|1208|1207.6|1208.2|1207.8|1208.2|1207.8|1208|1207.6|2222
1622039420000|2021-05-26 14:30:20|1208|1208|1208|1207.8|1208.2|1208|1208|1207.8|391
1622039430000|2021-05-26 14:30:30|1208.2||1208.2||1208.2||1208.2||24
1622039440000|2021-05-26 14:30:40|1208.4|1208|1208.2|1208|1208.6|1208.2|1208.2|1208|1705
1622039450000|2021-05-26 14:30:50|1208|1207.8|1207.8|1207.4|1208|1207.8|1207.8|1207.4|3353
1622039460000|2021-05-26 14:31:00|1208|1207.6|1207.8|1207.4|1208.2|1207.8|1207.8|1207.4|5707
1622039470000|2021-05-26 14:31:10|1207.6|1207.2|1207.2|1206.8|1207.8|1207.4|1207|1206.6|6367
1622039480000|2021-05-26 14:31:20|1207.4||1207.4||1207.4||1207.2||0
1622039490000|2021-05-26 14:31:30|1207.6|1207|1207.6|1207.2|1207.6|1207.2|1207.6|1207|0
1622039500000|2021-05-26 14:31:40|1207.8|1207.4|1208.2|1207.8|1208.2|1207.8|1207.8|1207.4|832
1622039510000|2021-05-26 14:31:50|1208.4|1208|1208.4|1208|1208.4|1208|1208.2|1208|400
1622039540000|2021-05-26 14:32:20|1208.6|1208.2|1208.6|1208.4|1208.6|1208.4|1208.6|1208.2|1437
1622039550000|2021-05-26 14:32:30|1208.8|1208.6|1208.8|1208.4|1209|1208.6|1208.8|1208.4|125
1622039560000|2021-05-26 14:32:40|1208.6|1208.2|1208.8|1208.2|1208.8|1208.4|1208.4|1208.2|4857
1622039570000|2021-05-26 14:32:50|1209|1208.4|1209|1208.6|1209|1208.6|1209|1208.4|0
1622039580000|2021-05-26 14:33:00|1208.8||1208.8||1208.8||1208.8||0
1622039590000|2021-05-26 14:33:10|1208.6|1208.4|1208.2|1207.8|1208.6|1208.4|1208|1207.8|7904
1622039600000|2021-05-26 14:33:20|1208|1207.6|1207.6|1207.2|1208|1207.6|1207.6|1207.2|2047
1622039610000|2021-05-26 14:33:30||1207.4||1207.4||1207.4||1207.4|0
1622039640000|2021-05-26 14:34:00|1207.4|1207.2|1207.2|1206.8|1207.4|1207.4|1207|1206.6|1283
1622039680000|2021-05-26 14:34:40|1207.4|1207|1207.6|1207.2|1207.6|1207.2|1207.4|1207|1508
1622039690000|2021-05-26 14:34:50|1207.8|1207.4|1207.6|1207.2|1207.8|1207.4|1207.6|1207.2|1863
1622039700000|2021-05-26 14:35:00|1207.4|1207.4|1207.8|1207.6|1207.8|1207.6|1207.4|1207|7515
1622039710000|2021-05-26 14:35:10|1208|1207.4|1207.8|1207.6|1208|1207.6|1207.6|1207.2|59
1622039720000|2021-05-26 14:35:20|1208||1208||1208||1208||30
1622039730000|2021-05-26 14:35:30|1208.2|1207.8|1208|1207.8|1208.2|1207.8|1208|1207.8|2301
1622039740000|2021-05-26 14:35:40|1208.2||1208.2||1208.2||1208.2||1190
1622039750000|2021-05-26 14:35:50|1208|1208|1208.6|1208|1208.6|1208.2|1208|1208|7178
1622039760000|2021-05-26 14:36:00|1208.4||1208.4||1208.4||1208.2||0
1622039780000|2021-05-26 14:36:20|1208.2|1208.2|1208|1207.6|1208.4|1208.2|1207.8|1207.4|2275
1622039790000|2021-05-26 14:36:30|1208.2|1207.8|1208.4|1208|1208.4|1208|1208.2|1207.8|3216
1622039800000|2021-05-26 14:36:40|1208.6|1208.2|1208.4|1208|1208.6|1208.4|1208.4|1208|1229
1622039820000|2021-05-26 14:37:00|1208.6|1208.2|1208|1207.6|1208.6|1208.2|1208|1207.6|968
1622039830000|2021-05-26 14:37:10|1207.8|1207.4|1208.2|1207.8|1208.2|1207.8|1207.8|1207.4|0
1622039840000|2021-05-26 14:37:20|1208||1208.2||1208.2||1208||3289
1622039850000|2021-05-26 14:37:30|1208.4|1208|1207.6|1207.2|1208.4|1208|1207.4|1207|3482
1622039860000|2021-05-26 14:37:40|1207.4||1207.4||1207.4||1207.4||0
1622039880000|2021-05-26 14:38:00|1207.2|1207|1207.2|1207|1207.2|1207|1207.2|1206.8|1658
1622039900000|2021-05-26 14:38:20|1207.4|1207.2|1207.4|1207|1207.4|1207.2|1207.4|1207|785
1622039940000|2021-05-26 14:39:00|1207.6|1207.2|1208.4|1208|1208.6|1208|1207.6|1207.2|8081
1622039950000|2021-05-26 14:39:10|1208.6|1208.2|1208.6|1208.2|1208.6|1208.4|1208.4|1208.2|929
1622039970000|2021-05-26 14:39:30|1208.4|1208|1208.4|1208|1208.4|1208.2|1208.2|1207.8|9828
1622039980000|2021-05-26 14:39:40|1208.6|1208.2|1208.4|1208|1208.6|1208.2|1208.4|1208|270
1622039990000|2021-05-26 14:39:50||1208.2||1208.2||1208.2||1208.2|0
1622040000000|2021-05-26 14:40:00|1208.6|1208.4|1208.6|1208.2|1208.6|1208.4|1208.4|1208.2|8210
1622040010000|2021-05-26 14:40:10|1208.8|1208.4|1208.8|1208.4|1209.4|1209.2|1208.8|1208.4|13969
1622040020000|2021-05-26 14:40:20|1208.4|1208.2|1208.8|1208.4|1208.8|1208.4|1208.4|1208.2|3959
1622040030000|2021-05-26 14:40:30|1209|1208.6|1209|1208.6|1209|1208.6|1209|1208.6|297
1622040040000|2021-05-26 14:40:40|1208.6|1208.4|1208.4|1208.2|1208.6|1208.4|1208.4|1208|8938
1622040050000|2021-05-26 14:40:50|1208.2|1208|1208|1207.8|1208.2|1208|1208|1207.6|104
1622040060000|2021-05-26 14:41:00|1208.2||1208.2||1208.2||1208.2||0
1622040070000|2021-05-26 14:41:10|1208.4|1208|1208.4|1208.2|1208.4|1208.2|1208.4|1208|0
1622040090000|2021-05-26 14:41:30|1208.2|1208|1208.2|1207.8|1208.2|1208|1208.2|1207.8|3004
1622040100000|2021-05-26 14:41:40|1208|1207.6|1208.4|1208|1208.4|1208.2|1208|1207.6|2068
1622040110000|2021-05-26 14:41:50|1208.2|1207.8|1208|1207.6|1208.2|1207.8|1208|1207.6|1314
1622040120000|2021-05-26 14:42:00|1207.8|1207.4|1207.4|1207|1207.8|1207.4|1207.2|1207|440
1622040130000|2021-05-26 14:42:10|1207.8|1207.2|1208|1207.6|1208|1207.8|1207.6|1207.2|5397
1622040140000|2021-05-26 14:42:20|1208.2|1207.8|1208.6|1208.2|1208.6|1208.2|1208.2|1207.8|1129
1622040150000|2021-05-26 14:42:30|1208.8||1208.8||1208.8||1208.8||0
1622040170000|2021-05-26 14:42:50||1208.4||1208.4||1208.4||1208.4|5
1622040180000|2021-05-26 14:43:00|1208.6|1208.2|1208|1207.6|1208.6|1208.2|1208|1207.6|8451
1622040190000|2021-05-26 14:43:10|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|0
1622040200000|2021-05-26 14:43:20|1207.6|1207.2|1207.6|1207.4|1207.6|1207.4|1207.2|1206.8|5631
1622040210000|2021-05-26 14:43:30|1207.8|1207.6|1207.6|1207.4|1208|1207.6|1207.6|1207.4|1945
1622040220000|2021-05-26 14:43:40|1207.4|1207.2|1207.6|1207.2|1207.6|1207.2|1207.4|1207.2|2000
1622040230000|2021-05-26 14:43:50|1207.8|1207.4|1207.8|1207.6|1207.8|1207.6|1207.8|1207.4|0
1622040240000|2021-05-26 14:44:00|1207.6|1207.4|1207.6|1207.4|1207.8|1207.4|1207.6|1207.4|112
1622040250000|2021-05-26 14:44:10|1207.4|1207.2|1207.4|1207|1207.4|1207.2|1207.4|1207|892
1622040270000|2021-05-26 14:44:30|1207.6|1207.2|1207.8|1207.4|1207.8|1207.4|1207.6|1207.2|1208
1622040300000|2021-05-26 14:45:00|1208|1207.6|1208.4|1208|1208.6|1208.2|1208|1207.6|1285
1622040310000|2021-05-26 14:45:10||1208.2||1208||1208.2||1208|2628
1622040320000|2021-05-26 14:45:20|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.6|2246
1622040340000|2021-05-26 14:45:40|1208.4|1208|1208.6|1208.2|1208.6|1208.4|1208.4|1208|1259
1622040350000|2021-05-26 14:45:50|1208.4|1208|1208.4|1208|1208.6|1208.2|1208.2|1208|8157
1622040370000|2021-05-26 14:46:10|1208.2|1207.8|1208.4|1207.8|1208.4|1208|1208|1207.6|5132
1622040380000|2021-05-26 14:46:20||1208||1208||1208||1208|0
1622040390000|2021-05-26 14:46:30|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|0
1622040400000|2021-05-26 14:46:40|1208.8|1208.4|1208.8|1208.4|1209|1208.6|1208.8|1208.4|1247
1622040410000|2021-05-26 14:46:50|1209|1208.6|1208.8|1208.4|1209|1208.6|1208.2|1207.8|9458
1622040420000|2021-05-26 14:47:00|1208.6|1208.2|1208.2|1207.6|1208.6|1208.2|1207.8|1207.6|4458
1622040430000|2021-05-26 14:47:10|1208.4|1207.8|1208.6|1208.2|1208.8|1208.4|1208.4|1207.8|4323
1622040440000|2021-05-26 14:47:20|1208.4|1208|1208.4|1208|1208.4|1208.2|1208.4|1207.8|0
1622040450000|2021-05-26 14:47:30|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|0
1622040460000|2021-05-26 14:47:40||1207.6||1207.8||1207.8||1207.6|0
1622040470000|2021-05-26 14:47:50|1208|1207.6|1207.8|1207.4|1208|1207.6|1207.8|1207.4|0
1622040480000|2021-05-26 14:48:00|1207.6||1207.8||1207.8||1207.6||0
1622040490000|2021-05-26 14:48:10|1207.6|1207.2|1207.4|1207|1207.6|1207.2|1207.4|1206.8|3311
1622040500000|2021-05-26 14:48:20|1207.6|1207.2|1208|1207.6|1208|1207.8|1207.6|1207.2|2452
1622040510000|2021-05-26 14:48:30|1208.2|1207.8|1208.4|1208|1208.4|1208.2|1208.2|1207.8|0
1622040520000|2021-05-26 14:48:40|1208.6|1208.2|1208.2|1208|1208.6|1208.4|1208|1207.8|16914
1622040530000|2021-05-26 14:48:50|1208.4|1208.2|1208.6|1208|1208.6|1208.2|1208.4|1208|0
1622040560000|2021-05-26 14:49:20|1208.4|1208.2|1208.8|1208.4|1208.8|1208.4|1208.4|1208.2|3146
1622040580000|2021-05-26 14:49:40|1208.6|1208.2|1208.2|1208|1208.6|1208.2|1208.2|1208|3483
1622040590000|2021-05-26 14:49:50|1208|1207.8|1208.2|1208|1208.2|1208|1208|1207.8|1549
1622040600000|2021-05-26 14:50:00|1208.4||1208.4||1208.4||1208.4||1712
1622040640000|2021-05-26 14:50:40|1208.2|1207.8|1208.8|1208.4|1208.8|1208.4|1208|1207.8|7534
1622040660000|2021-05-26 14:51:00|1208.6|1208.2|1208.8|1208.4|1208.8|1208.4|1208.6|1208.2|2935
1622040670000|2021-05-26 14:51:10|1209||1209||1209||1209||0
1622040680000|2021-05-26 14:51:20|1208.8||1208.8||1208.8||1208.8||0
1622040690000|2021-05-26 14:51:30|1208.6|1208.2|1208.2|1208|1208.6|1208.2|1208.2|1207.8|2516
1622040700000|2021-05-26 14:51:40|1208|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.8|95
1622040720000|2021-05-26 14:52:00|1208.4|1208|1208.4|1208|1208.4|1208.2|1208.4|1208|2079
1622040760000|2021-05-26 14:52:40|1208.6|1208.2|1208.8|1208.4|1208.8|1208.6|1208.6|1208.2|5042
1622040780000|2021-05-26 14:53:00|1208.6|1208.2|1208.6|1208.2|1208.8|1208.4|1208.6|1208.2|4142
1622040790000|2021-05-26 14:53:10|1208.4|1208|1208|1207.8|1208.4|1208.2|1208|1207.8|16
1622040810000|2021-05-26 14:53:30|1208.2|1208|1208|1207.8|1208.2|1208|1208|1207.8|1332
1622040820000|2021-05-26 14:53:40|1208.2|1208|1208.2|1207.8|1208.2|1208|1208.2|1207.8|1338
1622040830000|2021-05-26 14:53:50|1208.4|1208|1208.4|1208|1208.4|1208.2|1208.4|1208|2747
1622040840000|2021-05-26 14:54:00|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|0
1622040850000|2021-05-26 14:54:10|1208|1207.6|1208|1207.6|1208|1207.6|1207.8|1207.4|4241
1622040860000|2021-05-26 14:54:20|1208.2|1207.8|1208.4|1208|1208.4|1208|1208.2|1207.8|1821
1622040870000|2021-05-26 14:54:30|1208.6|1208.2|1208.6|1208.2|1208.6|1208.4|1208.6|1208.2|0
1622040890000|2021-05-26 14:54:50||1208.4||1208.2||1208.4||1208.2|2763
1622040900000|2021-05-26 14:55:00|1209|1208.4|1209|1208.6|1209.2|1208.8|1208.8|1208.4|28864
1622040910000|2021-05-26 14:55:10|1209.2|1208.8|1209|1208.6|1209.2|1208.8|1208.8|1208.6|1039
1622040920000|2021-05-26 14:55:20|1209.2|1208.8|1209.6|1209.2|1209.6|1209.2|1209.2|1208.8|0
1622040930000|2021-05-26 14:55:30|1209.4|1209.4|1209.2|1208.8|1209.4|1209.4|1209.2|1208.8|2566
1622040940000|2021-05-26 14:55:40|1209|1208.6|1208.8|1208.6|1209|1208.8|1208.8|1208.6|1084
1622040950000|2021-05-26 14:55:50|1209|1208.8|1208.8|1208.6|1209|1208.8|1208.8|1208.6|0
1622040960000|2021-05-26 14:56:00|1209|1208.8|1209.2|1208.6|1209.2|1208.8|1209|1208.6|3641
1622040970000|2021-05-26 14:56:10||1208.8||1208.8||1208.8||1208.8|0
1622040990000|2021-05-26 14:56:30|1209.4|1209|1209.2|1208.8|1209.6|1209|1209.2|1208.8|3000
1622041000000|2021-05-26 14:56:40|1209|1209|1209.2|1208.8|1209.2|1209|1209|1208.8|889
1622041010000|2021-05-26 14:56:50|1209|1209|1209.2|1208.8|1209.2|1209|1209|1208.8|475
1622041020000|2021-05-26 14:57:00|1209.4|1209|1209.4|1209|1209.4|1209|1209.2|1208.8|1490
1622041030000|2021-05-26 14:57:10|1209.6|1209.2|1210|1209.6|1210|1209.6|1209.6|1209.2|0
1622041040000|2021-05-26 14:57:20|1210.2|1209.8|1210|1209.6|1210.2|1209.8|1209.8|1209.6|2656
1622041050000|2021-05-26 14:57:30|1210.2|1209.8|1210.4|1210|1210.6|1210.2|1210.2|1209.8|393
1622041060000|2021-05-26 14:57:40|1210.6|1209.8|1210.4|1210.2|1210.6|1210.2|1210.4|1209.8|758
1622041070000|2021-05-26 14:57:50|1210.2|1210|1211|1210.8|1211|1210.8|1210.2|1210|5815
1622041080000|2021-05-26 14:58:00|1211.2|1210.6|1210.8|1210.4|1211.2|1210.6|1210.6|1210.4|3629
1622041090000|2021-05-26 14:58:10|1210.6|1210.2|1210.8|1210.4|1210.8|1210.4|1210.4|1210.2|13617
1622041100000|2021-05-26 14:58:20|1211|1210.6|1211.2|1210.6|1211.2|1210.8|1211|1210.6|0
1622041110000|2021-05-26 14:58:30|1211|1210.8|1210.8|1210.4|1211|1210.8|1210.8|1210.4|1772
1622041120000|2021-05-26 14:58:40|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.4|1210|3999
1622041130000|2021-05-26 14:58:50|1210.4|1210|1211|1210.4|1211|1210.4|1210.4|1210|1600
1622041140000|2021-05-26 14:59:00|1210.8||1210.8||1210.8||1210.8||0
1622041150000|2021-05-26 14:59:10|1210.6|1210.6|1210.4|1210|1210.6|1210.6|1210.4|1210|1901
1622041160000|2021-05-26 14:59:20|1211|1210.2|1210.8|1210.4|1211|1210.6|1210.6|1210.2|20500
1622041170000|2021-05-26 14:59:30|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.4|1210|3662
1622041200000|2021-05-26 15:00:00|1210.4|1210.4|1210.8|1210.2|1211|1210.8|1210.4|1210.2|6025
1622041210000|2021-05-26 15:00:10|1210.6|1210.4|1210.8|1210.4|1210.8|1210.4|1210.4|1210|17
1622041250000|2021-05-26 15:00:50|1210.6|1210.6|1210.4|1210|1210.8|1210.6|1210.4|1210|7912
1622041260000|2021-05-26 15:01:00|1210.6|1210.2|1211.2|1210.8|1211.4|1211|1210.6|1210.2|2317
1622041270000|2021-05-26 15:01:10|1211.4||1211.4||1211.4||1211.4||0
1622041280000|2021-05-26 15:01:20|1211.2||1211.4||1211.4||1211.2||0
1622041300000|2021-05-26 15:01:40|1211.6|1211|1211.8|1211.4|1211.8|1211.6|1211.4|1211|424
1622041330000|2021-05-26 15:02:10||1211.6||1211.6||1211.6||1211.6|0
1622041340000|2021-05-26 15:02:20|1212|1211.8|1212|1211.6|1212|1211.8|1212|1211.6|93
1622041350000|2021-05-26 15:02:30|1211.8|1211.4|1211.4|1211|1211.8|1211.4|1211.2|1211|2958
1622041360000|2021-05-26 15:02:40|1211.6|1211.2|1211.2|1211|1212|1211.6|1211.2|1210.8|9917
1622041370000|2021-05-26 15:02:50|1211.4|1211.2|1211.6|1211.2|1211.6|1211.2|1211.4|1211|703
1622041380000|2021-05-26 15:03:00|1211.4|1211|1211.2|1211|1211.4|1211|1211.2|1210.8|2418
1622041390000|2021-05-26 15:03:10|1211|1210.8|1211.2|1210.8|1211.2|1210.8|1211|1210.6|34
1622041400000|2021-05-26 15:03:20|1211.4|1211|1211.4|1211|1211.6|1211.2|1211.4|1210.8|269
1622041410000|2021-05-26 15:03:30|1211.6|1211.2|1212|1211.6|1212|1211.8|1211.6|1211.2|8557
1622041420000|2021-05-26 15:03:40|1211.8|1211.4|1211.6|1211.2|1211.8|1211.4|1211.6|1211.2|13629
1622041430000|2021-05-26 15:03:50|1211.8|1211.4|1212|1211.6|1212|1211.6|1211.6|1211.4|1726
1622041450000|2021-05-26 15:04:10||1211.8||1211.6||1211.8||1211.6|0
1622041470000|2021-05-26 15:04:30|1211.8|1211.4|1211.8|1211.2|1211.8|1211.6|1211.6|1211.2|4902
1622041480000|2021-05-26 15:04:40|1211.4|1211.4|1211.4|1211.2|1211.4|1211.4|1211.2|1210.8|3194
1622041490000|2021-05-26 15:04:50|1211.6||1211.6||1211.6||1211.6||0
1622041500000|2021-05-26 15:05:00|1211.8|1211.4|1211.8|1211.4|1211.8|1211.6|1211.8|1211.4|833
1622041510000|2021-05-26 15:05:10|1212|1211.6|1212|1211.6|1212|1211.6|1212|1211.6|870
1622041520000|2021-05-26 15:05:20|1212.2|1211.8|1212.4|1212|1212.6|1212.4|1212.2|1211.8|8627
1622041530000|2021-05-26 15:05:30|1212.6|1212.2|1213|1212.6|1213|1212.6|1212.6|1212.2|5041
1622041550000|2021-05-26 15:05:50|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|1212.4|1212.2|947
1622041570000|2021-05-26 15:06:10|1212.6|1212.2|1212.8|1212.2|1212.8|1212.4|1212.4|1212.2|5550
1622041580000|2021-05-26 15:06:20||1212.4||1212.4||1212.6||1212.4|0
1622041610000|2021-05-26 15:06:50|1213|1212.6|1212.8|1212.6|1213|1212.6|1212.8|1212.6|1313
1622041620000|2021-05-26 15:07:00|1213||1213||1213.2||1212.8||1457
1622041630000|2021-05-26 15:07:10|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213|1212.6|5391
1622041650000|2021-05-26 15:07:30|1213.4|1213|1213.8|1213.2|1213.8|1213.4|1213.4|1213|72
1622041660000|2021-05-26 15:07:40|1213.6|1213.4|1213.6|1213.2|1213.8|1213.4|1213.4|1213.2|489
1622041670000|2021-05-26 15:07:50|1213.8|1213.4|1213.4|1213.2|1213.8|1213.4|1213.4|1213.2|5196
1622041680000|2021-05-26 15:08:00|1213.2|1213|1213.2|1212.8|1213.4|1213.2|1213.2|1212.8|5216
1622041700000|2021-05-26 15:08:20|1213.4|1213|1213.4|1213.2|1213.4|1213.2|1213.4|1213|3239
1622041720000|2021-05-26 15:08:40|1213.6|1213.4|1213.6|1213.2|1214|1213.8|1213.4|1213|10980
1622041730000|2021-05-26 15:08:50|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.8|1213.2|1759
1622041740000|2021-05-26 15:09:00||1213.2||1213.2||1213.2||1213.2|0
1622041750000|2021-05-26 15:09:10|1213.6||1213.6||1213.6||1213.4||1150
1622041770000|2021-05-26 15:09:30|1213.8|1213.6|1213.6|1213.2|1213.8|1213.6|1213.6|1213.2|6900
1622041800000|2021-05-26 15:10:00|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|8692
1622041810000|2021-05-26 15:10:10|1213.6|1213.2|1213.4|1213.2|1213.6|1213.4|1213.4|1213.2|1839
1622041830000|2021-05-26 15:10:30|1213.8|1213.4|1213.8|1213.6|1213.8|1213.6|1213.8|1213.4|4634
1622041840000|2021-05-26 15:10:40|1213.6|1213.4|1213.6|1213.2|1213.8|1213.6|1213.6|1213.2|5152
1622041850000|2021-05-26 15:10:50|1213.4|1213|1213.4|1213|1213.4|1213|1213.2|1212.8|1139
1622041870000|2021-05-26 15:11:10|1213.6|1213.2|1213.8|1213.2|1213.8|1213.4|1213.6|1213.2|3040
1622041880000|2021-05-26 15:11:20|1213.6|1213|1214|1213.6|1214|1213.6|1213.2|1213|14891
1622041890000|2021-05-26 15:11:30|1213.8|1213.4|1213.4|1213|1214|1213.4|1213.4|1213|4657
1622041900000|2021-05-26 15:11:40|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.4|1213.2|1611
1622041910000|2021-05-26 15:11:50|1213.8|1213.4|1213.6|1213|1213.8|1213.4|1213.6|1213|0
1622041920000|2021-05-26 15:12:00|1213.8|1213.2|1213.8|1213.4|1213.8|1213.4|1213.8|1213.2|0
1622041930000|2021-05-26 15:12:10|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.4|1213|2904
1622041940000|2021-05-26 15:12:20|1213.4|1213|1213|1212.6|1213.4|1213.2|1213|1212.6|4828
1622041950000|2021-05-26 15:12:30|1212.8|1212.4|1212.6|1212.2|1212.8|1212.4|1212.6|1212.2|350
1622041960000|2021-05-26 15:12:40||1212.4||1212.4||1212.4||1212.4|0
1622041970000|2021-05-26 15:12:50|1212.8|1212.2|1212.8|1212.4|1212.8|1212.6|1212.6|1212.2|1191
1622041990000|2021-05-26 15:13:10|1212.6||1212.8||1212.8||1212.6||26
1622042000000|2021-05-26 15:13:20|1213|1212.6|1213.6|1213.2|1213.6|1213.4|1213|1212.6|1036
1622042010000|2021-05-26 15:13:30|1213.4|1213|1213.4|1213|1213.4|1213|1213.4|1213|0
1622042030000|2021-05-26 15:13:50|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|0
1622042040000|2021-05-26 15:14:00|1213.4|1213|1213.2|1212.6|1213.4|1213|1212.8|1212.6|3609
1622042050000|2021-05-26 15:14:10|1213|1212.8|1213.4|1213|1213.4|1213|1213|1212.6|489
1622042070000|2021-05-26 15:14:30|1213.2|1213.2|1213.4|1213|1213.4|1213.2|1213.2|1213|50
1622042080000|2021-05-26 15:14:40|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213|1212.8|5634
1622042090000|2021-05-26 15:14:50|1213.4|1213|1213.2|1212.8|1213.4|1213.2|1213.2|1212.8|2825
1622042100000|2021-05-26 15:15:00|1213.2|1212.6|1213|1212.4|1213.2|1212.6|1213|1212.4|2162
1622042110000|2021-05-26 15:15:10|1212.8|1212.2|1213.2|1212.6|1213.2|1212.6|1212.8|1212.2|167
1622042130000|2021-05-26 15:15:30|1213|1212.4|1213|1212.4|1213.2|1212.6|1212.8|1212.2|4796
1622042140000|2021-05-26 15:15:40|1213.2|1212.6|1213.2|1212.6|1213.2|1212.6|1213|1212.4|100
1622042150000|2021-05-26 15:15:50|1213|1212.4|1213.2|1212.6|1213.2|1212.6|1213|1212.4|0
1622042160000|2021-05-26 15:16:00|1213|1212.4|1213|1212.4|1213.2|1212.6|1213|1212.4|703
1622042180000|2021-05-26 15:16:20|1213.2|1212.6|1212.8|1212.2|1213.2|1212.6|1212.8|1212.2|33
1622042210000|2021-05-26 15:16:50|1213|1212.4|1213.2|1212.6|1213.2|1212.6|1212.8|1212.4|0
1622042220000|2021-05-26 15:17:00|1213.6|1213|1213.6|1213|1213.8|1213.2|1213.4|1212.8|7414
1622042230000|2021-05-26 15:17:10|1213.4|1212.8|1213.4|1212.8|1213.4|1212.8|1213.4|1212.8|0
1622042240000|2021-05-26 15:17:20|1213.8|1213|1213.6|1213|1213.8|1213|1213.6|1213|0
1622042250000|2021-05-26 15:17:30|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.6|1213.2|0
1622042270000|2021-05-26 15:17:50|1213.4|1212.8|1213.2|1212.8|1213.6|1213|1213.2|1212.8|132
1622042280000|2021-05-26 15:18:00|1213.6|1213|1213.2|1212.6|1213.6|1213|1213.2|1212.6|5865
1622042290000|2021-05-26 15:18:10|1213.4|1212.8|1213|1212.4|1213.4|1212.8|1213|1212.4|647
1622042300000|2021-05-26 15:18:20|1213.2|1212.6|1213.2|1212.6|1213.2|1212.6|1213.2|1212.6|0
1622042320000|2021-05-26 15:18:40|1213|1212.4|1213|1212.4|1213|1212.4|1213|1212.4|0
1622042330000|2021-05-26 15:18:50|1213.2|1212.6|1213.4|1212.8|1213.4|1212.8|1213.2|1212.6|1351
1622042340000|2021-05-26 15:19:00|1213.2|1212.6|1213.4|1213|1213.6|1213.2|1213.2|1212.6|48
1622042350000|2021-05-26 15:19:10|1213.6|1213.2|1213.4|1213|1213.6|1213.2|1213.4|1213|0
1622042370000|2021-05-26 15:19:30|1213.6|1213.2|1214|1213.4|1214|1213.4|1213.6|1213.2|0
1622042380000|2021-05-26 15:19:40|1213.8|1213.2|1213.8|1213.2|1214|1213.4|1213.8|1213.2|25
1622042390000|2021-05-26 15:19:50|1214|1213.4|1214|1213.4|1214|1213.4|1213.8|1213.2|1536
1622042410000|2021-05-26 15:20:10|1213.8|1213.2|1214|1213.4|1214|1213.4|1213.6|1213|1330
1622042420000|2021-05-26 15:20:20|1213.8|1213.2|1213.6|1213|1213.8|1213.2|1213.4|1212.8|1991
1622042430000|2021-05-26 15:20:30|1213.4|1212.8|1213.4|1212.8|1213.4|1212.8|1213.4|1212.8|3820
1622042440000|2021-05-26 15:20:40|1213.6|1213|1213.4|1212.8|1213.6|1213|1213.4|1212.8|0
1622042450000|2021-05-26 15:20:50|1213.2|1212.6|1213|1212.6|1213.4|1212.8|1213|1212.6|840
1622042460000|2021-05-26 15:21:00|1213.2|1212.8|1213.4|1213|1213.4|1213|1213.2|1212.6|206
1622042470000|2021-05-26 15:21:10|1213.2|1212.6|1213.2|1212.6|1213.2|1212.6|1213.2|1212.6|74
1622042510000|2021-05-26 15:21:50|1212.8|1212.4|1213.2|1212.6|1213.4|1212.8|1212.8|1212.4|1205
1622042520000|2021-05-26 15:22:00|1213.4|1212.8|1213.6|1213|1213.6|1213|1213.4|1212.8|500
1622042540000|2021-05-26 15:22:20|1213.4|1212.8|1212.6|1212.2|1213.4|1212.8|1212.6|1212.2|3361
1622042550000|2021-05-26 15:22:30|1212.8|1212.4|1212.6|1212|1213|1212.4|1212.6|1212|0
1622042570000|2021-05-26 15:22:50|1213|1212.2|1213|1212.4|1213|1212.4|1212.8|1212.2|1200
1622042580000|2021-05-26 15:23:00|1212.8|1212.2|1213.2|1212.4|1213.2|1212.4|1212.8|1212.2|0
1622042590000|2021-05-26 15:23:10|1213|1212.2|1212.8|1212.2|1213|1212.2|1212.8|1212.2|0
1622042600000|2021-05-26 15:23:20|1213|1212.4|1213|1212.4|1213|1212.4|1213|1212.4|0
1622042610000|2021-05-26 15:23:30|1212.8|1212.2|1213|1212.4|1213|1212.4|1212.8|1212.2|369
1622042620000|2021-05-26 15:23:40|1212.8|1212.2|1212.8|1212.2|1212.8|1212.2|1212.8|1212.2|0
1622042630000|2021-05-26 15:23:50|1212.6|1212|1212.8|1212.2|1212.8|1212.2|1212.4|1211.8|1591
1622042640000|2021-05-26 15:24:00|1212.6|1212|1212.6|1212|1212.6|1212|1212.6|1212|0
1622042660000|2021-05-26 15:24:20|1212.8|1212.2|1212.8|1212.2|1213|1212.4|1212.6|1212|4060
1622042670000|2021-05-26 15:24:30|1213|1212.4|1213|1212.4|1213|1212.4|1213|1212.4|0
1622042680000|2021-05-26 15:24:40|1212.8|1212.2|1212.6|1212.2|1213|1212.4|1212.6|1212.2|2433
1622042690000|2021-05-26 15:24:50|1212.8|1212.4|1213.2|1212.6|1213.4|1212.8|1212.8|1212.4|4225
1622042700000|2021-05-26 15:25:00|1213|1212.4|1213|1212.4|1213|1212.4|1213|1212.4|1546
1622042710000|2021-05-26 15:25:10|1212.8|1212.2|1213.2|1212.8|1213.4|1213|1212.8|1212.2|4118
1622042720000|2021-05-26 15:25:20|1213|1212.6|1212.8|1212.4|1213.2|1212.8|1212.8|1212.4|2387
1622042730000|2021-05-26 15:25:30|1213|1212.2|1212.6|1212|1213|1212.2|1212.6|1212|162
1622042750000|2021-05-26 15:25:50|1212.8|1212.2|1212.6|1212.2|1212.8|1212.4|1212.6|1212.2|0
1622042760000|2021-05-26 15:26:00|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|0
1622042770000|2021-05-26 15:26:10|1212.6|1212|1212.8|1212.4|1212.8|1212.4|1212.6|1212|0
1622042780000|2021-05-26 15:26:20|1212|1212|1212|1211.6|1212.2|1212|1212|1211.4|3882
1622042790000|2021-05-26 15:26:30|1212.2|1211.8|1212.4|1211.8|1212.4|1211.8|1212|1211.4|0
1622042800000|2021-05-26 15:26:40|1212.2|1211.6|1212|1211.6|1212.4|1211.8|1212|1211.6|1578
1622042810000|2021-05-26 15:26:50|1212.6|1212|1212.4|1211.8|1212.6|1212|1212.4|1211.8|327
1622042820000|2021-05-26 15:27:00|1212.6|1212|1212.6|1212|1212.6|1212|1212.6|1212|0
1622042830000|2021-05-26 15:27:10|1212.8|1212.2|1212.8|1212.4|1212.8|1212.4|1212.6|1212.2|339
1622042850000|2021-05-26 15:27:30|1212.6|1212.2|1213.2|1212.6|1213.2|1212.6|1212.6|1212.2|268
1622042860000|2021-05-26 15:27:40|1213.4|1212.8|1213.2|1212.8|1213.4|1212.8|1213|1212.6|1090
1622042870000|2021-05-26 15:27:50|1213|1212.6|1213.2|1212.6|1213.2|1212.8|1213|1212.4|131
1622042880000|2021-05-26 15:28:00|1212.8|1212.2|1212.8|1212.2|1213.2|1212.6|1212.8|1212.2|6928
1622042890000|2021-05-26 15:28:10|1212.6|1212.4|1212.6|1212|1213|1212.4|1212.6|1212|900
1622042900000|2021-05-26 15:28:20|1212.4|1211.8|1213|1212.4|1213|1212.4|1212.2|1211.6|6161
1622042910000|2021-05-26 15:28:30|1212.8|1212.2|1213.4|1212.8|1213.4|1212.8|1212.8|1212.2|1563
1622042920000|2021-05-26 15:28:40|1213.2|1212.6|1212.8|1212.2|1213.2|1212.8|1212.8|1212.2|125
1622042930000|2021-05-26 15:28:50|1213|1212.4|1213|1212.4|1213.2|1212.6|1212.6|1212|5088
1622042940000|2021-05-26 15:29:00|1213.2|1212.6|1213.2|1212.6|1213.4|1212.8|1213.2|1212.6|3374
1622042950000|2021-05-26 15:29:10|1213.4|1212.8|1213.2|1212.6|1213.4|1212.8|1213.2|1212.6|3574
1622042960000|2021-05-26 15:29:20|1213|1212.4|1213.2|1212.6|1213.4|1212.8|1213|1212.2|3221
1622042970000|2021-05-26 15:29:30|1213.4|1212.8|1213.6|1213|1213.6|1213|1213.4|1212.6|11
1622042980000|2021-05-26 15:29:40|1213.8|1212.8|1213.6|1212.8|1213.8|1212.8|1213.4|1212.6|1443
1622042990000|2021-05-26 15:29:50|1213.4|1212.4|1213.2|1212.4|1213.4|1212.4|1213.2|1212.4|0
1622098810000|2021-05-27 07:00:10|1204.8|1201|1201.2|1200.4|1204.8|1202|1201.2|1200|171165
1622098820000|2021-05-27 07:00:20|1201|1200.2|1202|1200.4|1202.4|1200.4|1200.6|1199|6573
1622098830000|2021-05-27 07:00:30|1201.8|1201.8|1200.4|1198.4|1202|1201.8|1199.2|1198|67152
1622098840000|2021-05-27 07:00:40|1201|1198.6|1199.2|1198|1201|1199|1199.2|1198|6489
1622098850000|2021-05-27 07:00:50|1199|1197.4|1197.8|1196.2|1199|1197.4|1197.8|1196|10936
1622098860000|2021-05-27 07:01:00|1198|1196.4|1199.4|1198.4|1199.4|1198.4|1198|1196.4|10282
1622098870000|2021-05-27 07:01:10|1199.8|1199|1200.4|1199.4|1200.8|1199.4|1199.4|1199|2010
1622098880000|2021-05-27 07:01:20|1200.6|1199.6|1201.8|1200|1202.4|1200|1200.6|1199.6|142
1622098890000|2021-05-27 07:01:30|1201.6|1199.8|1201.6|1200.4|1201.8|1200.4|1201.4|1199.8|3000
1622098900000|2021-05-27 07:01:40|1201.8|1200.6|1201.8|1200.8|1202|1200.8|1200.8|1200|4136
1622098910000|2021-05-27 07:01:50|1201.4|1200.6|1200|1199.2|1202|1201|1199.6|1198.6|8153
1622098920000|2021-05-27 07:02:00|1200.2|1200|1201|1200.2|1201.6|1201|1200.2|1200|7135
1622098930000|2021-05-27 07:02:10|1201.2|1200.4|1202.4|1201.6|1203|1202.2|1201.2|1200.4|7797
1622098940000|2021-05-27 07:02:20|1202.2|1202|1203|1202.2|1203.8|1202.6|1202.2|1202|5954
1622098950000|2021-05-27 07:02:30|1203.2|1202.6|1204|1203|1204.2|1203.2|1203.2|1202.6|422
1622098960000|2021-05-27 07:02:40|1203.8|1202.8|1200.6|1199.8|1203.8|1202.8|1200.6|1199.6|8118
1622098970000|2021-05-27 07:02:50|1200.4|1198.8|1199.4|1198.4|1200.4|1199|1198.8|1198|19841
1622098980000|2021-05-27 07:03:00|1199.2|1198.6|1199.4|1198.4|1199.6|1198.6|1199|1198|1422
1622098990000|2021-05-27 07:03:10|1200.2|1200|1198.2|1197.2|1200.2|1200|1198.2|1197.2|37403
1622099000000|2021-05-27 07:03:20|1198|1197.4|1198.8|1198.2|1198.8|1198.2|1198|1197|2500
1622099010000|2021-05-27 07:03:30|1198.6|1198|1198|1197.2|1198.6|1198|1198|1197|720
1622099020000|2021-05-27 07:03:40|1198.2|1197.4|1198.6|1198|1198.8|1198|1198.2|1197.4|997
1622099030000|2021-05-27 07:03:50|1198.8|1198.2|1198.4|1197.6|1200|1199|1198.4|1197.4|7565
1622099040000|2021-05-27 07:04:00|1198.6||1198.6||1198.6||1198.6||0
1622099050000|2021-05-27 07:04:10|1198.8|1197.8|1199.8|1198.8|1200|1199.2|1198.8|1197.8|306
1622099060000|2021-05-27 07:04:20|1200|1199|1200.8|1199.8|1201.2|1200.2|1200|1199|15771
1622099070000|2021-05-27 07:04:30|1201|1200|1201|1200.2|1201|1200.2|1200.8|1199.8|0
1622099080000|2021-05-27 07:04:40|1200.8|1200|1201|1200.4|1201|1200.4|1200.4|1199.8|2172
1622099090000|2021-05-27 07:04:50|1201.2|1200.6|1201.8|1200.8|1202.4|1201.6|1201.2|1200.6|10587
1622099100000|2021-05-27 07:05:00|1201.6|1201|1202.8|1202|1203.6|1202.8|1201.4|1200.4|16528
1622099110000|2021-05-27 07:05:10|1202.6|1201.8|1201.8|1201.2|1202.8|1201.8|1201.8|1201|9436
1622099120000|2021-05-27 07:05:20|1202|1201.4|1203.2|1202.6|1204|1203.2|1202|1201.4|9732
1622099130000|2021-05-27 07:05:30|1203.4|1202.8|1203.2|1202.6|1203.4|1203|1203.2|1202.6|5800
1622099140000|2021-05-27 07:05:40|1203.4|1202.8|1203.4|1202.8|1204.6|1204.4|1203.2|1202.6|15223
1622099150000|2021-05-27 07:05:50|1203.6|1203|1203.2|1202.8|1203.6|1203.2|1203.2|1202.8|6542
1622099160000|2021-05-27 07:06:00|1203.4|1203|1201.4|1200.8|1203.6|1203|1201.4|1200.4|16964
1622099170000|2021-05-27 07:06:10|1201.2|1200.6|1200.6|1200|1201.4|1200.8|1200.2|1199.8|25629
1622099180000|2021-05-27 07:06:20|1200.4|1199.8|1200.2|1199.6|1200.4|1200.2|1199.4|1198.6|7255
1622099190000|2021-05-27 07:06:30|1200|1199.4|1199.4|1198.6|1200|1199.8|1199.4|1198.6|1550
1622099200000|2021-05-27 07:06:40|1199.2|1198.8|1199.6|1198.8|1199.8|1199.2|1199|1198.6|907
1622099210000|2021-05-27 07:06:50|1199.8|1199|1200.6|1199.8|1200.6|1199.8|1199.8|1199|1809
1622099220000|2021-05-27 07:07:00|1200.8|1200|1201.4|1200.6|1201.4|1200.6|1200.8|1200|966
1622099230000|2021-05-27 07:07:10|1201.6|1200.8|1201.8|1201|1201.8|1201|1201.6|1200.8|286
1622099240000|2021-05-27 07:07:20|1202|1201.2|1202.2|1201.4|1202.2|1201.4|1202|1201.2|0
1622099250000|2021-05-27 07:07:30||1201.6||1201.6||1201.6||1201.6|0
1622099260000|2021-05-27 07:07:40|1202|1201.4|1201.4|1200.6|1202|1201.6|1201.4|1200.6|6036
1622099270000|2021-05-27 07:07:50|1201.2|1200.4|1202.2|1201.4|1202.2|1201.4|1201.2|1200.4|3870
1622099280000|2021-05-27 07:08:00|1202|1201.6|1201.2|1200.6|1202|1201.6|1201|1200.4|864
1622099290000|2021-05-27 07:08:10|1201.4|1200.8|1201.8|1201.2|1202.2|1201.6|1201.4|1200.8|40690
1622099300000|2021-05-27 07:08:20|1202|1201.4|1202|1201|1202|1201.4|1201.8|1201|500
1622099310000|2021-05-27 07:08:30|1202.2|1201.2|1202.6|1201.8|1202.6|1201.8|1202.2|1201.2|3451
1622099320000|2021-05-27 07:08:40|1202.4|1202|1202.4|1201.6|1202.6|1202|1202.4|1201.6|1640
1622099330000|2021-05-27 07:08:50|1202.6|1201.8|1202.2|1201.6|1202.6|1201.8|1202|1201.4|13272
1622099340000|2021-05-27 07:09:00|1202.4|1201.8|1201.6|1201|1202.4|1201.8|1201.2|1200.6|1674
1622099350000|2021-05-27 07:09:10|1201.4|1200.8|1201.8|1201|1201.8|1201|1201.2|1200.6|500
1622099360000|2021-05-27 07:09:20|1201.6||1201.6||1201.6||1201.6||0
1622099370000|2021-05-27 07:09:30|1201.4|1200.8|1202.4|1201.6|1202.4|1201.6|1201.2|1200.8|818
1622099380000|2021-05-27 07:09:40|1202.2|1202.2|1201.8|1201.4|1202.2|1202.2|1201.8|1201|700
1622099390000|2021-05-27 07:09:50|1201.6|1201.2|1202.2|1201.6|1202.2|1201.6|1201.6|1201|359
1622099400000|2021-05-27 07:10:00|1202.4|1201.8|1202.6|1201.8|1203|1202.4|1202.2|1201.8|1373
1622099410000|2021-05-27 07:10:10||1202||1202||1202||1201.8|500
1622099420000|2021-05-27 07:10:20|1202.8|1202.2|1202.2|1201.6|1202.8|1202.2|1202.2|1201.4|3051
1622099430000|2021-05-27 07:10:30|1202|1201.4|1202.2|1201.6|1202.2|1201.6|1201.4|1201|2201
1622099440000|2021-05-27 07:10:40|1202.4|1201.8|1203.2|1202.4|1203.4|1202.4|1202.4|1201.8|914
1622099450000|2021-05-27 07:10:50|1203.4|1202.6|1204|1203.2|1204.2|1203.6|1203.4|1202.6|1853
1622099460000|2021-05-27 07:11:00|1203.8|1203|1203.4|1202.8|1203.8|1203|1203.4|1202.8|834
1622099470000|2021-05-27 07:11:10|1203.6|1203|1203.6|1203|1204|1203.4|1203|1202.6|3472
1622099490000|2021-05-27 07:11:30|1203.8|1203.2|1204|1203.6|1204|1203.6|1203.8|1203.2|683
1622099500000|2021-05-27 07:11:40|1203.8|1203.4|1203.4|1202.8|1203.8|1203.4|1203.4|1202.8|1048
1622099510000|2021-05-27 07:11:50|1203.6|1203|1202.8|1202.2|1203.6|1203|1202.8|1202.2|1671
1622099520000|2021-05-27 07:12:00|1203|1202.4|1203.8|1203.2|1204|1203.2|1203|1202.4|4187
1622099530000|2021-05-27 07:12:10|1204|1203.4|1204|1203.2|1204.2|1203.6|1204|1203.2|0
1622099540000|2021-05-27 07:12:20|1204.2|1203.4|1203.2|1202.4|1204.2|1203.6|1203.2|1202.4|2893
1622099550000|2021-05-27 07:12:30|1203|1202.2|1203|1202.2|1203|1202.4|1202.2|1201.6|1616
1622099560000|2021-05-27 07:12:40|1203.2|1202.4|1203.4|1202.8|1203.6|1202.8|1203.2|1202.4|1101
1622099570000|2021-05-27 07:12:50|1203.2|1202.6|1202.6|1201.8|1203.2|1202.6|1202.6|1201.8|900
1622099580000|2021-05-27 07:13:00|1202.4|1201.6|1201.8|1201.4|1202.4|1201.6|1201.8|1201.4|594
1622099590000|2021-05-27 07:13:10|1202|1201.2|1202.6|1201.8|1202.6|1201.8|1201.4|1201.2|3340
1622099600000|2021-05-27 07:13:20|1202.8|1202|1203.2|1202.6|1203.6|1203|1202.6|1202|2500
1622099610000|2021-05-27 07:13:30|1203.4|1202.8|1203.2|1202.6|1203.4|1202.8|1203|1202.6|0
1622099620000|2021-05-27 07:13:40|1203.4|1202.8|1203.6|1203.2|1203.8|1203.2|1203.4|1202.8|1000
1622099630000|2021-05-27 07:13:50|1203.4|1203|1202.8|1202.2|1203.4|1203|1202.8|1202|4762
1622099640000|2021-05-27 07:14:00|1202.6|1202|1202.8|1202.2|1202.8|1202.2|1201.8|1201.6|1000
1622099650000|2021-05-27 07:14:10|1203|1202.4|1203.4|1203|1203.6|1203|1203|1202.4|5000
1622099660000|2021-05-27 07:14:20|1203.2|1202.8|1203|1202.6|1203.4|1203|1203|1202.6|976
1622099670000|2021-05-27 07:14:30|1203.2|1202.4|1203.2|1202.4|1203.2|1202.6|1203|1202.4|900
1622099680000|2021-05-27 07:14:40|1203|1202.2|1202.8|1202.2|1203|1202.2|1202.6|1202|3941
1622099690000|2021-05-27 07:14:50|1203|1202.4|1203.4|1202.8|1203.6|1203|1203|1202.4|0
1622099700000|2021-05-27 07:15:00|1203.2|1203|1203.6|1203|1204|1203.4|1203.2|1202.8|1591
1622099710000|2021-05-27 07:15:10|1203.8|1203.2|1204|1203.4|1204|1203.6|1203.8|1203.2|0
1622099720000|2021-05-27 07:15:20|1204.2|1203.6|1203.6|1203.2|1204.6|1203.8|1203.6|1203.2|2820
1622099730000|2021-05-27 07:15:30|1203.8|1203.4|1204.2|1203.6|1204.4|1203.8|1203.6|1202.6|3467
1622099740000|2021-05-27 07:15:40|1204|1203.4|1203.6|1203.2|1204|1203.4|1203.6|1203.2|1060
1622099750000|2021-05-27 07:15:50|1203.8|1203.4|1203.4|1203.2|1204.2|1203.6|1203.4|1203.2|350
1622099760000|2021-05-27 07:16:00|1203.2|1203|1202.8|1202.2|1203.4|1203|1202.8|1202.2|4672
1622099770000|2021-05-27 07:16:10|1203|1202.4|1203.2|1202.6|1203.4|1203|1202.8|1202.4|1504
1622099780000|2021-05-27 07:16:20|1203.4|1202.8|1203.4|1202.8|1203.4|1203|1203.2|1202.8|0
1622099790000|2021-05-27 07:16:30|1203.2|1203|1203.2|1202.8|1203.2|1203|1203.2|1202.8|0
1622099800000|2021-05-27 07:16:40|1203.4|1203|1203.2|1202.8|1203.4|1203|1203.2|1202.8|0
1622099810000|2021-05-27 07:16:50|1203.4|1203|1204.6|1204|1204.6|1204|1203.2|1203|3148
1622099820000|2021-05-27 07:17:00|1204.8|1204.2|1204.4|1204|1205|1204.6|1204.2|1204|5987
1622099830000|2021-05-27 07:17:10|1204.2|1203.8|1203.8|1203.4|1204.2|1203.8|1203.8|1203.2|2400
1622099840000|2021-05-27 07:17:20|1203.6|1203.2|1203.2|1202.6|1203.6|1203.2|1203|1202.6|2221
1622099850000|2021-05-27 07:17:30|1203|1202.4|1203|1202.6|1203|1202.6|1202.6|1202.2|3854
1622099860000|2021-05-27 07:17:40|1203.2|1202.8|1202.8|1202.4|1203.6|1203|1202.8|1202.4|12268
1622099870000|2021-05-27 07:17:50|1203|1202.6|1203|1202.4|1203|1202.6|1202.6|1202.2|405
1622099880000|2021-05-27 07:18:00|1202.8|1202.2|1203.2|1202.6|1203.2|1202.8|1202.8|1202.2|0
1622099890000|2021-05-27 07:18:10|1203|1202.4|1202.2|1201.8|1203|1202.6|1202.2|1201.8|5879
1622099900000|2021-05-27 07:18:20|1202.4|1202|1203|1202.6|1203|1202.6|1202.2|1201.8|13153
1622099910000|2021-05-27 07:18:30|1202.8|1202.2|1202.2|1201.8|1203|1202.6|1202.2|1201.8|3934
1622099920000|2021-05-27 07:18:40|1202|1201.6|1202|1201.4|1202|1201.6|1201.8|1201.4|2149
1622099930000|2021-05-27 07:18:50|1201.8|1201.6|1202|1201.4|1202.2|1201.8|1201.8|1201.4|202
1622099940000|2021-05-27 07:19:00|1202.2|1201.6|1202.2|1201.8|1202.2|1201.8|1202.2|1201.6|0
1622099950000|2021-05-27 07:19:10|1202.4|1202|1203.6|1203.2|1203.6|1203.2|1202.4|1202|1014
1622099960000|2021-05-27 07:19:20|1203.8|1203.4|1204|1203.4|1204|1203.6|1203.8|1203.4|750
1622099970000|2021-05-27 07:19:30|1203.8|1203.6|1204.2|1203.8|1204.6|1204|1203.8|1203.6|2241
1622099990000|2021-05-27 07:19:50|1204.4|1204|1204.6|1204.2|1204.8|1204.2|1204.4|1204|909
1622100000000|2021-05-27 07:20:00|1204.8|1204.4|1204.4|1204|1204.8|1204.4|1204.2|1203.6|2907
1622100010000|2021-05-27 07:20:10|1204.6|1203.8|1204.6|1204|1204.6|1204|1204.6|1203.8|0
1622100020000|2021-05-27 07:20:20|1204.8|1204.2|1205|1204.6|1205.2|1204.8|1204.8|1204.2|2308
1622100030000|2021-05-27 07:20:30|1204.8|1204.8|1205.4|1205|1205.6|1205|1204.6|1204.2|15811
1622100040000|2021-05-27 07:20:40|1205.6|1205.2|1205.8|1205.4|1206|1205.4|1205.6|1205.2|1279
1622100050000|2021-05-27 07:20:50|1206|1205.6|1206.8|1206.2|1207|1206.4|1206|1205.6|4570
1622100060000|2021-05-27 07:21:00|1206.6|1206|1206.2|1205.6|1206.8|1206|1206|1205.6|3920
1622100070000|2021-05-27 07:21:10|1206.4|1205.8|1206.4|1206|1206.6|1206|1206.4|1205.8|0
1622100080000|2021-05-27 07:21:20|1206.6|1206.2|1206.4|1206|1207|1206.6|1206.4|1206|5578
1622100090000|2021-05-27 07:21:30|1206.6|1206.2|1207.2|1206.8|1207.4|1206.8|1206.6|1206.2|2762
1622100100000|2021-05-27 07:21:40|1207.4|1207|1207.2|1206.6|1207.8|1207.2|1207|1206.6|3683
1622100110000|2021-05-27 07:21:50|1207|1206.4|1207.2|1206.8|1207.4|1207|1206.6|1206.4|10000
1622100120000|2021-05-27 07:22:00|1207|1206.6|1207.2|1206.4|1207.2|1206.6|1206.8|1206.4|2582
1622100130000|2021-05-27 07:22:10|1207|1206.2|1206.6|1205.8|1207|1206.4|1206.2|1205.8|13170
1622100140000|2021-05-27 07:22:20|1206.4|1206|1206.4|1206|1206.6|1206.2|1206.2|1206|921
1622100150000|2021-05-27 07:22:30|1206.2|1205.8|1206.8|1206.2|1207|1206.6|1206.2|1205.8|1056
1622100160000|2021-05-27 07:22:40|1206.6|1206.4|1207.2|1206.6|1207.2|1206.6|1206|1205.8|3161
1622100170000|2021-05-27 07:22:50|1207.4|1206.8|1207.6|1207.2|1207.6|1207.2|1207.2|1206.8|363
1622100180000|2021-05-27 07:23:00|1207.4|1207|1207|1206.6|1207.4|1207.2|1207|1206.6|1343
1622100190000|2021-05-27 07:23:10|1207.2|1206.8|1207.6|1207|1207.6|1207.2|1207.2|1206.8|2227
1622100200000|2021-05-27 07:23:20|1207.4|1206.8|1207.4|1206.8|1207.4|1206.8|1207|1206.8|3242
1622100210000|2021-05-27 07:23:30|1207.6|1207|1207.8|1207.2|1208|1207.2|1207.6|1207|500
1622100220000|2021-05-27 07:23:40|1208|1207.4|1208|1207.6|1208.2|1207.6|1207.8|1207.4|2207
1622100230000|2021-05-27 07:23:50|1207.6|1207.4|1208|1207.4|1208|1207.4|1207.6|1207.2|11643
1622100240000|2021-05-27 07:24:00||1207.6||1207.6||1207.6||1207.6|0
1622100250000|2021-05-27 07:24:10|1207.6|1207.4|1207.4|1206.6|1207.6|1207.4|1207.4|1206.6|2018
1622100260000|2021-05-27 07:24:20|1207.2|1206.4|1206.8|1206.4|1207.2|1206.4|1206.4|1206|6314
1622100270000|2021-05-27 07:24:30|1207|1206.6|1207|1206.2|1207.2|1206.6|1206.8|1206.2|815
1622100280000|2021-05-27 07:24:40|1206.8|1206.4|1206.8|1206.4|1206.8|1206.4|1206.6|1206.4|0
1622100290000|2021-05-27 07:24:50|1207|1206.6|1206.6|1206.2|1207|1206.6|1206.4|1206|1762
1622100300000|2021-05-27 07:25:00|1206.4|1206|1205.8|1205.4|1206.4|1206|1205.6|1205|3563
1622100310000|2021-05-27 07:25:10|1206|1205.2|1205|1204.6|1206|1205.2|1205|1204.6|500
1622100320000|2021-05-27 07:25:20|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|0
1622100330000|2021-05-27 07:25:30|1205|1204.6|1205.6|1205.2|1205.6|1205.2|1205|1204.6|2125
1622100340000|2021-05-27 07:25:40|1205.8|1205.4|1205.6|1205.2|1206|1205.6|1205.6|1205|521
1622100350000|2021-05-27 07:25:50|1205.4|1205|1205.4|1204.8|1205.4|1205|1205.4|1204.8|0
1622100360000|2021-05-27 07:26:00|1205.2|1205|1205.4|1205|1205.4|1205|1205|1205|68
1622100370000|2021-05-27 07:26:10|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.4|1205.2|0
1622100380000|2021-05-27 07:26:20|1205.8|1205.4|1206.2|1205.8|1206.4|1205.8|1205.8|1205.4|728
1622100390000|2021-05-27 07:26:30|1206|1205.6|1205.8|1205.4|1206.2|1205.8|1205.8|1205.4|2751
1622100400000|2021-05-27 07:26:40|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|1000
1622100410000|2021-05-27 07:26:50|1205.8|1205.8|1206.4|1206|1206.4|1206|1205.8|1205.6|1174
1622100420000|2021-05-27 07:27:00|1206.6|1206.2|1204.6|1204.2|1206.8|1206.4|1204.6|1204|9616
1622100430000|2021-05-27 07:27:10|1204.8|1204.4|1205|1204.6|1205.2|1204.6|1204.8|1204.4|772
1622100440000|2021-05-27 07:27:20|1205.2|1204.8|1205.2|1204.6|1205.4|1204.8|1205.2|1204.6|39
1622100450000|2021-05-27 07:27:30|1205|1204.4|1205.2|1204.6|1205.2|1204.6|1204.6|1204.4|85
1622100460000|2021-05-27 07:27:40|1205.4|1204.8|1206|1205.6|1206.4|1206|1205.4|1204.8|3686
1622100470000|2021-05-27 07:27:50|1205.8|1205.4|1206|1205.6|1206|1205.6|1205.6|1205.2|279
1622100480000|2021-05-27 07:28:00|1206.2|1205.8|1206.2|1205.6|1206.2|1206|1206.2|1205.6|415
1622100490000|2021-05-27 07:28:10|1206|1205.4|1206.2|1205.6|1206.4|1206|1206|1205.4|1259
1622100500000|2021-05-27 07:28:20|1206.4|1205.8|1205.4|1205|1206.8|1206.4|1205.4|1205|3888
1622100510000|2021-05-27 07:28:30|1205.6|1205.2|1205.4|1205|1205.8|1205.2|1205.4|1205|0
1622100520000|2021-05-27 07:28:40|1205.2|1204.8|1205|1204.4|1205.2|1204.8|1204.8|1204.4|500
1622100530000|2021-05-27 07:28:50|1205.2|1204.6|1205.4|1205|1205.4|1205|1205.2|1204.6|1821
1622100540000|2021-05-27 07:29:00|1205.6|1205.2|1205.8|1205.4|1206|1205.4|1205.6|1205.2|0
1622100550000|2021-05-27 07:29:10|1205.6|1205.2|1205.8|1205.4|1205.8|1205.4|1205.6|1205|643
1622100560000|2021-05-27 07:29:20|1206|1205.6|1205.4|1205|1206.2|1205.6|1205.2|1205|8410
1622100570000|2021-05-27 07:29:30|1205.2|1204.8|1205.8|1205.2|1205.8|1205.2|1205|1204.6|1622
1622100580000|2021-05-27 07:29:40|1205.6|1205|1205|1204.6|1205.6|1205|1205|1204.6|888
1622100590000|2021-05-27 07:29:50|1204.8|1204.4|1204.6|1204.2|1205.2|1205|1204.6|1204.2|4942
1622100600000|2021-05-27 07:30:00|1204.8|1204.4|1205.6|1205.2|1205.8|1205.6|1204.8|1204.4|2471
1622100610000|2021-05-27 07:30:10|1205.4|1205|1204.8|1204.2|1205.4|1205|1204.6|1204.2|2666
1622100620000|2021-05-27 07:30:20|1205|1204.4|1205.4|1205|1205.4|1205|1205|1204.4|212
1622100630000|2021-05-27 07:30:30|1205.6|1205.2|1205.4|1205|1205.6|1205.2|1205|1204.6|2440
1622100640000|2021-05-27 07:30:40|1205.2|1204.8|1205.4|1205|1205.4|1205|1205.2|1204.6|272
1622100650000|2021-05-27 07:30:50|1205.2|1204.8|1205|1204.6|1205.2|1204.8|1204.8|1204.4|544
1622100660000|2021-05-27 07:31:00|1204.8|1204.4|1205.2|1204.6|1205.2|1204.6|1204.8|1204.2|0
1622100670000|2021-05-27 07:31:10|1205.4|1204.8|1205.4|1205|1205.6|1205|1205.4|1204.8|0
1622100680000|2021-05-27 07:31:20|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|0
1622100690000|2021-05-27 07:31:30|1205.8|1205.4|1205.6|1205|1206|1205.6|1205.6|1205|2838
1622100700000|2021-05-27 07:31:40|1205.4|1204.8|1205|1204.6|1205.4|1204.8|1204.8|1204.4|12354
1622100710000|2021-05-27 07:31:50|1204.8|1204.4|1204.8|1204.4|1205|1204.6|1204.6|1204.2|725
1622100720000|2021-05-27 07:32:00|1204.6|1204.2|1204.6|1204.2|1204.6|1204.4|1204.4|1204|3445
1622100730000|2021-05-27 07:32:10|||||||||200
1622100740000|2021-05-27 07:32:20|1204.4||1204.4||1204.4||1204.4||0
1622100760000|2021-05-27 07:32:40|1204.2|1203.8|1204.2|1203.4|1204.4|1204|1204|1203.4|1426
1622100770000|2021-05-27 07:32:50|1204|1203.6|1203.4|1203|1204|1203.6|1203.4|1203|1323
1622100780000|2021-05-27 07:33:00|1203.2|1202.8|1202.6|1202.2|1203.2|1202.8|1202.4|1202.2|10502
1622100790000|2021-05-27 07:33:10|1202.8|1202.4|1202.6|1202.2|1202.8|1202.4|1202.4|1202.2|680
1622100800000|2021-05-27 07:33:20|1202.4|1202.4|1203.6|1203.2|1203.6|1203.2|1202.4|1202.4|1508
1622100810000|2021-05-27 07:33:30|1203.8|1203.4|1204.4|1204|1204.4|1204|1203.8|1203.4|88
1622100820000|2021-05-27 07:33:40|1204.6|1203.8|1204.8|1204.2|1204.8|1204.4|1204.2|1203.8|0
1622100830000|2021-05-27 07:33:50|1204.6|1204|1203.6|1203.4|1204.6|1204.2|1203.6|1203.2|4913
1622100840000|2021-05-27 07:34:00|1203.8|1203.6|1204|1203.4|1204.2|1203.8|1203.8|1203.4|1466
1622100850000|2021-05-27 07:34:10|1203.8|1203.6|1203.4|1203.2|1204|1203.6|1203.4|1203|2677
1622100860000|2021-05-27 07:34:20|1203.2|1203|1203.6|1203.2|1203.6|1203.2|1203|1202.8|69
1622100870000|2021-05-27 07:34:30|1203.8|1203.4|1203.8|1203.2|1203.8|1203.4|1203.6|1203.2|0
1622100880000|2021-05-27 07:34:40|1203.6|1203.4|1204|1203.6|1204.2|1203.6|1203.6|1203.4|0
1622100890000|2021-05-27 07:34:50|1203.8|1203.4|1204|1203.6|1204|1203.6|1203.8|1203.4|0
1622100900000|2021-05-27 07:35:00|1203.8|1203.8|1204.4|1204|1204.4|1204|1203.8|1203.8|1119
1622100910000|2021-05-27 07:35:10|1204.6|1204.2|1204.8|1204.4|1205|1204.6|1204.4|1204.2|4213
1622100920000|2021-05-27 07:35:20|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.2|1204|3697
1622100930000|2021-05-27 07:35:30|1204.4|1204.4|1205|1204.4|1205|1204.6|1204.4|1204.4|1000
1622100940000|2021-05-27 07:35:40|1204.8|1204.2|1204.8|1204.4|1204.8|1204.4|1204.4|1204.2|2672
1622100950000|2021-05-27 07:35:50|1205|1204.6|1204.8|1204.2|1205|1204.6|1204.8|1204.2|590
1622100960000|2021-05-27 07:36:00|1204.6|1204.4|1204.8|1204.2|1205|1204.4|1204.2|1203.8|4658
1622100970000|2021-05-27 07:36:10|1205|1204.4|1205|1204.6|1205|1204.6|1205|1204.4|776
1622100980000|2021-05-27 07:36:20|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.4|1204.2|1669
1622100990000|2021-05-27 07:36:30|1204.4|1204.2|1204.4|1204|1204.4|1204.2|1204.2|1203.8|2029
1622101000000|2021-05-27 07:36:40|1204.6|1204.2|1205|1204.6|1205|1204.6|1204.6|1204.2|744
1622101010000|2021-05-27 07:36:50|1205.2||1205||1205.2||1205||0
1622101020000|2021-05-27 07:37:00|1205.2|1204.4|1205.4|1204.8|1205.4|1204.8|1205.2|1204.4|0
1622101030000|2021-05-27 07:37:10|1205.6|1205|1206|1205.6|1206|1205.8|1205.4|1205|2402
1622101040000|2021-05-27 07:37:20|1206.4|1205.8|1206.4|1206|1206.4|1206|1206.4|1205.8|804
1622101050000|2021-05-27 07:37:30|1206.2|1205.8|1206|1205.8|1206.4|1205.8|1206|1205.8|771
1622101060000|2021-05-27 07:37:40|1205.8|1205.6|1206|1205.6|1206|1205.6|1205.8|1205.6|4195
1622101070000|2021-05-27 07:37:50|1205.8|1205.4|1205.2|1204.8|1206|1205.4|1205.2|1204.8|6229
1622101080000|2021-05-27 07:38:00|1205|1204.6|1205.2|1204.8|1205.4|1205|1205|1204.6|1424
1622101090000|2021-05-27 07:38:10|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205.2|1205|1213
1622101100000|2021-05-27 07:38:20|1205.4|1205|1205.6|1205.2|1205.8|1205.2|1205.4|1205|500
1622101110000|2021-05-27 07:38:30|1205.8|1205.4|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|0
1622101120000|2021-05-27 07:38:40|1205.8|1205.4|1206|1205.8|1206|1205.8|1205.6|1205.2|1501
1622101140000|2021-05-27 07:39:00|1205.8|1205.6|1205.8|1205.4|1205.8|1205.6|1205.8|1205.4|2523
1622101150000|2021-05-27 07:39:10|1205.4|1205.2|1205.2|1204.8|1205.6|1205.2|1204.8|1204.6|14106
1622101160000|2021-05-27 07:39:20|1205|1205|1204.8|1204.2|1205|1205|1204.8|1204.2|1007
1622101170000|2021-05-27 07:39:30|1204.6|1204|1204.2|1203.8|1204.6|1204|1204.2|1203.8|1615
1622101180000|2021-05-27 07:39:40|1204.4|1204|1204.2|1203.8|1204.6|1204.4|1204.2|1203.8|279
1622101190000|2021-05-27 07:39:50|1204.4|1204|1204.4|1204|1204.6|1204.4|1204.4|1204|437
1622101200000|2021-05-27 07:40:00|1204.2|1203.8|1204.2|1203.6|1204.4|1203.8|1204|1203.6|1889
1622101210000|2021-05-27 07:40:10|1204|1203.4|1204|1203.4|1204|1203.6|1203.6|1203.2|561
1622101220000|2021-05-27 07:40:20|1203.8|1203.2|1203.8|1203.4|1203.8|1203.4|1203.4|1203.2|536
1622101230000|2021-05-27 07:40:30|1204|1203.6|1204|1203.6|1204|1203.6|1203.8|1203.4|1367
1622101240000|2021-05-27 07:40:40|1204.2|1203.8|1204.6|1204.2|1204.6|1204.2|1204.2|1203.8|1470
1622101250000|2021-05-27 07:40:50|1204.8|1204.4|1205|1204.4|1205|1204.8|1204.8|1204.4|130
1622101260000|2021-05-27 07:41:00|1205.2|1204.6|1205.6|1205.2|1205.6|1205.2|1205.2|1204.6|489
1622101270000|2021-05-27 07:41:10|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|0
1622101280000|2021-05-27 07:41:20|1205.6|1205.2|1205.8|1205.4|1205.8|1205.4|1205.4|1205.2|7602
1622101290000|2021-05-27 07:41:30|1206|1205.6|1206.2|1206|1206.4|1206|1205.8|1205.4|594
1622101300000|2021-05-27 07:41:40|1206.4|1205.8|1206.6|1206.2|1206.6|1206.2|1206.4|1205.6|924
1622101310000|2021-05-27 07:41:50|1206.4|1206|1205.4|1205|1206.4|1206|1205|1204.6|21158
1622101320000|2021-05-27 07:42:00|1205.6|1205.2|1204.8|1204.4|1205.8|1205.4|1204.6|1204.2|6060
1622101330000|2021-05-27 07:42:10|1204.6|1204.2|1204.8|1204.2|1204.8|1204.2|1204.6|1204.2|680
1622101340000|2021-05-27 07:42:20|1205||1205||1205||1205||0
1622101350000|2021-05-27 07:42:30|1205.2|1204.4|1205.2|1204.6|1205.2|1204.8|1205|1204.4|2162
1622101360000|2021-05-27 07:42:40|1205|1204.4|1204.8|1204.2|1205|1204.6|1204.8|1204.2|1554
1622101370000|2021-05-27 07:42:50|1204.6|1204|1204.8|1204.2|1204.8|1204.4|1204.4|1204|1446
1622101380000|2021-05-27 07:43:00|1205|1204.4|1205|1204.6|1205|1204.6|1204.8|1204.4|202
1622101390000|2021-05-27 07:43:10|1205.2|1204.8|1205.2|1204.6|1205.2|1204.8|1205.2|1204.6|761
1622101400000|2021-05-27 07:43:20|1205||1204.8||1205||1204.8||0
1622101410000|2021-05-27 07:43:30|1205|1204.4|1205|1204.6|1205|1204.8|1204.8|1204.4|2218
1622101420000|2021-05-27 07:43:40|1204.8|1204.4|1204.8|1204.2|1204.8|1204.4|1204.8|1204.2|271
1622101430000|2021-05-27 07:43:50||1204.4||1204.4||1204.4||1204.4|0
1622101440000|2021-05-27 07:44:00|1205|1204.6|1205.2|1204.8|1205.2|1204.8|1205|1204.6|0
1622101450000|2021-05-27 07:44:10|1205.4|1205|1205.6|1205|1205.6|1205.2|1205|1204.6|759
1622101460000|2021-05-27 07:44:20|1205.8|1205.2|1205.8|1205.2|1205.8|1205.2|1205.4|1205.2|199
1622101470000|2021-05-27 07:44:30|1205.6|1205.4|1204.8|1204.2|1205.6|1205.4|1204.8|1204.2|10000
1622101480000|2021-05-27 07:44:40|1204.6||1204.4||1204.6||1204.4||2
1622101490000|2021-05-27 07:44:50|1204.6|1204|1204|1203.8|1204.6|1204.2|1204|1203.8|1642
1622101500000|2021-05-27 07:45:00|||||||||5220
1622101510000|2021-05-27 07:45:10|||||||||1425
1622101520000|2021-05-27 07:45:20|1204.2|1204|1204.2|1204|1204.4|1204|1204.2|1203.8|2967
1622101530000|2021-05-27 07:45:30|1204|1203.8|1204.2|1204|1204.2|1204|1204|1203.6|3506
1622101540000|2021-05-27 07:45:40|1204|1203.8|1204.2|1203.8|1204.2|1204|1204|1203.8|6112
1622101550000|2021-05-27 07:45:50|1204|1203.6|1204.2|1203.6|1204.2|1203.6|1203.8|1203.6|424
1622101560000|2021-05-27 07:46:00|1204|1203.8|1203.8|1203.4|1204|1203.8|1203.6|1203.4|11504
1622101570000|2021-05-27 07:46:10|1204|1203.6|1204|1203.6|1204|1203.6|1204|1203.6|417
1622101580000|2021-05-27 07:46:20|1204.2|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|2125
1622101590000|2021-05-27 07:46:30||1204.2||1204.2||1204.2||1204.2|0
1622101600000|2021-05-27 07:46:40|1204.6|1204.4|1204.6|1204.2|1204.6|1204.4|1204.6|1204.2|500
1622101610000|2021-05-27 07:46:50|1204.4|1204.4|1204.4|1204.2|1204.4|1204.4|1204.4|1204.2|2292
1622101620000|2021-05-27 07:47:00|1204.6|1204.4|1204.6|1204.4|1204.6|1204.4|1204.6|1204.4|6635
1622101640000|2021-05-27 07:47:20|1204.8|1204.6|1205|1204.6|1205|1204.6|1204.8|1204.6|430
1622101670000|2021-05-27 07:47:50||1204.8||1204.8||1204.8||1204.8|4482
1622101680000|2021-05-27 07:48:00|1204.8|1204.6|1205|1204.8|1205|1204.8|1204.8|1204.6|5352
1622101690000|2021-05-27 07:48:10|1204.8|1204.6|1205|1204.6|1205|1204.6|1204.6|1204.4|2855
1622101700000|2021-05-27 07:48:20||1204.8||1204.8||1204.8||1204.8|1747
1622101720000|2021-05-27 07:48:40|1205.2|1205|1205.4|1205|1205.4|1205|1205.2|1205|429
1622101730000|2021-05-27 07:48:50|1205.2|1204.8|1205|1204.6|1205.2|1204.8|1204.6|1204.4|1575
1622101740000|2021-05-27 07:49:00|1205.2|1204.8|1204.8|1204.6|1205.2|1204.8|1204.8|1204.6|872
1622101750000|2021-05-27 07:49:10|1204.6|1204.4|1204.6|1204.2|1204.6|1204.4|1204.6|1204.2|8
1622101760000|2021-05-27 07:49:20|1204.4|1204|1204|1203.6|1204.4|1204.2|1204|1203.6|810
1622101770000|2021-05-27 07:49:30|1203.8|1203.8|1204|1203.8|1204.2|1203.8|1203.8|1203.8|0
1622101780000|2021-05-27 07:49:40|1203.8|1203.6|1204|1203.6|1204|1203.6|1203.6|1203.4|210
1622101790000|2021-05-27 07:49:50|1204.2|1203.8|1204|1203.6|1204.2|1203.8|1204|1203.6|1314
1622101800000|2021-05-27 07:50:00|1204.2|1203.8|1204|1203.8|1204.2|1204|1204|1203.8|1662
1622101810000|2021-05-27 07:50:10|1204.2|1204|1204.6|1204.2|1204.6|1204.4|1204.2|1203.8|701
1622101840000|2021-05-27 07:50:40|1204.8|1204.4|1204.8|1204.4|1205|1204.6|1204.8|1204.4|341
1622101850000|2021-05-27 07:50:50|1205|1204.6|1205|1204.6|1205|1204.6|1205|1204.6|0
1622101860000|2021-05-27 07:51:00|1205.2|1204.8|1205.4|1204.8|1205.4|1205|1205.2|1204.8|1927
1622101870000|2021-05-27 07:51:10||1205||1205||1205||1205|0
1622101880000|2021-05-27 07:51:20|1205.6|1205.2|1205.4|1205|1205.6|1205.4|1205.4|1205|1329
1622101890000|2021-05-27 07:51:30|1205.6|1205.2|1205.8|1205.4|1205.8|1205.4|1205.6|1205.2|543
1622101900000|2021-05-27 07:51:40|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205|1204.8|3387
1622101920000|2021-05-27 07:52:00|1205.8|1205.4|1206.2|1205.8|1206.4|1206|1205.8|1205.4|1932
1622101930000|2021-05-27 07:52:10|1206|1206|1206.6|1206.2|1206.6|1206.2|1206|1205.8|4977
1622101940000|2021-05-27 07:52:20|1206.4|1206|1206.2|1205.6|1206.4|1206|1206|1205.6|2879
1622101950000|2021-05-27 07:52:30|1206.4|1205.8|1206.4|1206|1206.4|1206.2|1206.4|1205.8|3719
1622101960000|2021-05-27 07:52:40|1206.6|1206.2|1207|1206.6|1207|1206.6|1206.6|1206.2|0
1622101970000|2021-05-27 07:52:50|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|1207|1206.8|0
1622101980000|2021-05-27 07:53:00|1207|1206.6|1206.2|1205.8|1207|1206.8|1206.2|1205.8|4383
1622101990000|2021-05-27 07:53:10|1206|1205.6|1205.8|1205.4|1206|1205.8|1205.4|1205.2|2226
1622102000000|2021-05-27 07:53:20|1205.6|1205.2|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|0
1622102010000|2021-05-27 07:53:30|1205.8|1205.4|1206|1205.4|1206.2|1205.8|1205.8|1205.4|1500
1622102020000|2021-05-27 07:53:40|1206.2|1205.6|1207|1206.4|1207|1206.4|1206.2|1205.6|960
1622102030000|2021-05-27 07:53:50|1206.8|1206.6|1207.2|1206.8|1207.2|1206.8|1206.6|1206.4|412
1622102040000|2021-05-27 07:54:00|1207|1207|1208.4|1208|1208.4|1208|1207|1207|438
1622102050000|2021-05-27 07:54:10|1208.6|1208.2|1209|1208.8|1209|1208.8|1208.4|1208.2|4461
1622102060000|2021-05-27 07:54:20|1208.8|1208.6|1208.6|1208.4|1209|1208.8|1208.6|1208.4|24424
1622102070000|2021-05-27 07:54:30|1208.8|1208.6|1209.6|1209.2|1210.2|1209.8|1208.8|1208.6|6962
1622102080000|2021-05-27 07:54:40|1209.4|1209|1209|1208.8|1209.4|1209|1209|1208.6|1197
1622102090000|2021-05-27 07:54:50|1209.2|1209|1209.4|1209|1209.6|1209.2|1209.2|1209|614
1622102100000|2021-05-27 07:55:00|1209.6|1209.2|1209.6|1209|1209.6|1209.2|1209.6|1209|0
1622102110000|2021-05-27 07:55:10|1209.4|1208.8|1209.6|1209|1209.6|1209|1208.8|1208.4|4403
1622102120000|2021-05-27 07:55:20|1210|1209.2|1209.8|1209.4|1210|1209.8|1209.6|1209|15000
1622102130000|2021-05-27 07:55:30|1210|1209.6|1210|1209.6|1210.2|1209.6|1210|1209.6|0
1622102140000|2021-05-27 07:55:40|1210.2|1209.8|1210.4|1209.8|1210.6|1210|1210.2|1209.8|0
1622102150000|2021-05-27 07:55:50|1209.8|1209.6|1210|1209.6|1210.4|1209.8|1209.6|1209.4|831
1622102160000|2021-05-27 07:56:00|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|1209.6|1209.4|1982
1622102170000|2021-05-27 07:56:10|1210|1209.6|1209.8|1209.4|1210|1209.6|1209.6|1209.4|292
1622102190000|2021-05-27 07:56:30|1210|1209.6|1210.4|1210|1210.4|1210|1210|1209.6|1820
1622102200000|2021-05-27 07:56:40|1210.2||1210.4||1210.4||1210.2||0
1622102210000|2021-05-27 07:56:50|1210.2|1209.8|1210.2|1209.8|1210.4|1210|1210|1209.6|5721
1622102220000|2021-05-27 07:57:00|1210.4|1210|1210.4|1210|1210.4|1210.2|1210.4|1210|0
1622102230000|2021-05-27 07:57:10|1210.6|1210.2|1210.8|1210.4|1211|1210.6|1210.6|1210.2|979
1622102240000|2021-05-27 07:57:20|1210.6|1210.2|1210.6|1210|1210.8|1210.4|1210|1209.8|7851
1622102250000|2021-05-27 07:57:30|1210.4|1209.8|1211|1210.4|1211.2|1210.8|1210|1209.4|18569
1622102260000|2021-05-27 07:57:40|1210.8|1210.2|1210.4|1209.8|1210.8|1210.2|1210.2|1209.6|0
1622102270000|2021-05-27 07:57:50|1210.2|1210|1210|1209.6|1210.4|1210|1209.8|1209.4|2833
1622102280000|2021-05-27 07:58:00|1210.2|1209.8|1210.6|1210.2|1210.6|1210.2|1210.2|1209.8|48
1622102290000|2021-05-27 07:58:10|1210.4|1210|1210.4|1210|1210.4|1210|1210.2|1210|1438
1622102300000|2021-05-27 07:58:20|1210.6|1210.2|1210.6|1210|1210.8|1210.4|1210.4|1210|597
1622102310000|2021-05-27 07:58:30|1210.4|1210.2|1210.8|1210.2|1210.8|1210.2|1210.4|1210|2159
1622102320000|2021-05-27 07:58:40|1211|1210.4|1211.2|1210.6|1211.2|1210.8|1211|1210.4|250
1622102330000|2021-05-27 07:58:50|1211|1210.8|1211.6|1211.2|1211.8|1211.2|1211|1210.8|240
1622102340000|2021-05-27 07:59:00|1211.8|1211.4|1212.4|1211.6|1212.6|1212|1211.8|1211.4|7508
1622102350000|2021-05-27 07:59:10|1212.2|1211.8|1212|1211.6|1212.2|1212|1211.6|1211.4|4551
1622102360000|2021-05-27 07:59:20|1211.8|1211.4|1211.8|1211.4|1212|1211.6|1211.6|1211.2|4949
1622102380000|2021-05-27 07:59:40|||||||||500
1622102390000|2021-05-27 07:59:50|1211.4|1211.2|1211.6|1211.2|1211.8|1211.4|1211.2|1210.8|3693
1622102400000|2021-05-27 08:00:00|1211.8|1211.4|1212.4|1212|1212.4|1212.2|1211.8|1211.4|253
1622102410000|2021-05-27 08:00:10|1212.6|1212.2|1213.2|1212.8|1213.6|1213.2|1212.6|1212.2|10190
1622102420000|2021-05-27 08:00:20|1213|1212.6|1212.6|1212.2|1213.2|1212.8|1212.2|1211.4|59715
1622102430000|2021-05-27 08:00:30|1212.8|1212.4|1213|1212.6|1213|1212.6|1212.8|1212.4|0
1622102450000|2021-05-27 08:00:50|1213.2|1212.8|1213.2|1213|1213.2|1213|1213.2|1212.8|4040
1622102460000|2021-05-27 08:01:00|1213|1212.8|1211.6|1211.2|1213|1212.8|1211.6|1211.2|5308
1622102470000|2021-05-27 08:01:10|1211.8|1211|1211.8|1211.4|1212|1211.4|1211.8|1211|2000
1622102480000|2021-05-27 08:01:20|1211.6|1211|1211|1210.6|1211.6|1211|1211|1210.6|5322
1622102490000|2021-05-27 08:01:30|1211.2|1210.8|1211.2|1210.8|1211.4|1211|1211.2|1210.6|437
1622102500000|2021-05-27 08:01:40|1211.4|1211|1211|1210.6|1211.4|1211|1210.8|1210.4|3129
1622102510000|2021-05-27 08:01:50|1211.2|1210.8|1211.2|1210.8|1211.2|1211|1211.2|1210.8|613
1622102530000|2021-05-27 08:02:10|1211|1210.6|1211|1210.6|1211|1210.6|1210.6|1210.4|305
1622102540000|2021-05-27 08:02:20|1210.4|1210.4|1210.6|1210.2|1211|1210.4|1210.4|1210.2|4695
1622102550000|2021-05-27 08:02:30|1210.2|1210|1210.6|1210|1210.6|1210.2|1210|1209.6|2440
1622102560000|2021-05-27 08:02:40||1210.2||1210||1210.2||1210|0
1622102570000|2021-05-27 08:02:50||1210.2||1210.2||1210.2||1210|0
1622102580000|2021-05-27 08:03:00|1210.8|1210.4|1210.8|1210.4|1211.6|1211.4|1210.8|1210.2|5180
1622102590000|2021-05-27 08:03:10|1210.6|1210.2|1210.8|1210.4|1211|1210.8|1210.4|1210.2|3966
1622102600000|2021-05-27 08:03:20|1211|1210.6|1211|1210.6|1211|1210.6|1211|1210.6|1000
1622102610000|2021-05-27 08:03:30|1211.2|1210.8|1211.4|1211|1211.6|1211|1211.2|1210.6|500
1622102620000|2021-05-27 08:03:40|1211.6|1211.2|1211.8|1211.4|1211.8|1211.4|1211.6|1211.2|0
1622102630000|2021-05-27 08:03:50|1212|1211.6|1212.2|1211.8|1212.2|1212|1211.8|1211.6|9345
1622102640000|2021-05-27 08:04:00|1212.4|1212|1212.2|1211.8|1212.6|1212.2|1212.2|1211.8|479
1622102660000|2021-05-27 08:04:20|1212|1211.6|1212|1211.6|1212|1211.6|1211.8|1211.4|2361
1622102670000|2021-05-27 08:04:30|1212.2|1211.8|1212.4|1212|1212.4|1212|1212.2|1211.8|0
1622102680000|2021-05-27 08:04:40|1212.6|1212.2|1213|1212.6|1213.2|1212.6|1212.6|1212|0
1622102690000|2021-05-27 08:04:50|1212.8|1212.8|1213.4|1212.8|1213.4|1213|1212.8|1212.4|3680
1622102700000|2021-05-27 08:05:00|1213.2|1213|1213.4|1212.8|1213.4|1213|1212.8|1212.6|421
1622102710000|2021-05-27 08:05:10|1213.2||1213.2||1213.2||1213.2||0
1622102720000|2021-05-27 08:05:20|1213.4|1213|1213.4|1213|1213.4|1213|1213.4|1213|0
1622102730000|2021-05-27 08:05:30|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.4|1213.2|62
1622102740000|2021-05-27 08:05:40|1213.4|1213|1213.6|1213|1213.6|1213.4|1213|1212.8|6381
1622102750000|2021-05-27 08:05:50|1213.4|1213.2|1213|1212.8|1213.6|1213.2|1213|1212.8|1579
1622102760000|2021-05-27 08:06:00|1213.2|1213|1212.8|1212.4|1213.2|1213|1212.8|1212.4|2688
1622102770000|2021-05-27 08:06:10|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|0
1622102780000|2021-05-27 08:06:20|1212.8|1212.4|1212.8|1212.6|1212.8|1212.6|1212.8|1212.4|0
1622102790000|2021-05-27 08:06:30|1213|1212.4|1213|1212.6|1213|1212.6|1213|1212.4|1453
1622102800000|2021-05-27 08:06:40|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|1212.6|1212.4|5101
1622102810000|2021-05-27 08:06:50|1212.6|1212.2|1212.6|1212.2|1212.6|1212.4|1212.4|1212.2|1239
1622102820000|2021-05-27 08:07:00|1212.8||1212.8||1212.8||1212.8||0
1622102830000|2021-05-27 08:07:10|1213|1212.4|1213|1212.4|1213|1212.4|1213|1212.4|840
1622102840000|2021-05-27 08:07:20|1212.8|1212.6|1212.8|1212.6|1213|1212.6|1212.8|1212.4|1910
1622102850000|2021-05-27 08:07:30|1213|1212.4|1213|1212.8|1213.2|1212.8|1213|1212.4|2596
1622102860000|2021-05-27 08:07:40|1213.2|1213|1213.4|1213|1213.6|1213.2|1213.2|1213|0
1622102870000|2021-05-27 08:07:50|||||||||170
1622102880000|2021-05-27 08:08:00|1213.6||1213.2||1213.6||1213.2||0
1622102890000|2021-05-27 08:08:10|1213|1212.8|1213|1212.6|1213|1212.8|1212.8|1212.4|3094
1622102900000|2021-05-27 08:08:20||1212.8||1212.6||1212.8||1212.6|0
1622102910000|2021-05-27 08:08:30|1213.2|1212.8|1213.4|1213|1213.6|1213|1213.2|1212.8|0
1622102930000|2021-05-27 08:08:50|1213.6|1213.2|1213|1212.6|1213.6|1213.2|1212.6|1212.4|15283
1622102940000|2021-05-27 08:09:00|1212.8|1212.4|1213|1212.6|1213|1212.6|1212.6|1212.4|3918
1622102950000|2021-05-27 08:09:10|1212.8|1212.4|1212.6|1212.4|1212.8|1212.4|1212.6|1212.4|489
1622102960000|2021-05-27 08:09:20|1212.4|1212.2|1212|1211.6|1212.4|1212.2|1211.8|1211.4|4425
1622102970000|2021-05-27 08:09:30|1211.8|1211.8|1212.2|1211.8|1212.2|1211.8|1211.8|1211.8|394
1622102980000|2021-05-27 08:09:40|1212|1212|1212.4|1211.8|1212.4|1212|1212|1211.8|3829
1622102990000|2021-05-27 08:09:50|1212.2||1212.2||1212.2||1212.2||0
1622103000000|2021-05-27 08:10:00|1212.4|1212|1212.4|1212|1212.6|1212.2|1212.2|1212|906
1622103010000|2021-05-27 08:10:10|1212.6|1212.2|1212.8|1212.4|1212.8|1212.4|1212.6|1212.2|50
1622103020000|2021-05-27 08:10:20|1213|1212.6|1213.2|1212.8|1213.4|1213|1213|1212.6|489
1622103030000|2021-05-27 08:10:30|1213.4|1213|1213.4|1213|1213.4|1213|1213.4|1212.8|0
1622103060000|2021-05-27 08:11:00|1213.6|1213.2|1213.8|1213.2|1213.8|1213.4|1213.6|1213.2|0
1622103070000|2021-05-27 08:11:10|1214|1213.4|1214.2|1213.6|1214.2|1213.8|1214|1213.4|685
1622103080000|2021-05-27 08:11:20|1214.4|1213.8|1214.4|1213.8|1214.4|1214|1214.2|1213.8|8884
1622103090000|2021-05-27 08:11:30|1214.2|1214|1214.2|1214|1214.4|1214.2|1214.2|1214|3434
1622103100000|2021-05-27 08:11:40|1214.4||1214.4||1214.4||1214.4||180
1622103110000|2021-05-27 08:11:50|1214.6|1214.2|1214.4|1214|1214.8|1214.4|1214.2|1213.8|2932
1622103120000|2021-05-27 08:12:00|1214.2|1213.8|1213.8|1213.6|1214.2|1213.8|1213.8|1213.4|5404
1622103130000|2021-05-27 08:12:10|1213.6|1213.4|1213.8|1213.6|1213.8|1213.6|1213.6|1213.4|0
1622103150000|2021-05-27 08:12:30|1213.6|1213.4|1214.6|1214.2|1214.6|1214.2|1213.6|1213.4|511
1622103160000|2021-05-27 08:12:40|1214.8||1214.8||1214.8||1214.8||0
1622103170000|2021-05-27 08:12:50|1215|1214.4|1215|1214.8|1215|1214.8|1215|1214.4|927
1622103180000|2021-05-27 08:13:00|1214.8|1214.6|1215|1214.6|1215|1214.6|1214.8|1214.6|2
1622103210000|2021-05-27 08:13:30||1214.8||1214.8||1214.8||1214.8|0
1622103220000|2021-05-27 08:13:40|1215.2|1215|1215.4|1215.2|1215.6|1215.2|1215.2|1215|12838
1622103230000|2021-05-27 08:13:50|1215.2|1215|1215.8|1215.4|1216|1215.6|1215.2|1215|3246
1622103240000|2021-05-27 08:14:00|1216|1215.6|1216.2|1215.6|1216.2|1215.6|1215.8|1215.4|1102
1622103250000|2021-05-27 08:14:10|1215.6|1215.4|1215.4|1215|1216.2|1215.6|1215.2|1214.8|13226
1622103260000|2021-05-27 08:14:20|1215.6|1215.2|1215.4|1215|1216|1215.6|1215.4|1215|3666
1622103270000|2021-05-27 08:14:30|1215.2|1214.8|1215.2|1214.6|1215.2|1214.8|1215|1214.6|539
1622103280000|2021-05-27 08:14:40|1214.6|1214.4|1215.4|1215|1215.4|1215|1214.6|1214.4|8000
1622103290000|2021-05-27 08:14:50|1215.2|1214.8|1215.2|1214.6|1215.2|1214.8|1215.2|1214.6|500
1622103300000|2021-05-27 08:15:00|1215.4|1214.8|1215.6|1215|1215.6|1215.4|1215.4|1214.8|0
1622103310000|2021-05-27 08:15:10|1215.4|1215.2|1215.6|1215.2|1215.8|1215.2|1215.4|1215|522
1622103330000|2021-05-27 08:15:30|1215.4|1215|1215.4|1215|1215.4|1215|1215.2|1215|2000
1622103360000|2021-05-27 08:16:00|1215.2|1214.8|1215.2|1214.6|1215.2|1214.8|1214.8|1214.6|1809
1622103370000|2021-05-27 08:16:10|1215.4|1214.8|1215.6|1215|1215.6|1215.2|1215.4|1214.8|61
1622103380000|2021-05-27 08:16:20|1215.4|1214.8|1214.6|1214.4|1215.4|1214.8|1214.6|1214.4|1358
1622103390000|2021-05-27 08:16:30||1214.2||1214.2||1214.2||1214.2|0
1622103400000|2021-05-27 08:16:40|1214.8||1214.8||1214.8||1214.8||0
1622103410000|2021-05-27 08:16:50|1214.6|1214|1214.6|1214|1214.6|1214.2|1214.2|1213.8|1450
1622103420000|2021-05-27 08:17:00|1214.4|1213.8|1213.8|1213.4|1214.4|1213.8|1213.8|1213.2|1873
1622103430000|2021-05-27 08:17:10|1213.6|1213.2|1213.4|1213|1213.6|1213.2|1213.4|1213|0
1622103440000|2021-05-27 08:17:20|1213.6|1213.2|1214|1213.4|1214|1213.4|1213.6|1213.2|0
1622103450000|2021-05-27 08:17:30|1214.2|1213.6|1214.2|1213.8|1214.2|1213.8|1214.2|1213.6|0
1622103460000|2021-05-27 08:17:40||1214||1213.8||1214||1213.8|0
1622103470000|2021-05-27 08:17:50|1214|1213.6|1213.8|1213.4|1214|1213.6|1213.8|1213.4|2655
1622103480000|2021-05-27 08:18:00|1213.6|1213.2|1213.6|1213|1213.6|1213.2|1213.4|1213|751
1622103490000|2021-05-27 08:18:10|1213.8|1213.2|1213.4|1213|1213.8|1213.4|1213.4|1213|0
1622103500000|2021-05-27 08:18:20|1213.6||1213.4||1213.6||1213.4||0
1622103510000|2021-05-27 08:18:30||1212.8||1213||1213||1212.8|0
1622103520000|2021-05-27 08:18:40|1213.6|1213.2|1214|1213.4|1214|1213.6|1213.6|1213.2|2165
1622103530000|2021-05-27 08:18:50||1213.6||1213.6||1213.8||1213.6|0
1622103550000|2021-05-27 08:19:10|1214.2|1213.8|1214.4|1213.8|1214.4|1214|1214.2|1213.8|177
1622103570000|2021-05-27 08:19:30||1214||1214||1214||1214|0
1622103580000|2021-05-27 08:19:40|1214.6|1214.2|1214.6|1214.4|1214.6|1214.4|1214.4|1214.2|0
1622103590000|2021-05-27 08:19:50|1214.8|1214.6|1215|1214.4|1215|1214.6|1214.8|1214.4|500
1622103600000|2021-05-27 08:20:00|1215.2|1214.6|1215.2|1214.6|1215.2|1214.6|1215.2|1214.6|0
1622103610000|2021-05-27 08:20:10|1215.4|1214.8|1215.4|1215|1215.4|1215|1215.2|1214.8|0
1622103630000|2021-05-27 08:20:30|1215.2|1215.2|1215.4|1215|1215.4|1215.2|1215.2|1215|2405
1622103640000|2021-05-27 08:20:40|1215.6|1215.2|1215.8|1215.2|1215.8|1215.2|1215.6|1215.2|0
1622103650000|2021-05-27 08:20:50|1215.6|1215.4|1216|1215.6|1216|1215.8|1215.6|1215.4|6848
1622103660000|2021-05-27 08:21:00|1216.2|1215.4|1216|1215.6|1216.2|1215.8|1215.8|1215.4|985
1622103670000|2021-05-27 08:21:10|1216.2||1216||1216.2||1216||0
1622103680000|2021-05-27 08:21:20|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|682
1622103690000|2021-05-27 08:21:30|1216|1216|1216.6|1216.2|1216.6|1216.2|1215.8|1215.6|4698
1622103700000|2021-05-27 08:21:40||1216||1216||1216.2||1216|0
1622103710000|2021-05-27 08:21:50|1216.4|1216.2|1216|1215.6|1216.4|1216.2|1216|1215.6|2405
1622103720000|2021-05-27 08:22:00|1215.8|1215.4|1216|1215.4|1216|1215.4|1215.8|1215.4|392
1622103730000|2021-05-27 08:22:10|1216.2|1215.6|1216|1215.6|1216.2|1215.8|1216|1215.6|0
1622103740000|2021-05-27 08:22:20|1216.2|1215.8|1216.4|1216|1216.4|1216|1216.2|1215.8|0
1622103750000|2021-05-27 08:22:30|1216.6|1216.2|1216.6|1216|1216.6|1216.4|1216.4|1216|120
1622103760000|2021-05-27 08:22:40|1217|1216.2|1217.2|1216.8|1217.4|1217.2|1216.8|1216.2|20706
1622103770000|2021-05-27 08:22:50|1217.4||1217.4||1217.4||1217.4||0
1622103780000|2021-05-27 08:23:00|1217.6|1217|1217.2|1217|1217.6|1217.4|1217.2|1216.8|769
1622103790000|2021-05-27 08:23:10|1217.4|1216.8|1217.6|1217|1217.6|1217|1217.4|1216.8|3190
1622103800000|2021-05-27 08:23:20||1217.2||1217.2||1217.2||1217.2|0
1622103810000|2021-05-27 08:23:30||1217.4||1217.4||1217.4||1217.4|0
1622103820000|2021-05-27 08:23:40|1217.4|1217.2|1217.4|1217|1217.8|1217.6|1217.2|1216.8|14876
1622103830000|2021-05-27 08:23:50|1217.2|1217.2|1217.4|1217|1217.4|1217.2|1217.2|1217|900
1622103840000|2021-05-27 08:24:00|1217.6|1217.2|1217.8|1217.6|1217.8|1217.6|1217.6|1217.2|500
1622103850000|2021-05-27 08:24:10|1218|1217.4|1218|1217.6|1218|1217.8|1218|1217.4|912
1622103860000|2021-05-27 08:24:20|1217.8|1217.8|1218|1217.6|1218|1217.8|1217.8|1217.6|981
1622103880000|2021-05-27 08:24:40|1217.8|1217.4|1217.8|1217.4|1218.2|1218|1217.6|1217.2|16709
1622103890000|2021-05-27 08:24:50|||||||||900
1622103900000|2021-05-27 08:25:00|1218|1217.6|1218|1217.6|1218.2|1217.8|1218|1217.6|0
1622103910000|2021-05-27 08:25:10|1218.2||1218.2||1218.2||1218||0
1622103920000|2021-05-27 08:25:20|1218.4||1218.4||1218.4||1218.4||0
1622103930000|2021-05-27 08:25:30|1218.2||1218.2||1218.2||1218.2||0
1622103940000|2021-05-27 08:25:40|1218.4|1217.8|1218.4|1218|1218.8|1218.4|1218.2|1217.8|911
1622103950000|2021-05-27 08:25:50|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|0
1622103960000|2021-05-27 08:26:00|1218.4|1218|1218.4|1218.2|1218.4|1218.2|1218.2|1218|1523
1622103970000|2021-05-27 08:26:10|1218.6||1218.6||1218.6||1218.6||0
1622103980000|2021-05-27 08:26:20|1218.4|1218|1218.4|1218|1218.4|1218|1218.4|1218|506
1622103990000|2021-05-27 08:26:30|1218.2|1217.8|1217.6|1217.2|1218.2|1217.8|1217.6|1217.2|11107
1622104000000|2021-05-27 08:26:40|1217.8|1217|1217.4|1217|1217.8|1217|1217.2|1217|870
1622104010000|2021-05-27 08:26:50|1217.6|1217.2|1217.6|1217.2|1217.6|1217.4|1217.2|1217|1405
1622104020000|2021-05-27 08:27:00|1217.4|1217|1217.4|1217|1217.4|1217|1217|1216.8|1032
1622104030000|2021-05-27 08:27:10|1217.6|1217.2|1217.2|1216.8|1217.6|1217.4|1217.2|1216.6|639
1622104040000|2021-05-27 08:27:20|1217|1216.6|1217.2|1217|1217.4|1217|1217|1216.6|0
1622104050000|2021-05-27 08:27:30|1217|1216.8|1217.2|1216.6|1217.2|1216.8|1217|1216.6|50
1622104060000|2021-05-27 08:27:40|1217|1216.8|1217|1216.6|1217|1216.8|1216.6|1216.4|2369
1622104070000|2021-05-27 08:27:50|1217.2|1216.8|1217.4|1217|1217.4|1217|1217.2|1216.8|0
1622104080000|2021-05-27 08:28:00|1217.6|1217.2|1217|1216.6|1217.6|1217.2|1217|1216.6|277
1622104090000|2021-05-27 08:28:10|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217|1216.8|0
1622104100000|2021-05-27 08:28:20|1217|1216.6|1217|1216.6|1217|1216.8|1217|1216.6|420
1622104110000|2021-05-27 08:28:30|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|0
1622104120000|2021-05-27 08:28:40|1217.4||1217.2||1217.4||1217.2||0
1622104130000|2021-05-27 08:28:50|1217.4|1217|1217.4|1216.8|1217.4|1217|1217.4|1216.8|22
1622104140000|2021-05-27 08:29:00|1217.6|1217|1217.8|1217.4|1217.8|1217.4|1217.6|1217|0
1622104150000|2021-05-27 08:29:10|1218|1217.6|1217.8|1217.6|1218|1217.8|1217.8|1217.4|0
1622104160000|2021-05-27 08:29:20|1218|1217.4|1218|1217.6|1218|1217.6|1218|1217.4|0
1622104170000|2021-05-27 08:29:30|1218.2|1217.8|1218.4|1218|1218.4|1218|1218.2|1217.8|5000
1622104180000|2021-05-27 08:29:40||1217.8||1217.8||1217.8||1217.8|0
1622104190000|2021-05-27 08:29:50|1218.2|1217.6|1217.8|1217.4|1218.2|1217.6|1217.8|1217.4|2268
1622104200000|2021-05-27 08:30:00|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.4|1217.2|1234
1622104210000|2021-05-27 08:30:10|1217.8|1217.4|1217.8|1217.4|1217.8|1217.4|1217.6|1217.4|478
1622104220000|2021-05-27 08:30:20|1217.6|1217.2|1217.6|1217.2|1217.6|1217.4|1217.4|1217.2|5089
1622104240000|2021-05-27 08:30:40|1217.4|1217|1217.2|1216.8|1217.4|1217|1216.8|1216.6|5336
1622104250000|2021-05-27 08:30:50|1217.4|1217|1217.6|1217.2|1217.6|1217.2|1217.4|1217|0
1622104260000|2021-05-27 08:31:00|1217.4|1217|1217.6|1217.2|1217.6|1217.2|1217.4|1217|500
1622104270000|2021-05-27 08:31:10|1217.4|1217|1217.4|1217|1217.4|1217.4|1217.4|1217|275
1622104280000|2021-05-27 08:31:20|1217.6|1217.2|1216.8|1216.4|1217.6|1217.2|1216.6|1216.4|4112
1622104300000|2021-05-27 08:31:40||1216.2||1216.4||1216.4||1216.2|0
1622104310000|2021-05-27 08:31:50|1217|1216.6|1217|1216.6|1217|1216.8|1216.8|1216.4|413
1622104320000|2021-05-27 08:32:00|1216.8|1216.8|1216.6|1216.2|1216.8|1216.8|1216.4|1216|1248
1622104330000|2021-05-27 08:32:10||1216||1216.2||1216.2||1216|0
1622104340000|2021-05-27 08:32:20|1216.8||1216.8||1216.8||1216.8||0
1622104350000|2021-05-27 08:32:30|1217.2|1216.4|1217.2|1216.8|1217.4|1217|1217|1216.4|20917
1622104360000|2021-05-27 08:32:40|1217.4|1216.6|1217|1216.4|1217.4|1216.6|1216.6|1216.4|1004
1622104380000|2021-05-27 08:33:00|1217.2|1216.6|1217.2|1216.6|1217.2|1216.6|1217.2|1216.6|0
1622104390000|2021-05-27 08:33:10||1216.8||1216.6||1216.8||1216.6|50
1622104400000|2021-05-27 08:33:20|1216.8|1216.8|1217|1216.8|1217.2|1216.8|1216.8|1216.6|3190
1622104410000|2021-05-27 08:33:30|1217.2|1217|1217.4|1217|1217.4|1217.2|1217.2|1216.8|1216
1622104420000|2021-05-27 08:33:40|1217.6||1217.6||1217.6||1217.6||0
1622104430000|2021-05-27 08:33:50|1217.8|1217.2|1218|1217.4|1218|1217.4|1217.8|1217.2|300
1622104440000|2021-05-27 08:34:00|1218.2|1217.6|1217.8|1217.4|1218.2|1217.6|1217.6|1217.4|3051
1622104450000|2021-05-27 08:34:10|1218||1217.8||1218||1217.8||0
1622104460000|2021-05-27 08:34:20|1218|1217.6|1218|1217.6|1218.2|1217.8|1217.8|1217.6|1027
1622104490000|2021-05-27 08:34:50|1218.2|1217.8|1218.6|1218.2|1218.6|1218.2|1218.2|1217.8|1673
1622104500000|2021-05-27 08:35:00|1218.4|1218|1218|1217.8|1218.4|1218|1217.8|1217.4|5486
1622104510000|2021-05-27 08:35:10|1217.8|1217.6|1218|1217.6|1218|1217.6|1217.8|1217.4|1462
1622104520000|2021-05-27 08:35:20|1217.8|1217.4|1217.4|1217|1217.8|1217.4|1217.2|1217|3756
1622104530000|2021-05-27 08:35:30|1217.6|1217.2|1218|1217.6|1218|1217.6|1217.6|1217.2|0
1622104540000|2021-05-27 08:35:40|1217.8|1217.4|1216.8|1216.4|1217.8|1217.4|1216.8|1216.4|7857
1622104550000|2021-05-27 08:35:50|1217||1216.8||1217||1216.8||0
1622104590000|2021-05-27 08:36:30|1216.6|1216.2|1216.6|1216.2|1216.6|1216.4|1216.2|1216|4034
1622104600000|2021-05-27 08:36:40|1216.4|1216|1215.8|1215.4|1216.6|1216|1215.8|1215.4|3753
1622104610000|2021-05-27 08:36:50|1216|1215.6|1216|1215.6|1216.2|1216|1216|1215.4|1980
1622104620000|2021-05-27 08:37:00|1216.2|1215.8|1215.6|1215.2|1216.4|1216|1215.6|1215.2|4951
1622104630000|2021-05-27 08:37:10|1215.4|1215|1215.8|1215.4|1215.8|1215.4|1215.4|1215|277
1622104640000|2021-05-27 08:37:20|1216|1215.6|1216|1215.8|1216|1215.8|1216|1215.6|758
1622104650000|2021-05-27 08:37:30|1215.8|1215.6|1216|1215.6|1216|1215.8|1215.6|1215.4|1265
1622104670000|2021-05-27 08:37:50||1215.8||1215.8||1215.8||1215.8|0
1622104680000|2021-05-27 08:38:00|1216.2|1215.6|1215.6|1215|1216.2|1215.6|1215.4|1215|2735
1622104690000|2021-05-27 08:38:10|1215.4|1215.4|1215.6|1215.2|1215.6|1215.4|1215.4|1215|1
1622104700000|2021-05-27 08:38:20|1215.8|1215.4|1215.4|1215.2|1215.8|1215.4|1215.4|1215.2|2175
1622104710000|2021-05-27 08:38:30||1215||1215||1215||1215|0
1622104720000|2021-05-27 08:38:40|1215.6|1215.2|1215.6|1215|1215.6|1215.2|1215.4|1215|461
1622104730000|2021-05-27 08:38:50|1215.4|1215.2|1215|1214.6|1215.4|1215.4|1215|1214.6|1126
1622104740000|2021-05-27 08:39:00|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|0
1622104750000|2021-05-27 08:39:10|1215|1214.6|1214.8|1214.4|1215|1214.6|1214.6|1214.2|1144
1622104760000|2021-05-27 08:39:20|1215|1214.6|1215.2|1214.8|1215.2|1214.8|1215|1214.6|0
1622104770000|2021-05-27 08:39:30|1215.4|1215|1215.4|1215|1215.4|1215|1215.4|1214.8|0
1622104780000|2021-05-27 08:39:40||1214.8||1215.2||1215.2||1214.8|0
1622104790000|2021-05-27 08:39:50|1215.2|1215|1215.4|1215|1215.4|1215|1215.2|1215|0
1622104800000|2021-05-27 08:40:00||1215.2||1215.2||1215.2||1215.2|50
1622104810000|2021-05-27 08:40:10|1215.6||1215.6||1215.6||1215.6||1450
1622104820000|2021-05-27 08:40:20|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|0
1622104860000|2021-05-27 08:41:00|1216|1215.6|1216.2|1215.8|1216.2|1215.8|1215.8|1215.6|1374
1622104870000|2021-05-27 08:41:10|1216.4|1215.4|1215.8|1215.4|1216.4|1215.6|1215.6|1215.4|10771
1622104880000|2021-05-27 08:41:20|1215.6|1215.2|1215.6|1215.2|1215.6|1215.2|1215.6|1215.2|0
1622104890000|2021-05-27 08:41:30|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|0
1622104900000|2021-05-27 08:41:40|1215.6|1215.2|1215.6|1215.2|1215.6|1215.2|1215.4|1215.2|3264
1622104910000|2021-05-27 08:41:50|1215.8|1215.4|1215.6|1215.2|1216|1215.6|1215.4|1215|14157
1622104920000|2021-05-27 08:42:00|1215.4|1215|1215.4|1215|1215.4|1215|1215.2|1215|870
1622104930000|2021-05-27 08:42:10|1215.6|1215.2|1215.6|1215.2|1215.6|1215.4|1215.2|1215|11191
1622104940000|2021-05-27 08:42:20|1215.8|1215.4|1215.8|1215.6|1216|1215.6|1215.6|1215.4|830
1622104950000|2021-05-27 08:42:30|1215.6|1215.4|1215.6|1215.2|1215.6|1215.4|1215.6|1215.2|3791
1622104960000|2021-05-27 08:42:40|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|0
1622104970000|2021-05-27 08:42:50|1215.6|1215.2|1215.4|1215|1215.6|1215.2|1215.4|1215|1768
1622104980000|2021-05-27 08:43:00|1215.2||1215.4||1215.4||1215.2||0
1622105000000|2021-05-27 08:43:20||1214.8||1214.8||1215||1214.8|0
1622105010000|2021-05-27 08:43:30|1215.6|1215|1215.6|1215.2|1215.6|1215.4|1215.4|1214.8|1273
1622105020000|2021-05-27 08:43:40|1215.4|1215|1215.4|1215|1215.4|1215|1215.2|1215|2170
1622105040000|2021-05-27 08:44:00|1215.2|1214.8|1215|1214.6|1215.2|1214.8|1214.6|1214.2|3469
1622105050000|2021-05-27 08:44:10|1214.8|1214.4|1215.2|1214.8|1215.2|1214.8|1214.8|1214.4|208
1622105060000|2021-05-27 08:44:20|1215||1215.2||1215.2||1215||0
1622105070000|2021-05-27 08:44:30||1215||1215||1215||1215|0
1622105080000|2021-05-27 08:44:40|1215|1214.8|1215|1214.6|1215|1214.8|1215|1214.6|195
1622105090000|2021-05-27 08:44:50|1214.8|1214.4|1215|1214.6|1215|1214.8|1214.6|1214.2|2175
1622105110000|2021-05-27 08:45:10|1214.8||1214.8||1214.8||1214.8||0
1622105130000|2021-05-27 08:45:30|1215|1214.8|1215.2|1214.8|1215.2|1215|1215|1214.8|2000
1622105150000|2021-05-27 08:45:50|1215||1215||1215||1215||0
1622105160000|2021-05-27 08:46:00|1215.2|1214.6|1214.6|1214.4|1215.2|1214.6|1214.6|1214.4|2749
1622105170000|2021-05-27 08:46:10|1214.8||1214.8||1214.8||1214.8||0
1622105180000|2021-05-27 08:46:20|1214.6|1214.2|1214.6|1214.2|1214.6|1214.2|1214.4|1214|968
1622105190000|2021-05-27 08:46:30|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|0
1622105200000|2021-05-27 08:46:40|1214.6|1214.2|1214.4|1214.2|1214.6|1214.4|1214.4|1214.2|841
1622105210000|2021-05-27 08:46:50|1214.2|1214|1214.2|1213.8|1214.4|1214|1214.2|1213.8|482
1622105230000|2021-05-27 08:47:10|1214.4|1214|1213.8|1213.4|1214.4|1214|1213.8|1213.4|3125
1622105240000|2021-05-27 08:47:20|1213.6|1213.2|1213.4|1213|1213.6|1213.2|1213.2|1213|0
1622105280000|2021-05-27 08:48:00|1213.6|1213.2|1214.2|1213.8|1214.2|1213.8|1213.6|1213.2|14097
1622105290000|2021-05-27 08:48:10|1214|1213.6|1214.4|1213.8|1214.4|1213.8|1213.8|1213.6|809
1622105300000|2021-05-27 08:48:20|1214.6|1214|1214.4|1214|1214.8|1214.4|1214.4|1214|3344
1622105320000|2021-05-27 08:48:40|1214.6|1214.2|1214.8|1214.4|1214.8|1214.4|1214.6|1214.2|6499
1622105330000|2021-05-27 08:48:50|1214.6||1214.8||1214.8||1214.6||0
1622105340000|2021-05-27 08:49:00|1215|1214.6|1215|1214.4|1215|1214.8|1214.8|1214.4|270
1622105350000|2021-05-27 08:49:10|1214.8|1214.2|1214.6|1214.2|1214.8|1214.2|1214.6|1214.2|0
1622105360000|2021-05-27 08:49:20|1214.4|1214|1214.6|1214.2|1214.6|1214.2|1214.2|1214|1122
1622105370000|2021-05-27 08:49:30|1214.4|1214.4|1215.6|1215|1215.6|1215.2|1214.4|1214.2|3370
1622105380000|2021-05-27 08:49:40||1215.2||1215||1215.2||1215|164
1622105390000|2021-05-27 08:49:50|1215.4|1214.8|1215.4|1215|1215.4|1215|1215.2|1214.8|1000
1622105400000|2021-05-27 08:50:00|1215.6||1215.6||1215.6||1215.6||0
1622105410000|2021-05-27 08:50:10||1215.2||1215.2||1215.2||1215.2|100
1622105420000|2021-05-27 08:50:20|1215.8|1215.4|1216|1215.6|1216|1215.6|1215.8|1215.4|500
1622105430000|2021-05-27 08:50:30|1215.8|1215.4|1216.2|1215.8|1216.2|1215.8|1215.8|1215.4|1295
1622105440000|2021-05-27 08:50:40|1216.4|1216|1216.2|1215.8|1216.4|1216.2|1216|1215.8|843
1622105450000|2021-05-27 08:50:50|1216|1216|1216.6|1216.2|1216.6|1216.2|1216|1216|1040
1622105460000|2021-05-27 08:51:00|1216.4|1216|1216.4|1216.2|1216.4|1216.2|1216.2|1216|0
1622105470000|2021-05-27 08:51:10|1216.2|1216|1216.4|1216|1216.6|1216|1216.2|1216|11
1622105490000|2021-05-27 08:51:30|1216.6|1216.2|1216.6|1216.2|1216.6|1216.2|1216.4|1216.2|0
1622105500000|2021-05-27 08:51:40|1216.4|1216|1216.4|1216|1216.4|1216|1216.2|1216|3283
1622105510000|2021-05-27 08:51:50|1216.6|1216.2|1216.4|1216.2|1216.8|1216.4|1216.4|1216|699
1622105520000|2021-05-27 08:52:00|1216.6||1216.6||1216.6||1216.4||0
1622105530000|2021-05-27 08:52:10|1216.8|1216.4|1216.8|1216.4|1217|1216.4|1216.6|1216.2|0
1622105550000|2021-05-27 08:52:30|1216.6|1216.2|1216.4|1216.2|1216.6|1216.2|1216.4|1216.2|2
1622105560000|2021-05-27 08:52:40|1216.6||1216.6||1216.6||1216.6||0
1622105580000|2021-05-27 08:53:00|1216.4|1216|1216|1215.4|1216.4|1216|1215.8|1215.4|4750
1622105590000|2021-05-27 08:53:10|1215.8|1215.2|1215.8|1215.2|1215.8|1215.2|1215.6|1215.2|0
1622105600000|2021-05-27 08:53:20|1215.6|1215|1215.6|1215|1215.6|1215|1215.6|1215|0
1622105610000|2021-05-27 08:53:30|1215.4|1214.8|1215|1214.6|1215.4|1214.8|1215|1214.6|706
1622105620000|2021-05-27 08:53:40|1215.2|1214.8|1214.8|1214.4|1215.2|1214.8|1214.6|1214.2|1745
1622105630000|2021-05-27 08:53:50|1215|1214.6|1215.2|1214.6|1215.4|1214.8|1215|1214.6|0
1622105650000|2021-05-27 08:54:10|1215||1215.2||1215.2||1215||0
1622105670000|2021-05-27 08:54:30|1215|1214.4|1214.4|1214.2|1215|1214.4|1214.2|1214|21831
1622105680000|2021-05-27 08:54:40|1214.2|1214|1214.2|1214|1214.2|1214|1213.8|1213.4|6713
1622105690000|2021-05-27 08:54:50|1214|1213.8|1214.2|1213.6|1214.2|1214|1214|1213.6|1
1622105710000|2021-05-27 08:55:10|1214.4|1213.8|1214.4|1214|1214.4|1214|1214.4|1213.8|0
1622105720000|2021-05-27 08:55:20|1214.2|1213.6|1212.4|1212.2|1214.2|1213.6|1212.4|1212|15294
1622105730000|2021-05-27 08:55:30|1212.6||1212.6||1212.8||1212.4||0
1622105750000|2021-05-27 08:55:50|1212.8|1212.4|1212.6|1212.2|1212.8|1212.6|1212.6|1212.2|4104
1622105760000|2021-05-27 08:56:00|1212.8|1212|1213.4|1213|1213.4|1213|1212.8|1212|565
1622105770000|2021-05-27 08:56:10|1213.6|1212.8|1213.4|1213|1213.6|1213|1213.4|1212.8|0
1622105790000|2021-05-27 08:56:30|1213.2|1212.8|1213|1212.6|1213.2|1212.8|1213|1212.4|684
1622105800000|2021-05-27 08:56:40|1212.8|1212.4|1213|1212.4|1213|1212.4|1212.8|1212.4|0
1622105820000|2021-05-27 08:57:00|1213.2|1212.6|1213.2|1212.8|1213.4|1213|1213.2|1212.6|0
1622105840000|2021-05-27 08:57:20|1213|1213|1213.4|1212.8|1213.4|1213|1213|1212.8|475
1622105850000|2021-05-27 08:57:30|||||||||250
1622105860000|2021-05-27 08:57:40|1213.6|1213|1213.4|1213|1213.6|1213.2|1213.4|1213|0
1622105870000|2021-05-27 08:57:50|1213.6|1212.8|1213.4|1212.8|1213.6|1212.8|1213.4|1212.8|0
1622105880000|2021-05-27 08:58:00|1213.6|1213|1213.4|1213|1213.6|1213.2|1213.4|1213|0
1622105890000|2021-05-27 08:58:10|1213.2||1213.4||1213.6||1213.2||500
1622105900000|2021-05-27 08:58:20|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.4|1213.2|0
1622105920000|2021-05-27 08:58:40|1213.4|1213.4|1213.4|1213.2|1213.4|1213.4|1213.4|1213.2|0
1622105930000|2021-05-27 08:58:50|1213.6||1213.6||1213.6||1213.6||0
1622105950000|2021-05-27 08:59:10|1213.4|1213.4|1213.8|1213.2|1213.8|1213.4|1213.4|1213.2|2354
1622105960000|2021-05-27 08:59:20|1213.6||1213.4||1213.6||1213.4||0
1622105970000|2021-05-27 08:59:30|1213.2|1213|1213.2|1213|1213.4|1213|1213.2|1212.8|2330
1622106000000|2021-05-27 09:00:00|1213|1212.8|1213|1212.6|1213|1212.8|1212.8|1212.4|2251
1622106010000|2021-05-27 09:00:10|1212.8|1212.8|1212.8|1212.6|1213|1212.8|1212.8|1212.4|700
1622106020000|2021-05-27 09:00:20|1212.6|1212.4|1212.8|1212.4|1212.8|1212.4|1212.4|1212.2|2410
1622106030000|2021-05-27 09:00:30|1213|1212.6|1213.2|1213|1213.4|1213|1213|1212.6|1091
1622106040000|2021-05-27 09:00:40|1213|1212.8|1212.6|1212.4|1213.4|1213|1212.6|1212.4|2349
1622106050000|2021-05-27 09:00:50|1212.4|1212.2|1212.4|1212.2|1212.4|1212.2|1212.4|1212.2|0
1622106060000|2021-05-27 09:01:00|1212.6|1212.4|1212.4|1212.2|1212.8|1212.4|1212.4|1212.2|700
1622106070000|2021-05-27 09:01:10|1212.6|1212.4|1213.2|1212.8|1213.2|1212.8|1212.6|1212.4|1065
1622106080000|2021-05-27 09:01:20|1213.4||1213.4||1213.4||1213.4||0
1622106100000|2021-05-27 09:01:40|1213.2||1213.2||1213.2||1213.2||0
1622106110000|2021-05-27 09:01:50|1213.4|1213|1213.2|1212.8|1213.4|1213|1213.2|1212.8|3500
1622106120000|2021-05-27 09:02:00|1213|1213|1213.8|1213.6|1214|1213.6|1213|1213|1810
1622106140000|2021-05-27 09:02:20|1214|1213.4|1213.6|1213|1214|1213.4|1213.2|1213|3775
1622106150000|2021-05-27 09:02:30||1213.2||1213.2||1213.2||1213.2|0
1622106160000|2021-05-27 09:02:40|1213.4|1213|1213.2|1213|1213.4|1213|1213.2|1213|813
1622106170000|2021-05-27 09:02:50|1213|1212.8|1213.2|1212.6|1213.2|1212.8|1213|1212.6|538
1622106180000|2021-05-27 09:03:00|1213.4|1212.8|1213.2|1212.8|1213.4|1213|1213.2|1212.8|0
1622106190000|2021-05-27 09:03:10||1212.6||1212.6||1212.6||1212.6|0
1622106200000|2021-05-27 09:03:20||1212.8||1212.6||1212.8||1212.6|2
1622106210000|2021-05-27 09:03:30||1212.8||1212.8||1212.8||1212.8|0
1622106220000|2021-05-27 09:03:40|1213|1213|1213.8|1213.2|1213.8|1213.2|1213|1212.6|11895
1622106230000|2021-05-27 09:03:50|1213.6|1213|1213.4|1212.8|1213.6|1213|1213.2|1212.8|4293
1622106240000|2021-05-27 09:04:00||1213||1213.2||1213.2||1213|0
1622106250000|2021-05-27 09:04:10|1213.6|1213.4|1213.6|1213.4|1213.6|1213.4|1213.6|1213.4|1000
1622106260000|2021-05-27 09:04:20|1213.8|1213.2|1214|1213.6|1214|1213.6|1213.6|1213.2|1376
1622106270000|2021-05-27 09:04:30|1213.6|1213.4|1213.8|1213.4|1214|1213.6|1213.6|1213.4|0
1622106290000|2021-05-27 09:04:50|1214|1213.6|1213.6|1213.4|1214|1213.6|1213.6|1213.4|1254
1622106300000|2021-05-27 09:05:00|1213.8|1213.6|1214|1213.6|1214|1213.6|1213.6|1213.4|178
1622106310000|2021-05-27 09:05:10|1213.8|1213.4|1214|1213.6|1214|1213.6|1213.8|1213.4|1550
1622106320000|2021-05-27 09:05:20|1213.8|1213.4|1212.6|1212.2|1213.8|1213.4|1212.6|1212|8143
1622106330000|2021-05-27 09:05:30|1212.8|1212.4|1212.8|1212.2|1212.8|1212.4|1212.8|1212.2|0
1622106340000|2021-05-27 09:05:40|1212.6||1212.6||1212.6||1212.6||0
1622106360000|2021-05-27 09:06:00||1212.4||1212.4||1212.4||1212.4|0
1622106380000|2021-05-27 09:06:20|1212.4|1212.2|1212.4|1212.2|1212.4|1212.2|1212.4|1212.2|3
1622106390000|2021-05-27 09:06:30|1212.6|1212.4|1212.6|1212.4|1212.6|1212.4|1212.6|1212.2|908
1622106400000|2021-05-27 09:06:40|1212.8|1212.2|1212.8|1212.4|1212.8|1212.6|1212.8|1212.2|100
1622106420000|2021-05-27 09:07:00|1212.6|1212.2|1212.2|1212|1212.6|1212.2|1212.2|1211.8|1413
1622106430000|2021-05-27 09:07:10|1212.4|1212.2|1213|1212.4|1213|1212.4|1212.4|1212.2|399
1622106450000|2021-05-27 09:07:30|1213.2|1212.6|1213.8|1213.2|1213.8|1213.4|1213|1212.6|4460
1622106460000|2021-05-27 09:07:40|1213.6|1213|1213.6|1213|1213.6|1213|1213.6|1213|0
1622106470000|2021-05-27 09:07:50|1213.4|1213.2|1213.6|1213.2|1213.6|1213.4|1213.4|1213.2|0
1622106480000|2021-05-27 09:08:00|1213.8|1213.4|1214|1213.8|1214|1213.8|1213.6|1213.2|5481
1622106490000|2021-05-27 09:08:10|1214.2|1214|1214.2|1213.8|1214.2|1214|1214|1213.6|2343
1622106500000|2021-05-27 09:08:20|1214.4|1214|1214.6|1214.2|1214.6|1214.2|1214.4|1214|1630
1622106510000|2021-05-27 09:08:30|1214.4|1214|1214.4|1213.8|1214.6|1214.4|1214|1213.6|19931
1622106520000|2021-05-27 09:08:40|1214.6|1214|1214.6|1214|1214.6|1214.4|1214.4|1214|1120
1622106530000|2021-05-27 09:08:50|1214.8|1214.2|1215|1214.6|1215|1214.6|1214.8|1214.2|714
1622106540000|2021-05-27 09:09:00|1215.2|1214.8|1215.2|1214.6|1215.2|1214.8|1215|1214.6|0
1622106550000|2021-05-27 09:09:10|1215.4|1214.8|1215.4|1215|1215.6|1215.2|1215.4|1214.8|0
1622106560000|2021-05-27 09:09:20|1215.6|1215.2|1215.6|1215.2|1215.6|1215.2|1215.4|1215|0
1622106570000|2021-05-27 09:09:30|1215.8|1215.4|1215.8|1215.2|1215.8|1215.4|1215.8|1215.2|0
1622106590000|2021-05-27 09:09:50|1215.6|1215.4|1215.6|1215.4|1215.6|1215.4|1215.6|1215.4|0
1622106600000|2021-05-27 09:10:00|1215.8|1215.6|1216.2|1215.8|1216.2|1215.8|1215.8|1215.4|420
1622106610000|2021-05-27 09:10:10|1215.8|1215.4|1213.8|1213.6|1215.8|1215.4|1213.6|1213.2|34709
1622106620000|2021-05-27 09:10:20|1214|1213.8|1213.2|1212.6|1214.2|1213.8|1213.2|1212.6|3148
1622106630000|2021-05-27 09:10:30|1213.4|1212.8|1213.6|1213.2|1213.6|1213.2|1213.4|1212.8|422
1622106640000|2021-05-27 09:10:40|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|0
1622106650000|2021-05-27 09:10:50||1213.2||1213.2||1213.4||1213.2|0
1622106660000|2021-05-27 09:11:00|1213.6|1213|1213.2|1213|1213.6|1213.2|1213.2|1213|0
1622106670000|2021-05-27 09:11:10|1213.4|1213.2|1213.6|1213.2|1213.6|1213.2|1213.4|1212.8|9864
1622106690000|2021-05-27 09:11:30|1213.4|1213|1213.6|1213.2|1213.6|1213.2|1213.2|1213|871
1622106700000|2021-05-27 09:11:40|1213.8|1213.4|1214|1213.6|1214|1213.6|1213.8|1213.4|0
1622106710000|2021-05-27 09:11:50|1214.2||1214.2||1214.2||1214.2||0
1622106720000|2021-05-27 09:12:00|1213.8|1213.8|1213.8|1213.6|1213.8|1213.8|1213.8|1213.6|255
1622106730000|2021-05-27 09:12:10|1214|1213.4|1214|1213.6|1214|1213.8|1213.4|1213.2|9003
1622106740000|2021-05-27 09:12:20|1214.2|1213.8|1214|1213.6|1214.2|1213.8|1213.6|1213.4|10099
1622106750000|2021-05-27 09:12:30|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.4|1213.2|2940
1622106760000|2021-05-27 09:12:40|1213.8|1213.4|1214|1213.6|1214|1213.6|1213.8|1213.4|0
1622106770000|2021-05-27 09:12:50|1214.2|1213.8|1214.2|1213.8|1214.2|1213.8|1214|1213.8|660
1622106780000|2021-05-27 09:13:00|1214|1213.6|1214|1213.6|1214.2|1213.8|1214|1213.6|1061
1622106790000|2021-05-27 09:13:10|1214.2||1214||1214.2||1214||0
1622106810000|2021-05-27 09:13:30|1214.2|1213.8|1214.6|1214.4|1214.6|1214.4|1214|1213.8|2785
1622106830000|2021-05-27 09:13:50|1214.8|1214.6|1214.8|1214.6|1214.8|1214.6|1214.8|1214.6|941
1622106840000|2021-05-27 09:14:00|1214.6|1214.4|1214.6|1214.2|1214.6|1214.4|1214.4|1214.2|2892
1622106860000|2021-05-27 09:14:20|1214.8|1214.4|1214.8|1214.4|1214.8|1214.6|1214.8|1214.4|0
1622106870000|2021-05-27 09:14:30|1214.6|1214.2|1214.6|1214.2|1214.6|1214.2|1214.4|1214|4261
1622106880000|2021-05-27 09:14:40||1214.4||1214.2||1214.4||1214.2|200
1622106890000|2021-05-27 09:14:50|1214.4|1214|1214|1213.6|1214.4|1214|1214|1213.6|1118
1622106900000|2021-05-27 09:15:00|1213.8|1213.8|1214.6|1214.2|1214.6|1214.2|1213.8|1213.8|89
1622106910000|2021-05-27 09:15:10|1214.4|1214|1214.2|1213.8|1214.4|1214|1214.2|1213.8|2968
1622106920000|2021-05-27 09:15:20|1214.4|1213.6|1214.2|1213.8|1214.4|1213.8|1214.2|1213.6|0
1622106930000|2021-05-27 09:15:30|1214|1214|1214|1213.4|1214|1214|1213.6|1213.4|1277
1622106940000|2021-05-27 09:15:40|1214.2|1213.6|1214.2|1213.6|1214.2|1213.8|1214.2|1213.6|0
1622106950000|2021-05-27 09:15:50|1214||1214||1214||1214||500
1622106960000|2021-05-27 09:16:00||1213.8||1213.8||1213.8||1213.8|0
1622106970000|2021-05-27 09:16:10|1213.8|1213.6|1213.4|1213.2|1213.8|1213.6|1213.4|1213.2|7
1622106980000|2021-05-27 09:16:20|1213.6||1213.6||1213.6||1213.6||0
1622106990000|2021-05-27 09:16:30||1213.4||1213.2||1213.4||1213.2|0
1622107000000|2021-05-27 09:16:40|1213.8|1213.4|1214|1213.4|1214|1213.6|1213.8|1213.4|735
1622107010000|2021-05-27 09:16:50|1213.8||1213.8||1213.8||1213.8||0
1622107020000|2021-05-27 09:17:00|1214|1213.6|1214.2|1213.8|1214.2|1213.8|1214|1213.6|500
1622107030000|2021-05-27 09:17:10|1214.4|1214|1214.6|1214.2|1214.6|1214.2|1214.4|1213.8|0
1622107040000|2021-05-27 09:17:20|1214.4|1214|1214.4|1214|1214.4|1214|1214.4|1214|0
1622107050000|2021-05-27 09:17:30|1214.2||1214.6||1214.6||1214.2||478
1622107060000|2021-05-27 09:17:40|1214.4|1213.8|1214.2|1213.8|1214.4|1214|1214|1213.8|1801
1622107090000|2021-05-27 09:18:10|1214||1214||1214||1214||0
1622107100000|2021-05-27 09:18:20|1213.8|1213.4|1213.8|1213.4|1214|1213.8|1213.6|1213.4|12275
1622107110000|2021-05-27 09:18:30|1213.6||1213.6||1213.6||1213.6||0
1622107120000|2021-05-27 09:18:40|1213.4|1213.2|1213.4|1213|1213.6|1213.2|1213.4|1213|739
1622107130000|2021-05-27 09:18:50|1213.6||1213.6||1213.6||1213.6||0
1622107140000|2021-05-27 09:19:00|1213.4|1213.2|1213.6|1213.2|1213.6|1213.2|1213.4|1213.2|0
1622107150000|2021-05-27 09:19:10|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.4|656
1622107160000|2021-05-27 09:19:20|1213.6|1213.2|1213.6|1213.2|1213.8|1213.2|1213.6|1213.2|200
1622107170000|2021-05-27 09:19:30|1213.8|1213.4|1213.8|1213.6|1214|1213.6|1213.8|1213.4|33
1622107180000|2021-05-27 09:19:40|1214|1213.8|1214.4|1214|1214.6|1214.2|1214|1213.8|10244
1622107190000|2021-05-27 09:19:50|1214.2|1213.8|1213.6|1213.2|1214.2|1213.8|1213.6|1213.2|6711
1622107200000|2021-05-27 09:20:00|1213.8|1213.4|1213.4|1213|1213.8|1213.4|1213.2|1212.8|1751
1622107210000|2021-05-27 09:20:10|1213.6|1213.2|1214.2|1213.6|1214.2|1213.6|1213.6|1213.2|2339
1622107220000|2021-05-27 09:20:20|1214|1213.4|1213.6|1213.4|1214|1213.4|1213.6|1213.4|1714
1622107230000|2021-05-27 09:20:30|1213.4|1213.2|1213.6|1213.4|1213.6|1213.4|1213.4|1213.2|2303
1622107240000|2021-05-27 09:20:40|1213.4|1213.2|1213.6|1213.2|1213.6|1213.2|1213.4|1213.2|108
1622107250000|2021-05-27 09:20:50|1213.4|1213|1213.8|1213.2|1213.8|1213.2|1213.4|1213|5945
1622107260000|2021-05-27 09:21:00|1213.6|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.4|0
1622107270000|2021-05-27 09:21:10|1213.4|1213.2|1213.4|1213.2|1213.6|1213.2|1213.4|1213.2|12
1622107280000|2021-05-27 09:21:20|1213.6|1213.4|1213.6|1213.2|1213.6|1213.4|1213.6|1213.2|481
1622107290000|2021-05-27 09:21:30|1213.8|1213.4|1214|1213.6|1214|1213.6|1213.6|1213.4|391
1622107370000|2021-05-27 09:22:50|1213.8|1213.8|1213.8|1213.6|1213.8|1213.8|1213.8|1213.6|1458
1622107380000|2021-05-27 09:23:00|1213.6|1213.2|1213|1212.6|1213.6|1213.2|1213|1212.6|10073
1622107390000|2021-05-27 09:23:10|1212.8|1212.8|1212.8|1212.4|1212.8|1212.8|1212.6|1212.4|261
1622107400000|2021-05-27 09:23:20|1212.6|1212.2|1212|1211.6|1212.8|1212.4|1211.8|1211.4|7614
1622107410000|2021-05-27 09:23:30|1212.2|1211.8|1212.6|1212|1212.6|1212|1212.2|1211.8|250
1622107430000|2021-05-27 09:23:50||1212.2||1212.2||1212.2||1212.2|50
1622107440000|2021-05-27 09:24:00|1212.8|1212.4|1212.6|1212.4|1212.8|1212.4|1212.6|1212.4|0
1622107450000|2021-05-27 09:24:10|1212.4|1212.2|1212.6|1212.2|1212.6|1212.2|1212.4|1212.2|1771
1622107460000|2021-05-27 09:24:20|1212.2|1212|1212.6|1212.2|1212.6|1212.2|1212.2|1212|500
1622107470000|2021-05-27 09:24:30|1212.8|1212.4|1212.8|1212.4|1213|1212.6|1212.8|1212.4|5167
1622107490000|2021-05-27 09:24:50|1213|1212.6|1213.2|1213|1213.4|1213|1213|1212.6|621
1622107500000|2021-05-27 09:25:00|1213|1212.8|1212.8|1212.6|1213|1212.8|1212.8|1212.4|0
1622107510000|2021-05-27 09:25:10|1212.6|1212.4|1212.8|1212.4|1212.8|1212.6|1212.6|1212.2|6787
1622107550000|2021-05-27 09:25:50|1213|1212.6|1213.4|1212.8|1213.4|1212.8|1213|1212.6|915
1622107570000|2021-05-27 09:26:10|1213.6|1213|1213.6|1213.2|1213.6|1213.4|1213.6|1213|250
1622107580000|2021-05-27 09:26:20|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.6|1213.2|5865
1622107610000|2021-05-27 09:26:50|1213.8|1213.4|1214.2|1213.8|1214.2|1213.8|1213.8|1213.4|1531
1622107620000|2021-05-27 09:27:00|1214|1213.6|1214|1213.6|1214|1213.8|1213.8|1213.6|2985
1622107630000|2021-05-27 09:27:10|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.4|1213.2|1606
1622107660000|2021-05-27 09:27:40|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.6|1213.2|0
1622107680000|2021-05-27 09:28:00|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.6|1213.2|0
1622107690000|2021-05-27 09:28:10|1213.2|1213|1213|1212.8|1213.4|1213|1213|1212.8|3736
1622107700000|2021-05-27 09:28:20|1212.8|1212.6|1213|1212.6|1213|1212.6|1212.6|1212.4|2316
1622107730000|2021-05-27 09:28:50|1213.2|1212.8|1212.6|1212.2|1213.2|1212.8|1212.6|1212.2|7839
1622107740000|2021-05-27 09:29:00|1212.4|1212|1212.2|1211.8|1212.4|1212|1212.2|1211.8|0
1622107750000|2021-05-27 09:29:10||1211.6||1211.6||1211.6||1211.6|0
1622107760000|2021-05-27 09:29:20|1212.4|1211.8|1212.4|1211.8|1212.4|1212|1212.4|1211.8|1712
1622107770000|2021-05-27 09:29:30|1212.6|1212|1212.6|1212.4|1212.6|1212.4|1212.4|1212|2788
1622107780000|2021-05-27 09:29:40|1212.8||1213||1213||1212.8||0
1622107790000|2021-05-27 09:29:50||1212.6||1212.4||1212.6||1212.4|0
1622107800000|2021-05-27 09:30:00|1212.8|1212.2|1212.6|1212.2|1212.8|1212.2|1212.4|1212.2|1250
1622107810000|2021-05-27 09:30:10|1212.8|1212.4|1212.8|1212.4|1212.8|1212.6|1212.6|1212.4|2931
1622107820000|2021-05-27 09:30:20|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|0
1622107830000|2021-05-27 09:30:30|1212.8|1212.4|1212.8|1212.4|1212.8|1212.6|1212.6|1212.4|875
1622107850000|2021-05-27 09:30:50|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|0
1622107860000|2021-05-27 09:31:00|1212.8||1213||1213||1212.8||0
1622107880000|2021-05-27 09:31:20|1212.8|1212.4|1213|1212.6|1213|1212.6|1212.6|1212.4|1930
1622107890000|2021-05-27 09:31:30|1212.8|1212.4|1212.8|1212.4|1213|1212.4|1212.8|1212.4|0
1622107910000|2021-05-27 09:31:50|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|0
1622107920000|2021-05-27 09:32:00|1213.2|1212.8|1213.4|1212.8|1213.4|1213|1213.2|1212.8|391
1622107930000|2021-05-27 09:32:10||1213||1213||1213||1213|0
1622107950000|2021-05-27 09:32:30||1212.8||1213||1213||1212.8|0
1622107960000|2021-05-27 09:32:40|1213.6||1213.6||1213.6||1213.6||0
1622107970000|2021-05-27 09:32:50|1213.4||1213.6||1213.6||1213.4||0
1622107980000|2021-05-27 09:33:00|1213.4|1213.2|1213.4|1213|1213.4|1213.2|1213.4|1213|0
1622107990000|2021-05-27 09:33:10||1212.8||1213||1213||1212.8|0
1622108010000|2021-05-27 09:33:30|1213.2|1212.8|1213.4|1213|1213.4|1213|1213|1212.8|2043
1622108020000|2021-05-27 09:33:40|1213.2|1213.2|1213.4|1213.2|1213.4|1213.2|1213.2|1213|0
1622108040000|2021-05-27 09:34:00|1213.2|1213|1213.2|1213|1213.4|1213.2|1213.2|1213|867
1622108050000|2021-05-27 09:34:10|1213.4|1212.8|1213.4|1213.2|1213.4|1213.2|1213.4|1212.8|421
1622108060000|2021-05-27 09:34:20||1213||1213||1213||1213|0
1622108070000|2021-05-27 09:34:30||1213.2||1213.2||1213.2||1213.2|0
1622108080000|2021-05-27 09:34:40||1213||1213||1213||1213|823
1622108090000|2021-05-27 09:34:50|1213.2|1213.2|1213.6|1213|1213.6|1213.2|1213.2|1213|3000
1622108100000|2021-05-27 09:35:00|1213.4||1213.6||1213.6||1213.4||0
1622108110000|2021-05-27 09:35:10|1213.4|1213.2|1213.8|1213.4|1213.8|1213.6|1213.4|1213.2|8551
1622108140000|2021-05-27 09:35:40|1213.6|1213.2|1213.6|1213.4|1213.6|1213.4|1213.4|1213.2|7596
1622108150000|2021-05-27 09:35:50|1213.8||1213.8||1213.8||1213.8||0
1622108170000|2021-05-27 09:36:10|1213.4|1213.2|1213.4|1213|1213.6|1213.2|1213.2|1213|1369
1622108180000|2021-05-27 09:36:20|1213.6|1213.2|1213.6|1213|1213.6|1213.2|1213.6|1213|0
1622108190000|2021-05-27 09:36:30||1213.2||1213.2||1213.2||1213.2|0
1622108200000|2021-05-27 09:36:40||1213||1213||1213.2||1213|0
1622108210000|2021-05-27 09:36:50|1213.4|1213.2|1212.8|1212.4|1213.6|1213.2|1212.8|1212.4|12414
1622108240000|2021-05-27 09:37:20|1212.6|1212.2|1212.4|1212.2|1212.6|1212.2|1212.4|1212|164
1622108250000|2021-05-27 09:37:30|1212.2|1212|1212.6|1212.2|1212.6|1212.4|1212.2|1212|6011
1622108280000|2021-05-27 09:38:00|1212.8|1212.4|1212.8|1212.4|1213|1212.6|1212.8|1212.4|4635
1622108300000|2021-05-27 09:38:20|1213|1212.6|1213.6|1213.2|1213.6|1213.2|1213|1212.6|210
1622108310000|2021-05-27 09:38:30||1213.4||1213.4||1213.4||1213.2|0
1622108320000|2021-05-27 09:38:40|1213.4|1213.2|1213.4|1213.2|1213.4|1213.2|1213.4|1213.2|3861
1622108330000|2021-05-27 09:38:50|1213.2|1213|1213.2|1212.6|1213.2|1213|1212.8|1212.6|4879
1622108340000|2021-05-27 09:39:00|1213.4|1212.8|1213.4|1212.8|1213.4|1213|1213.4|1212.8|0
1622108350000|2021-05-27 09:39:10|1213.2|1213|1213.2|1212.8|1213.2|1213|1213.2|1212.8|428
1622108360000|2021-05-27 09:39:20|1213|1212.6|1212.8|1212.6|1213|1212.6|1212.8|1212.6|94
1622108370000|2021-05-27 09:39:30|1212.6|1212.4|1212.8|1212.4|1212.8|1212.4|1212.6|1212.2|85
1622108400000|2021-05-27 09:40:00|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|0
1622108420000|2021-05-27 09:40:20|1212.8|1212.4|1212.8|1212.4|1213|1212.6|1212.8|1212.4|724
1622108430000|2021-05-27 09:40:30|1212.6|1212.6|1213.2|1212.8|1213.2|1212.8|1212.6|1212.6|0
1622108440000|2021-05-27 09:40:40|1213.4||1213.4||1213.4||1213.4||0
1622108450000|2021-05-27 09:40:50|1213.2|1213|1213.2|1212.8|1213.4|1213|1213.2|1212.8|387
1622108480000|2021-05-27 09:41:20|1213.4|1213|1213.4|1213|1213.4|1213.2|1213.2|1212.8|2182
1622108500000|2021-05-27 09:41:40|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1510
1622108510000|2021-05-27 09:41:50|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.4|193
1622108520000|2021-05-27 09:42:00|1213.6|1213.2|1213.6|1213.4|1213.8|1213.4|1213.2|1213|3654
1622108540000|2021-05-27 09:42:20|1213.8|1213.6|1214|1213.8|1214|1213.8|1213.8|1213.6|707
1622108550000|2021-05-27 09:42:30|1213.8|1213.6|1213.8|1213.4|1213.8|1213.6|1213.6|1213.4|3490
1622108560000|2021-05-27 09:42:40|1213.6|1213.2|1213.2|1212.8|1213.6|1213.2|1213|1212.8|25243
1622108570000|2021-05-27 09:42:50|1213.4|1212.6|1211.6|1211.4|1213.4|1212.6|1211|1210.4|61354
1622108580000|2021-05-27 09:43:00|1211.8|1211.6|1211.8|1211.4|1212.6|1212.2|1211.6|1211.4|11297
1622108590000|2021-05-27 09:43:10|1211.6|1211.6|1211.8|1211.6|1211.8|1211.6|1211.6|1211.6|475
1622108620000|2021-05-27 09:43:40|1211.6|1211.4|1211.8|1211.4|1211.8|1211.4|1211.2|1210.8|16022
1622108630000|2021-05-27 09:43:50|1211.6|1211.6|1211.8|1211.4|1211.8|1211.6|1211.6|1211.4|475
1622108640000|2021-05-27 09:44:00|1211.6|1211.6|1211.8|1211.6|1211.8|1211.6|1211.6|1211.6|1564
1622108670000|2021-05-27 09:44:30|1212|1211.8|1213|1212.6|1213|1212.6|1212|1211.8|2391
1622108680000|2021-05-27 09:44:40|1212.6|1212.4|1212.2|1211.8|1212.6|1212.4|1212|1211.8|4092
1622108700000|2021-05-27 09:45:00|1212.4|1212|1212.6|1212.2|1212.6|1212.2|1212.4|1212|902
1622108710000|2021-05-27 09:45:10|1212.8|1212.4|1212.8|1212.4|1212.8|1212.6|1212.8|1212.4|3962
1622108720000|2021-05-27 09:45:20|1212.6||1212.6||1212.6||1212.6||0
1622108730000|2021-05-27 09:45:30|1212.8|1212.6|1213|1212.6|1213|1212.6|1212.8|1212.6|7168
1622108740000|2021-05-27 09:45:40|1213.2|1212.8|1213|1212.8|1213.2|1213|1213|1212.6|5172
1622108750000|2021-05-27 09:45:50|1212.8|1212.6|1212.8|1212.6|1212.8|1212.6|1212.8|1212.6|200
1622108760000|2021-05-27 09:46:00|1212.6|1212.4|1212.6|1212.4|1212.6|1212.4|1212.4|1212.2|2081
1622108770000|2021-05-27 09:46:10|1212.8|1212.6|1212.8|1212.6|1213|1212.8|1212.8|1212.6|5854
1622108780000|2021-05-27 09:46:20||1212.4||1212.4||1212.4||1212.4|0
1622108820000|2021-05-27 09:47:00|1212.6|1212.2|1212.6|1212.2|1212.6|1212.4|1212.6|1212.2|4749
1622108830000|2021-05-27 09:47:10|1212.4|1212.4|1212.6|1212.2|1212.6|1212.4|1212.4|1212|2029
1622108840000|2021-05-27 09:47:20|||||||||195
1622108850000|2021-05-27 09:47:30||1212.4||1212.2||1212.4||1212.2|386
1622108860000|2021-05-27 09:47:40|1212.8|1212|1212.4|1211.8|1212.8|1212|1212.4|1211.8|5649
1622108870000|2021-05-27 09:47:50|1212.2|1211.6|1211.8|1211.4|1212.2|1211.6|1211.6|1211.2|1409
1622108880000|2021-05-27 09:48:00|1212|1211.6|1212|1211.6|1212|1211.8|1211.8|1211.4|612
1622108900000|2021-05-27 09:48:20|1212.2|1211.8|1212.2|1212|1212.2|1212|1212.2|1211.8|1219
1622108910000|2021-05-27 09:48:30|1212.4|1212.2|1212.2|1211.8|1212.4|1212.2|1212|1211.8|1074
1622108920000|2021-05-27 09:48:40||1211.6||1211.6||1211.8||1211.6|0
1622108940000|2021-05-27 09:49:00|1212.4|1211.8|1212.6|1212|1212.6|1212.2|1212.4|1211.8|657
1622108950000|2021-05-27 09:49:10|1212.8|1212.2|1212.8|1212.4|1212.8|1212.4|1212.8|1212.2|0
1622108960000|2021-05-27 09:49:20|1213|1212.6|1213|1212.6|1213|1212.8|1213|1212.6|0
1622108970000|2021-05-27 09:49:30|1212.8|1212.2|1213|1212.6|1213|1212.6|1212.6|1212.2|12500
1622108980000|2021-05-27 09:49:40|1213.2|1212.8|1213.4|1213|1213.4|1213|1213.2|1212.8|0
1622108990000|2021-05-27 09:49:50|1213.6|1213.2|1213.6|1213.2|1213.6|1213.4|1213.6|1213.2|489
1622109000000|2021-05-27 09:50:00||1213.4||1213.2||1213.4||1213.2|387
1622109010000|2021-05-27 09:50:10|1213.4|1213.4|1213.2|1212.8|1213.6|1213.4|1213|1212.8|5300
1622109020000|2021-05-27 09:50:20|1213.4||1213.4||1213.4||1213.4||0
1622109030000|2021-05-27 09:50:30|||||||||693
1622109040000|2021-05-27 09:50:40|1213.6|1213|1213.6|1213.4|1213.6|1213.4|1213.6|1213|0
1622109050000|2021-05-27 09:50:50|1213.8|1213.6|1213.8|1213.4|1213.8|1213.6|1213.8|1213.4|1171
1622109060000|2021-05-27 09:51:00|1214|1213.6|1213.8|1213.4|1214.2|1214|1213.8|1213.4|6723
1622109070000|2021-05-27 09:51:10|1213.6|1213.2|1213.6|1213.2|1213.6|1213.4|1213.6|1213.2|1657
1622109080000|2021-05-27 09:51:20|1213.4|1213.4|1213.6|1213|1213.6|1213.4|1213.4|1213|67
1622109100000|2021-05-27 09:51:40|1213.4|1213.2|1213.6|1213|1213.6|1213.4|1213.2|1213|5022
1622109110000|2021-05-27 09:51:50|1213.8|1213.2|1213.8|1213.4|1213.8|1213.4|1213.8|1213.2|0
1622109130000|2021-05-27 09:52:10|1213.6||1214||1214||1213.6||0
1622109140000|2021-05-27 09:52:20|1214.2|1213.6|1214.4|1214|1214.6|1214|1214.2|1213.6|192
1622109150000|2021-05-27 09:52:30|1214.2|1213.8|1214.2|1213.8|1214.2|1214|1214|1213.8|4618
1622109180000|2021-05-27 09:53:00|1214|1213.6|1214|1213.8|1214|1213.8|1213.8|1213.6|2835
1622109190000|2021-05-27 09:53:10|1213.8|1213.6|1213.8|1213.4|1213.8|1213.6|1213.6|1213.4|1
1622109200000|2021-05-27 09:53:20|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|12
1622109210000|2021-05-27 09:53:30||1213||1213.2||1213.2||1213|0
1622109220000|2021-05-27 09:53:40|1213.8|1213.4|1213.8|1213.4|1213.8|1213.6|1213.8|1213.4|430
1622109250000|2021-05-27 09:54:10|1214|1213.6|1214|1213.6|1214|1213.6|1214|1213.4|1108
1622109260000|2021-05-27 09:54:20|1213.8|1213.4|1213.8|1213.2|1213.8|1213.4|1213.4|1213|3502
1622109270000|2021-05-27 09:54:30||1213.4||1213.4||1213.4||1213.4|0
1622109280000|2021-05-27 09:54:40|1214||1214||1214||1214||0
1622109290000|2021-05-27 09:54:50|1213.8|1213.6|1213.6|1213.2|1214|1213.8|1213.4|1213.2|3130
1622109320000|2021-05-27 09:55:20||1213||1213||1213||1213|0
1622109350000|2021-05-27 09:55:50|1213.4|1212.8|1213|1212.6|1213.4|1212.8|1212.8|1212.6|250
1622109360000|2021-05-27 09:56:00|1212.8|1212.4|1212.6|1212.2|1212.8|1212.4|1212.6|1212.2|2362
1622109370000|2021-05-27 09:56:10|1212.8|1212.4|1213.4|1213|1213.4|1213|1212.8|1212.4|1149
1622109380000|2021-05-27 09:56:20||1212.8||1212.8||1213||1212.8|0
1622109400000|2021-05-27 09:56:40||1213||1213||1213||1213|0
1622109410000|2021-05-27 09:56:50|1213.6|1213.2|1213.4|1213|1213.8|1213.4|1213.4|1213|0
1622109420000|2021-05-27 09:57:00|1213.6||1213.4||1213.6||1213.4||0
1622109430000|2021-05-27 09:57:10|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|0
1622109450000|2021-05-27 09:57:30|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.6|1213.2|0
1622109460000|2021-05-27 09:57:40||1213.4||1213.2||1213.4||1213.2|0
1622109470000|2021-05-27 09:57:50|1213.8|1213.4|1213.8|1213.4|1213.8|1213.6|1213.6|1213.4|2840
1622109480000|2021-05-27 09:58:00|1214|1213.6|1214|1213.6|1214.2|1213.8|1213.8|1213.6|500
1622109500000|2021-05-27 09:58:20|1213.8|1213.8|1213.8|1213.4|1213.8|1213.8|1213.6|1213.4|5335
1622109510000|2021-05-27 09:58:30||1213.6||1213.4||1213.6||1213.4|0
1622109540000|2021-05-27 09:59:00||1213.6||1213.6||1213.6||1213.6|0
1622109550000|2021-05-27 09:59:10|1213.6|1213.2|1213.6|1213.2|1213.6|1213.4|1213.2|1213|10297
1622109570000|2021-05-27 09:59:30|1213.4||1213.4||1213.4||1213.4||0
1622109580000|2021-05-27 09:59:40|1213.2|1213|1213.8|1213.4|1213.8|1213.6|1213|1212.8|6882
1622109600000|2021-05-27 10:00:00|1214|1213.6|1214|1213.4|1214|1213.6|1214|1213.4|0
1622109610000|2021-05-27 10:00:10|1213.8|1213.6|1213.8|1213.6|1213.8|1213.6|1213.8|1213.4|210
1622109620000|2021-05-27 10:00:20|1213.6|1213.4|1213.6|1213.4|1213.8|1213.4|1213.6|1213.4|223
1622109630000|2021-05-27 10:00:30|1213.8||1213.8||1213.8||1213.8||0
1622109650000|2021-05-27 10:00:50|1213.6|1213.2|1213.4|1213.2|1213.6|1213.2|1213.2|1213|3864
1622109660000|2021-05-27 10:01:00|1213.2|1213|1213|1212.6|1213.2|1213|1213|1212.6|1536
1622109690000|2021-05-27 10:01:30|1212.8||1212.8||1212.8||1212.8||0
1622109700000|2021-05-27 10:01:40|1212.6|1212.4|1212.6|1212|1212.6|1212.6|1212.2|1212|2982
1622109710000|2021-05-27 10:01:50|1212.4|1212.2|1212.6|1212|1212.6|1212.4|1212.4|1212|2831
1622109720000|2021-05-27 10:02:00|1212.4||1212.4||1212.4||1212.4||0
1622109730000|2021-05-27 10:02:10|1212.6|1212.2|1212.6|1212.4|1212.8|1212.4|1212.6|1212.2|2855
1622109740000|2021-05-27 10:02:20|1212.4|1212.2|1211.6|1211.4|1212.6|1212.2|1211.6|1211.4|1818
1622109750000|2021-05-27 10:02:30||1211.2||1211.2||1211.2||1211.2|250
1622109770000|2021-05-27 10:02:50|1211.8|1211.4|1211.8|1211.4|1211.8|1211.4|1211.8|1211.4|2306
1622109780000|2021-05-27 10:03:00|1212|1211.6|1211.4|1211|1212.4|1212|1211.2|1211|15855
1622109800000|2021-05-27 10:03:20|1211.6|1211.2|1211.6|1211.2|1212|1211.6|1211.6|1211.2|2330
1622109830000|2021-05-27 10:03:50|1211.4|1211|1211|1210.8|1211.4|1211|1210.8|1210.6|2951
1622109840000|2021-05-27 10:04:00|1210.8|1210.6|1211.2|1210.8|1211.2|1210.8|1210.8|1210.6|1865
1622109850000|2021-05-27 10:04:10|1211.4|1211|1211.4|1211|1211.4|1211.2|1211.4|1211|500
1622109860000|2021-05-27 10:04:20|1211.6||1211.4||1211.6||1211.4||0
1622109870000|2021-05-27 10:04:30|1211.6|1211.2|1211.2|1211|1211.6|1211.2|1211.2|1211|276
1622109880000|2021-05-27 10:04:40|||||||||356
1622109890000|2021-05-27 10:04:50|1211|1210.8|1211|1210.6|1211|1210.8|1211|1210.6|2475
1622109900000|2021-05-27 10:05:00|1210.8|1210.4|1211.4|1211|1211.4|1211|1210.8|1210.4|1239
1622109910000|2021-05-27 10:05:10|1211.6|1211.2|1211.4|1211|1211.6|1211.2|1211.4|1211|587
1622109930000|2021-05-27 10:05:30|1211.6|1211.2|1211.4|1211|1211.6|1211.2|1211.4|1211|250
1622109950000|2021-05-27 10:05:50|1211.6|1211.2|1211.4|1211|1211.6|1211.4|1211.4|1211|250
1622109960000|2021-05-27 10:06:00|1211.6|1211.2|1211.4|1211|1211.6|1211.2|1211.4|1211|1462
1622109980000|2021-05-27 10:06:20|1211.6|1211.2|1211.6|1211.2|1211.6|1211.4|1211.6|1211.2|672
1622110000000|2021-05-27 10:06:40|1211.8|1211.4|1211.2|1211|1211.8|1211.6|1211.2|1211|7338
1622110010000|2021-05-27 10:06:50|1211.4|1211.2|1211.4|1211|1211.6|1211.2|1211.4|1211|250
1622110020000|2021-05-27 10:07:00|1211.6|1211.2|1212.2|1211.8|1212.2|1211.8|1211.4|1211.2|17417
1622110030000|2021-05-27 10:07:10|1212|1211.6|1212.4|1212|1212.4|1212|1212|1211.6|966
1622110040000|2021-05-27 10:07:20||1211.8||1211.8||1211.8||1211.8|0
1622110050000|2021-05-27 10:07:30||1212||1212||1212||1212|0
1622110060000|2021-05-27 10:07:40|1212.6|1212.2|1212.8|1212.4|1213|1212.4|1212.6|1212.2|1110
1622110070000|2021-05-27 10:07:50|1212.6|1212.2|1212.4|1212|1212.6|1212.2|1212|1211.8|2942
1622110090000|2021-05-27 10:08:10|1212.2|1211.8|1212.2|1211.8|1212.2|1211.8|1212.2|1211.6|200
1622110120000|2021-05-27 10:08:40||1212||1211.8||1212||1211.8|0
1622110130000|2021-05-27 10:08:50||1212||1211.8||1212||1211.8|0
1622110140000|2021-05-27 10:09:00|1212|1212|1212.4|1212|1212.4|1212.2|1212|1212|297
1622110150000|2021-05-27 10:09:10|1212.2||1212.2||1212.2||1212.2||0
1622110160000|2021-05-27 10:09:20|1212|1211.8|1212|1211.8|1212|1211.8|1212|1211.8|1710
1622110170000|2021-05-27 10:09:30|1212.2|1212|1212|1211.8|1212.4|1212|1212|1211.8|6273
1622110180000|2021-05-27 10:09:40|1211.8|1211.6|1211.4|1211|1211.8|1211.6|1211.4|1211|4953
1622110190000|2021-05-27 10:09:50|1211.2||1211.2||1211.2||1211.2||0
1622110200000|2021-05-27 10:10:00|1211.4||1211.4||1211.4||1211.4||541
1622110250000|2021-05-27 10:10:50|1211.2|1210.8|1211|1210.8|1211.2|1210.8|1210.8|1210.6|1923
1622110260000|2021-05-27 10:11:00|1211.2|1211|1211|1210.8|1211.2|1211|1211|1210.8|2151
1622110290000|2021-05-27 10:11:30|1211.2|1211|1211.2|1210.8|1211.4|1211|1211|1210.8|2153
1622110300000|2021-05-27 10:11:40|1211|1211|1210.8|1210.6|1211|1211|1210.8|1210.4|973
1622110310000|2021-05-27 10:11:50|1211|1210.8|1211.8|1211.4|1211.8|1211.4|1211|1210.8|2722
1622110320000|2021-05-27 10:12:00|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|0
1622110390000|2021-05-27 10:13:10|1211.4|1211|1210.8|1210.6|1211.4|1211|1210.8|1210.6|3783
1622110430000|2021-05-27 10:13:50|1210.6|1210.4|1210.6|1210.2|1210.6|1210.4|1210.4|1210|589
1622110440000|2021-05-27 10:14:00|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|4923
1622110450000|2021-05-27 10:14:10|||||||||345
1622110460000|2021-05-27 10:14:20|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.4|1210|118
1622110470000|2021-05-27 10:14:30|1210.4||1210.4||1210.4||1210.4||0
1622110480000|2021-05-27 10:14:40|1210.6|1210.4|1210.8|1210.4|1211|1210.8|1210.6|1210.4|4737
1622110490000|2021-05-27 10:14:50|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.4|1210|9683
1622110510000|2021-05-27 10:15:10|1210.4|1210|1210.2|1210|1210.4|1210|1210.2|1209.8|960
1622110520000|2021-05-27 10:15:20|1210|1209.8|1210.4|1210|1210.4|1210.2|1210|1209.8|4224
1622110540000|2021-05-27 10:15:40||1210.2||1210||1210.2||1210|0
1622110550000|2021-05-27 10:15:50|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|0
1622110560000|2021-05-27 10:16:00||1210.4||1210.2||1210.4||1210.2|0
1622110570000|2021-05-27 10:16:10||1210.4||1210.4||1210.4||1210.4|0
1622110580000|2021-05-27 10:16:20|1210.4|1210.2|1210.6|1210.2|1210.6|1210.4|1210.4|1210.2|1700
1622110590000|2021-05-27 10:16:30|1210.4|1210|1210.2|1209.8|1210.6|1210|1210|1209.8|1703
1622110600000|2021-05-27 10:16:40|1210.4|1210|1210.6|1210|1210.6|1210|1210.4|1210|0
1622110620000|2021-05-27 10:17:00|1210.8|1210.2|1209.8|1209.4|1210.8|1210.4|1209.8|1209.4|3944
1622110640000|2021-05-27 10:17:20|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|0
1622110650000|2021-05-27 10:17:30|1209.4|1209|1209.2|1209|1209.4|1209.2|1209.2|1209|0
1622110660000|2021-05-27 10:17:40|1209|1208.8|1209|1208.6|1209|1208.8|1209|1208.6|0
1622110670000|2021-05-27 10:17:50|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|489
1622110680000|2021-05-27 10:18:00|1208.6|1208.2|1208.4|1208|1208.6|1208.2|1208.4|1208|733
1622110690000|2021-05-27 10:18:10|1208.2|1207.8|1208|1207.6|1208.2|1207.8|1208|1207.6|543
1622110700000|2021-05-27 10:18:20|1207.8|1207.4|1207.4|1207.2|1207.8|1207.4|1207.4|1207|7066
1622110710000|2021-05-27 10:18:30|1207.6|1207.4|1207.6|1207.2|1207.6|1207.4|1207.6|1207.2|24
1622110730000|2021-05-27 10:18:50||1207.4||1207.4||1207.4||1207.4|25
1622110740000|2021-05-27 10:19:00|1207.4|1207.2|1207.6|1207.4|1207.6|1207.4|1207.4|1207.2|2823
1622110750000|2021-05-27 10:19:10||1207.2||1207.2||1207.2||1207.2|0
1622110760000|2021-05-27 10:19:20|1207.8|1207.4|1208|1207.6|1208|1207.6|1207.8|1207.4|519
1622110770000|2021-05-27 10:19:30|1208.2|1207.8|1208.2|1207.8|1208.2|1208|1208.2|1207.8|423
1622110810000|2021-05-27 10:20:10|1208|1207.6|1207.6|1207.4|1208|1207.6|1207.6|1207.4|2162
1622110840000|2021-05-27 10:20:40|1207.8|1207.6|1207.8|1207.4|1208|1207.6|1207.8|1207.4|4467
1622110880000|2021-05-27 10:21:20|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|1207.4|1207|5030
1622110890000|2021-05-27 10:21:30|1207.8|1207.4|1208|1207.8|1208.2|1207.8|1207.8|1207.4|967
1622110900000|2021-05-27 10:21:40|1208.2||1208.2||1208.2||1208.2||0
1622110950000|2021-05-27 10:22:30|1207.8|1207.6|1208|1207.8|1208.4|1208|1207.8|1207.6|7773
1622110960000|2021-05-27 10:22:40|1207.8|1207.6|1207.8|1207.6|1207.8|1207.6|1207.8|1207.6|669
1622110970000|2021-05-27 10:22:50|1208||1208||1208||1207.8||0
1622111000000|2021-05-27 10:23:20|1207.8|1207.4|1207.6|1207|1207.8|1207.4|1207.4|1207|2564
1622111010000|2021-05-27 10:23:30|1207.4|1207.2|1207.6|1207.2|1207.6|1207.4|1207.4|1207.2|500
1622111050000|2021-05-27 10:24:10|1207.4||1207.4||1207.4||1207.4||0
1622111060000|2021-05-27 10:24:20|1207.6|1207.4|1207.6|1207.2|1207.6|1207.4|1207.6|1207.2|1073
1622111070000|2021-05-27 10:24:30|1207.8|1207.4|1207.6|1207.2|1207.8|1207.4|1207.6|1207.2|2135
1622111090000|2021-05-27 10:24:50||1207.4||1207.2||1207.4||1207.2|210
1622111100000|2021-05-27 10:25:00|1207.8|1207.4|1207.6|1207|1207.8|1207.6|1207.6|1207|2162
1622111120000|2021-05-27 10:25:20|1207.8|1207.2|1207.6|1207.2|1207.8|1207.2|1207.6|1207.2|0
1622111130000|2021-05-27 10:25:30|1207.8|1207.4|1207.6|1207.2|1207.8|1207.4|1207.6|1207.2|1617
1622111160000|2021-05-27 10:26:00|1207.4|1207|1207.6|1207.4|1207.6|1207.4|1207.2|1207|2835
1622111170000|2021-05-27 10:26:10|1207.8||1207.8||1207.8||1207.8||0
1622111180000|2021-05-27 10:26:20|1208|1207.6|1208.2|1207.8|1208.2|1207.8|1208|1207.6|0
1622111220000|2021-05-27 10:27:00|1208.4|1208|1208.2|1207.8|1208.4|1208|1208.2|1207.8|0
1622111240000|2021-05-27 10:27:20|1207.8|1207.6|1208.2|1208|1208.2|1208|1207.8|1207.6|3929
1622111250000|2021-05-27 10:27:30||1207.8||1207.8||1207.8||1207.8|0
1622111270000|2021-05-27 10:27:50|1208.4|1208|1208.8|1208.4|1208.8|1208.4|1208.4|1208|1765
1622111280000|2021-05-27 10:28:00||1208.6||1208.6||1208.6||1208.6|0
1622111300000|2021-05-27 10:28:20|1208.6|1208.4|1208.8|1208.4|1208.8|1208.6|1208.6|1208.4|2239
1622111310000|2021-05-27 10:28:30|1208.6||1208.6||1208.6||1208.6||0
1622111320000|2021-05-27 10:28:40|1208.4|1208.2|1208.6|1208|1208.6|1208.4|1208.4|1208|1863
1622111330000|2021-05-27 10:28:50|1208.4||1208.4||1208.4||1208.4||0
1622111340000|2021-05-27 10:29:00|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|0
1622111350000|2021-05-27 10:29:10|1208.4|1208|1208.4|1208|1208.6|1208.4|1208.4|1208|2820
1622111380000|2021-05-27 10:29:40|1208.2|1207.8|1208.8|1208.4|1208.8|1208.4|1207.8|1207.6|11677
1622111390000|2021-05-27 10:29:50||1208.6||1208.6||1208.6||1208.6|0
1622111420000|2021-05-27 10:30:20|1209|1208.8|1209.4|1209|1209.4|1209|1209|1208.8|461
1622111430000|2021-05-27 10:30:30|1209.2|1208.8|1209.2|1209|1209.6|1209.2|1209.2|1208.8|4000
1622111440000|2021-05-27 10:30:40|1209.4||1209.4||1209.4||1209.4||0
1622111470000|2021-05-27 10:31:10|1209.2|1208.8|1209|1208.6|1209.2|1209|1209|1208.6|2397
1622111480000|2021-05-27 10:31:20|1209.2|1208.8|1208.6|1208.2|1209.2|1208.8|1208.6|1208.2|15686
1622111490000|2021-05-27 10:31:30|1208.4|1208|1208.4|1208|1208.4|1208|1208.2|1207.8|800
1622111500000|2021-05-27 10:31:40|1208|1208.2|1208|1207.6|1208.4|1208.2|1208|1207.6|8799
1622111510000|2021-05-27 10:31:50|1207.8|1207.8|1208|1207.6|1208|1207.8|1207.8|1207.6|38
1622111520000|2021-05-27 10:32:00|1207.8|1207.4|1208.2|1208|1208.2|1208|1207.8|1207.4|8113
1622111550000|2021-05-27 10:32:30|1208.4|1208.2|1208.6|1208.2|1208.6|1208.4|1208.4|1208|4077
1622111560000|2021-05-27 10:32:40||1208.4||1208.4||1208.4||1208.4|0
1622111570000|2021-05-27 10:32:50|1208.8|1208.6|1209|1208.6|1209|1208.8|1208.8|1208.4|5647
1622111610000|2021-05-27 10:33:30|1208.6|1208.4|1208.6|1208.4|1208.6|1208.4|1208.4|1208.2|2466
1622111630000|2021-05-27 10:33:50|1208.8|1208.6|1209|1208.6|1209|1208.6|1208.8|1208.4|4090
1622111640000|2021-05-27 10:34:00|1208.8||1209||1209||1208.8||0
1622111670000|2021-05-27 10:34:30|1208.8||1208.8||1208.8||1208.8||0
1622111680000|2021-05-27 10:34:40|1209||1209||1209||1209||0
1622111690000|2021-05-27 10:34:50|1208.8||1209||1209||1208.8||0
1622111710000|2021-05-27 10:35:10|1208.8||1209||1209||1208.8||0
1622111720000|2021-05-27 10:35:20|1208.8||1209||1209||1208.8||0
1622111730000|2021-05-27 10:35:30|1208.8|1208.4|1209|1208.8|1209|1208.8|1208.8|1208.4|11934
1622111740000|2021-05-27 10:35:40|1208.8|1208.6|1209|1208.6|1209|1208.6|1208.6|1208.4|1095
1622111750000|2021-05-27 10:35:50|1209.2|1208.8|1209.2|1209|1209.2|1209|1209.2|1208.8|1073
1622111760000|2021-05-27 10:36:00|1209.4|1209.2|1209.6|1209.2|1209.6|1209.2|1209.4|1209|215
1622111770000|2021-05-27 10:36:10|1209.4|1209|1209.4|1209|1209.4|1209.2|1209.4|1209|716
1622111800000|2021-05-27 10:36:40||1209.2||1209||1209.2||1209|1000
1622111840000|2021-05-27 10:37:20|1209.6|1209.2|1210|1209.4|1210|1209.6|1209.6|1209.2|3836
1622111850000|2021-05-27 10:37:30|1209.8|1209.6|1210|1209.6|1210|1209.6|1209.8|1209.6|0
1622111860000|2021-05-27 10:37:40|1209.8||1210||1210||1209.8||0
1622111870000|2021-05-27 10:37:50|1210.2|1209.8|1210.6|1210.2|1210.6|1210.2|1210.2|1209.8|18105
1622111890000|2021-05-27 10:38:10|1210.8|1210.4|1210.8|1210.6|1211|1210.8|1210.8|1210.4|2750
1622111900000|2021-05-27 10:38:20|1211|1210.4|1211|1210.6|1211|1210.6|1211|1210.4|24
1622111910000|2021-05-27 10:38:30|1211.2|1210.8|1211.4|1211|1211.4|1211.2|1211.2|1210.8|1630
1622111930000|2021-05-27 10:38:50||1211.2||1211||1211.2||1211|250
1622111940000|2021-05-27 10:39:00|1211.2||1211.4||1211.4||1211.2||0
1622111950000|2021-05-27 10:39:10|1211.2|1210.8|1211|1210.6|1211.2|1210.8|1211|1210.6|6889
1622111990000|2021-05-27 10:39:50|1210.8|1210.4|1210.4|1210.2|1210.8|1210.4|1210.4|1210.2|759
1622112000000|2021-05-27 10:40:00|1210.2|1210|1210|1209.6|1210.4|1210|1210|1209.6|3376
1622112030000|2021-05-27 10:40:30|1210.2|1209.8|1210.2|1210|1210.2|1210|1210.2|1209.8|450
1622112050000|2021-05-27 10:40:50|1210|1209.8|1210|1209.6|1210.2|1209.8|1210|1209.6|1491
1622112060000|2021-05-27 10:41:00|1210.2|1209.8|1210.2|1209.8|1210.2|1209.8|1210.2|1209.8|0
1622112070000|2021-05-27 10:41:10|1210|1209.6|1209.8|1209.6|1210|1209.8|1209.8|1209.6|783
1622112080000|2021-05-27 10:41:20|1209.6|1209.4|1209.8|1209.4|1209.8|1209.4|1209.6|1209.4|597
1622112090000|2021-05-27 10:41:30|1210|1209.6|1210|1209.6|1210.2|1209.8|1210|1209.6|1104
1622112100000|2021-05-27 10:41:40|1209.8|1209.4|1210|1209.6|1210.2|1209.8|1209.6|1209.4|8827
1622112150000|2021-05-27 10:42:30|1210.2|1209.8|1210.6|1210.2|1210.6|1210.2|1210.2|1209.8|3046
1622112160000|2021-05-27 10:42:40||1210||1210.2||1210.2||1210|0
1622112180000|2021-05-27 10:43:00|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.6|1210.2|8814
1622112190000|2021-05-27 10:43:10|1211|1210.6|1211|1210.6|1211|1210.6|1211|1210.6|1713
1622112200000|2021-05-27 10:43:20|1211.2|1210.8|1211.4|1211|1211.4|1211|1211.2|1210.8|0
1622112220000|2021-05-27 10:43:40|1211.6||1211.6||1211.6||1211.6||0
1622112230000|2021-05-27 10:43:50|1211.8|1211.2|1211.6|1211.2|1211.8|1211.2|1211.6|1211.2|0
1622112240000|2021-05-27 10:44:00|1211.4|1211|1211.6|1211|1211.6|1211.2|1211.2|1211|3268
1622112250000|2021-05-27 10:44:10|1211.8|1211.2|1211.8|1211.4|1211.8|1211.4|1211.6|1211.2|500
1622112260000|2021-05-27 10:44:20|1211.6||1211.8||1211.8||1211.6||0
1622112290000|2021-05-27 10:44:50|1211.6|1211.2|1211.8|1211.4|1211.8|1211.4|1211.4|1211|2396
1622112300000|2021-05-27 10:45:00|1212|1211.6|1212|1211.8|1212|1211.8|1212|1211.6|0
1622112310000|2021-05-27 10:45:10|1211.8|1211.6|1212.6|1212.2|1212.6|1212.4|1211.6|1211.4|3171
1622112320000|2021-05-27 10:45:20||1212.4||1212.2||1212.4||1212.2|100
1622112330000|2021-05-27 10:45:30|1212.8|1212.4|1212.6|1212.2|1212.8|1212.4|1212.6|1212.2|91
1622112340000|2021-05-27 10:45:40|1212.8||1212.8||1212.8||1212.8||0
1622112360000|2021-05-27 10:46:00|1212.6||1212.6||1212.6||1212.6||0
1622112370000|2021-05-27 10:46:10|1212.4|1212|1212.8|1212.4|1212.8|1212.6|1212.2|1212|5639
1622112380000|2021-05-27 10:46:20|1213|1212.6|1212.4|1212|1213|1212.8|1212.4|1212|2292
1622112400000|2021-05-27 10:46:40|1212.6|1212.2|1212.4|1212|1212.6|1212.2|1212.4|1212|790
1622112420000|2021-05-27 10:47:00|1212.2|1211.8|1212|1211.6|1212.2|1211.8|1211.6|1211.4|3003
1622112430000|2021-05-27 10:47:10|1212.2|1211.4|1212|1211.4|1212.2|1211.8|1212|1211.4|1645
1622112440000|2021-05-27 10:47:20|1212.2|1211.6|1212|1211.6|1212.2|1211.6|1212|1211.6|0
1622112460000|2021-05-27 10:47:40|1212.2|1212|1211.8|1211.4|1212.2|1212|1211.6|1211.4|2740
1622112490000|2021-05-27 10:48:10|1211.6|1211.2|1211.6|1211.2|1211.6|1211.4|1211.4|1211.2|2469
1622112500000|2021-05-27 10:48:20|1211.8|1211.4|1211.8|1211.6|1211.8|1211.6|1211.8|1211.4|74
1622112510000|2021-05-27 10:48:30|1212|1211.8|1212|1211.6|1212|1211.8|1212|1211.6|1429
1622112520000|2021-05-27 10:48:40|1211.8|1211.8|1212.2|1211.8|1212.2|1211.8|1211.8|1211.8|730
1622112530000|2021-05-27 10:48:50|1212|1212|1211.8|1211.6|1212|1212|1211.8|1211.6|4297
1622112540000|2021-05-27 10:49:00|1212||1212||1212||1212||300
1622112580000|2021-05-27 10:49:40|1211.8|1211.8|1212.2|1211.8|1212.2|1212|1211.8|1211.8|1653
1622112590000|2021-05-27 10:49:50|1212|1211.6|1212|1211.6|1212.2|1211.8|1212|1211.6|3158
1622112600000|2021-05-27 10:50:00|1212.2|1211.8|1212.2|1211.8|1212.2|1211.8|1212.2|1211.8|0
1622112610000|2021-05-27 10:50:10|1212|1211.6|1212|1211.8|1212|1211.8|1212|1211.6|202
1622112620000|2021-05-27 10:50:20|1211.8|1211.6|1212|1211.6|1212|1211.6|1211.8|1211.6|441
1622112630000|2021-05-27 10:50:30||1211.8||1211.6||1211.8||1211.6|0
1622112640000|2021-05-27 10:50:40|1212.2|1211.8|1212.4|1212.2|1212.4|1212.2|1212|1211.6|4627
1622112650000|2021-05-27 10:50:50|1212.2|1212|1212.4|1212|1212.4|1212|1212.2|1212|15
1622112690000|2021-05-27 10:51:30|1212.2|1211.8|1212.2|1211.8|1212.2|1212|1212|1211.8|3394
1622112700000|2021-05-27 10:51:40|||||||||200
1622112710000|2021-05-27 10:51:50|1212.4|1212|1212.4|1212|1212.4|1212|1212.4|1212|0
1622112740000|2021-05-27 10:52:20|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|0
1622112750000|2021-05-27 10:52:30||1212||1212||1212||1212|0
1622112760000|2021-05-27 10:52:40|1212.4||1212.2||1212.4||1212.2||0
1622112780000|2021-05-27 10:53:00|1212|1211.8|1212|1211.6|1212|1211.8|1211.8|1211.6|3393
1622112800000|2021-05-27 10:53:20|1212.2||1212.2||1212.2||1212.2||0
1622112810000|2021-05-27 10:53:30|1212|1211.8|1212|1211.6|1212|1211.8|1212|1211.6|879
1622112820000|2021-05-27 10:53:40|1211.8|1211.4|1212|1211.6|1212|1211.6|1211.8|1211.4|6004
1622112840000|2021-05-27 10:54:00|1212.2|1211.8|1211.8|1211.6|1212.2|1212|1211.8|1211.6|2507
1622112860000|2021-05-27 10:54:20|1212|1211.8|1212.2|1211.8|1212.2|1211.8|1212|1211.8|0
1622112880000|2021-05-27 10:54:40|1212|1211.6|1212|1211.6|1212|1211.8|1211.8|1211.6|929
1622112890000|2021-05-27 10:54:50|1212.2|1211.8|1212.4|1212|1212.4|1212.2|1212.2|1211.8|140
1622112900000|2021-05-27 10:55:00|1212.6|1212.2|1212|1211.8|1212.6|1212.2|1212|1211.8|2029
1622112910000|2021-05-27 10:55:10|1211.8|1211.6|1212|1211.6|1212|1211.6|1211.8|1211.4|991
1622112930000|2021-05-27 10:55:30|1212.2|1211.8|1212|1211.6|1212.2|1211.8|1212|1211.6|0
1622112970000|2021-05-27 10:56:10|1211.8|1211.8|1212.2|1211.8|1212.2|1212|1211.8|1211.6|1302
1622112990000|2021-05-27 10:56:30|1212.4|1212|1212.6|1212.2|1212.6|1212.2|1212.4|1212|0
1622113020000|2021-05-27 10:57:00|1212.4|1212|1212.2|1212|1212.4|1212|1212.2|1212|1379
1622113040000|2021-05-27 10:57:20|1212|1211.8|1212.4|1212|1212.4|1212|1212|1211.8|3041
1622113050000|2021-05-27 10:57:30|1212.2|1211.8|1212.2|1211.8|1212.2|1211.8|1212.2|1211.8|863
1622113060000|2021-05-27 10:57:40|1212.4|1212|1212.2|1211.8|1212.4|1212|1212.2|1211.8|2500
1622113090000|2021-05-27 10:58:10|1212.4|1212|1212.2|1211.8|1212.4|1212|1212.2|1211.8|0
1622113110000|2021-05-27 10:58:30|1212.4|1212|1212.6|1212.2|1212.6|1212.4|1212.4|1212|2393
1622113120000|2021-05-27 10:58:40|1212.4|1212.4|1212.4|1212|1212.6|1212.4|1212.2|1212|6842
1622113150000|2021-05-27 10:59:10|1212.2||1212.4||1212.4||1212.2||500
1622113180000|2021-05-27 10:59:40|1212.2|1211.8|1212.2|1211.8|1212.2|1212|1212|1211.8|3712
1622113200000|2021-05-27 11:00:00|1212|1211.6|1212|1211.6|1212|1211.8|1211.8|1211.6|3347
1622113330000|2021-05-27 11:02:10|1214|1212|1212.4|1212|1214|1212.2|1212|1211.4|9902
1622113340000|2021-05-27 11:02:20|1212.2|1211.8|1211.6|1211.2|1212.2|1211.8|1211.4|1211.2|5463
1622113350000|2021-05-27 11:02:30|1211.4|1211|1211.4|1211.2|1211.8|1211.6|1211.4|1210.8|18920
1622113360000|2021-05-27 11:02:40|1211.2|1211|1211.2|1210.6|1211.2|1211|1210.8|1210.6|2375
1622113370000|2021-05-27 11:02:50|1211|1210.8|1211|1210.6|1211|1211|1211|1210.6|2033
1622113380000|2021-05-27 11:03:00|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|1211.2|1210.6|0
1622113390000|2021-05-27 11:03:10|1211.4|1211|1211.2|1210.8|1211.4|1211.2|1211.2|1210.8|872
1622113400000|2021-05-27 11:03:20|1211.4|1211|1211.8|1211.6|1212|1211.6|1211.4|1210.8|6442
1622113410000|2021-05-27 11:03:30|1211.6|1211.4|1211.6|1211.2|1211.6|1211.4|1211.4|1211.2|1469
1622113420000|2021-05-27 11:03:40|1211.8|1211.4|1212|1211.6|1212|1211.6|1211.8|1211.4|0
1622113430000|2021-05-27 11:03:50|1212.2|1211.8|1212|1211.6|1212.2|1212|1212|1211.6|6720
1622113440000|2021-05-27 11:04:00|1212.2|1211.8|1212.2|1211.8|1212.4|1212|1212.2|1211.8|389
1622113450000|2021-05-27 11:04:10|1212||1212.2||1212.2||1212||388
1622113460000|2021-05-27 11:04:20|1212.4||1212.4||1212.4||1212.4||0
1622113470000|2021-05-27 11:04:30|1212.2|1212|1213|1212.4|1213|1212.4|1212.2|1212|3223
1622113480000|2021-05-27 11:04:40||1212.6||1212.6||1212.8||1212.6|0
1622113500000|2021-05-27 11:05:00|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|0
1622113510000|2021-05-27 11:05:10|1213.4|1213|1213.2|1213|1213.4|1213.2|1213.2|1212.8|1353
1622113520000|2021-05-27 11:05:20|1213.4|1213.2|1213.4|1213|1213.4|1213.2|1213.2|1213|1481
1622113530000|2021-05-27 11:05:30|1213.2|1213.2|1213.4|1213|1213.4|1213.2|1213.2|1213|1853
1622113540000|2021-05-27 11:05:40|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213|1212.8|1842
1622113560000|2021-05-27 11:06:00|1213.4|1213|1213.4|1213|1213.4|1213.2|1213.4|1213|2564
1622113570000|2021-05-27 11:06:10|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1450
1622113590000|2021-05-27 11:06:30|1213.4|1213.2|1213.2|1212.8|1213.4|1213.2|1213.2|1212.8|19600
1622113610000|2021-05-27 11:06:50|1213|1212.6|1212.8|1212.4|1213|1212.6|1212.6|1212.2|2767
1622113620000|2021-05-27 11:07:00|1213|1212.6|1213|1212.8|1213|1212.8|1213|1212.6|0
1622113630000|2021-05-27 11:07:10|1213.2|1213|1213.2|1213|1213.2|1213|1213.2|1212.8|1212
1622113650000|2021-05-27 11:07:30|1213.4|1213.2|1213.2|1212.8|1213.6|1213.2|1213.2|1212.8|3438
1622113710000|2021-05-27 11:08:30|1213.4|1213|1213.8|1213.6|1213.8|1213.6|1213.4|1213|19792
1622113720000|2021-05-27 11:08:40|1213.6|1213.4|1213.2|1213|1213.8|1213.4|1213.2|1213|0
1622113730000|2021-05-27 11:08:50|1213.4|1213.2|1214|1213.6|1214|1213.8|1213.4|1213.2|5182
1622113750000|2021-05-27 11:09:10|1214.2|1213.8|1214.4|1213.8|1214.6|1214.2|1214.2|1213.8|3476
1622113760000|2021-05-27 11:09:20|1214.6|1214|1214.6|1214|1214.6|1214|1214.6|1214|0
1622113780000|2021-05-27 11:09:40|1214.8|1214.2|1214.8|1214.4|1214.8|1214.4|1214.8|1214.2|0
1622113790000|2021-05-27 11:09:50|1215|1214.6|1215|1214.6|1215|1214.6|1214.8|1214.6|0
1622113800000|2021-05-27 11:10:00|1214.8||1215||1215||1214.8||0
1622113820000|2021-05-27 11:10:20|1215.2|1214.8|1215.2|1214.6|1215.2|1215|1215.2|1214.6|1623
1622113830000|2021-05-27 11:10:30|1215||1215||1215||1214.8||420
1622113840000|2021-05-27 11:10:40|1214.8|1214.4|1214.2|1213.8|1215|1214.4|1214|1213.8|8748
1622113850000|2021-05-27 11:10:50|1214.4|1214|1214.8|1214.4|1214.8|1214.4|1214.4|1214|733
1622113860000|2021-05-27 11:11:00|1215|1214.6|1214.6|1214.2|1215|1214.6|1214.6|1214.2|3084
1622113870000|2021-05-27 11:11:10|1214.4|1214|1214.6|1214|1214.6|1214|1214.4|1214|0
1622113880000|2021-05-27 11:11:20|1214.4||1214.6||1214.6||1214.4||0
1622113890000|2021-05-27 11:11:30|1214.4||1214.4||1214.4||1214.4||0
1622113910000|2021-05-27 11:11:50|1214.2||1214.2||1214.2||1214.2||0
1622113920000|2021-05-27 11:12:00|1214|1213.8|1214.4|1214|1214.4|1214|1214|1213.6|4397
1622113940000|2021-05-27 11:12:20||1213.8||1213.8||1213.8||1213.8|0
1622113950000|2021-05-27 11:12:30|1214.6|1214|1214.6|1214|1214.6|1214.2|1214.6|1214|477
1622113970000|2021-05-27 11:12:50|1214.4|1214.2|1214.6|1214|1214.6|1214.2|1214.4|1214|191
1622113980000|2021-05-27 11:13:00|1214.4|1213.8|1214.2|1213.8|1214.4|1214|1214|1213.8|4083
1622114000000|2021-05-27 11:13:20|1214||1214.2||1214.2||1214||0
1622114020000|2021-05-27 11:13:40|1214|1213.6|1214.2|1213.6|1214.2|1213.6|1213.8|1213.4|672
1622114030000|2021-05-27 11:13:50|1214.4|1213.8|1214.4|1214|1214.4|1214|1214.4|1213.8|250
1622114050000|2021-05-27 11:14:10||1214.2||1214.2||1214.2||1214.2|0
1622114070000|2021-05-27 11:14:30||1214||1214||1214||1214|0
1622114090000|2021-05-27 11:14:50|1214.6|1214.2|1214.6|1214.2|1214.6|1214.2|1214.6|1214.2|322
1622114100000|2021-05-27 11:15:00|1214.8|1214.4|1215|1214.4|1215|1214.6|1214.8|1214.4|379
1622114110000|2021-05-27 11:15:10|1214.8||1214.8||1214.8||1214.8||0
1622114130000|2021-05-27 11:15:30|1215|1214.6|1215|1214.8|1215|1214.8|1214.8|1214.6|0
1622114140000|2021-05-27 11:15:40|1215.2|1215|1215.2|1214.6|1215.2|1215|1215.2|1214.6|713
1622114170000|2021-05-27 11:16:10||1214.8||1214.8||1214.8||1214.8|0
1622114190000|2021-05-27 11:16:30|1215.4|1215|1215.2|1214.8|1215.4|1215.2|1215|1214.8|5809
1622114200000|2021-05-27 11:16:40|1215.4|1215|1215.4|1215.2|1215.4|1215.2|1215.4|1215|1500
1622114210000|2021-05-27 11:16:50|1215.6|1215.4|1215.6|1215.2|1215.6|1215.4|1215.6|1215.2|523
1622114220000|2021-05-27 11:17:00|1215.4|1215.4|1215.8|1215.6|1215.8|1215.6|1215.4|1215.4|5225
1622114230000|2021-05-27 11:17:10|1215.6|1215.4|1215.4|1215|1215.8|1215.6|1215.4|1215|6961
1622114240000|2021-05-27 11:17:20|1215.6|1215.2|1215.6|1215.2|1216|1215.8|1215.4|1215.2|3307
1622114250000|2021-05-27 11:17:30|1215.4|1215|1215.6|1215.2|1215.6|1215.2|1215.4|1215|0
1622114260000|2021-05-27 11:17:40|1215.8|1215.4|1215.6|1215.2|1215.8|1215.4|1215.4|1215.2|16
1622114290000|2021-05-27 11:18:10|1215.4|1215|1215.4|1215.2|1215.4|1215.2|1215.2|1214.8|3251
1622114300000|2021-05-27 11:18:20|1215.2|1215|1215|1214.6|1215.4|1215|1214.8|1214.6|2248
1622114310000|2021-05-27 11:18:30|1214.8|1214.4|1215|1214.4|1215|1214.6|1214.6|1214.4|2480
1622114320000|2021-05-27 11:18:40|1215.2|1214.6|1215|1214.6|1215.2|1214.8|1215|1214.6|3261
1622114330000|2021-05-27 11:18:50|1214.8||1215||1215||1214.8||2208
1622114340000|2021-05-27 11:19:00|1215.6|1214.8|1215.4|1215|1215.6|1215.2|1215.4|1214.8|27000
1622114360000|2021-05-27 11:19:20|1215.6|1215.2|1215.6|1215.4|1215.6|1215.4|1215.4|1215.2|4635
1622114380000|2021-05-27 11:19:40|1215.4|1215.2|1215.6|1215.4|1215.6|1215.4|1215.4|1215.2|257
1622114390000|2021-05-27 11:19:50|1215.8|1215.6|1215.8|1215.6|1215.8|1215.6|1215.8|1215.4|173
1622114410000|2021-05-27 11:20:10|1215.6|1215.4|1215.4|1215|1215.6|1215.4|1215.4|1215|2532
1622114430000|2021-05-27 11:20:30||1215.2||1215.2||1215.2||1215.2|1093
1622114440000|2021-05-27 11:20:40|1215.2|1215|1215.4|1215|1215.4|1215.2|1215.2|1215|2952
1622114450000|2021-05-27 11:20:50|1215.6|1215.2|1215.6|1215.2|1215.6|1215.4|1215.6|1215.2|5807
1622114470000|2021-05-27 11:21:10|1215.8|1215.4|1215.8|1215.4|1216.2|1215.6|1215.6|1215.4|4260
1622114480000|2021-05-27 11:21:20|1215.6||1215.6||1215.6||1215.6||0
1622114490000|2021-05-27 11:21:30|1215.4|1215.2|1215.2|1215|1215.4|1215.2|1215.2|1214.8|3699
1622114500000|2021-05-27 11:21:40|1215.4|1215.2|1215.2|1215|1215.4|1215.2|1215.2|1215|0
1622114510000|2021-05-27 11:21:50||1214.8||1215||1215||1214.8|100
1622114520000|2021-05-27 11:22:00|1215.4|1215.2|1215.4|1215|1215.4|1215.2|1215.4|1215|742
1622114540000|2021-05-27 11:22:20||1215.2||1215.2||1215.2||1215.2|0
1622114550000|2021-05-27 11:22:30|1215.6|1215.4|1215.8|1215.6|1215.8|1215.6|1215.6|1215.4|1587
1622114560000|2021-05-27 11:22:40|1216|1215.8|1216|1215.6|1216|1215.8|1216|1215.6|597
1622114570000|2021-05-27 11:22:50|1216.2|1215.8|1215.6|1215.4|1216.2|1215.8|1215.6|1215.4|4086
1622114580000|2021-05-27 11:23:00|1215.4|1215.2|1215.4|1215|1215.4|1215.2|1215.2|1215|972
1622114590000|2021-05-27 11:23:10|1215.6|1215.2|1215.8|1215.4|1215.8|1215.4|1215.6|1215.2|942
1622114610000|2021-05-27 11:23:30|1215.6|1215.2|1215.6|1215.2|1215.6|1215.4|1215.4|1215.2|6610
1622114620000|2021-05-27 11:23:40|1215.4|1215|1215.4|1215|1215.4|1215|1215.4|1215|2076
1622114660000|2021-05-27 11:24:20|1215.2|1214.8|1215.2|1214.8|1215.2|1215|1215|1214.8|2695
1622114670000|2021-05-27 11:24:30|1215|1215|1215.4|1215|1215.4|1215|1215|1214.8|250
1622114680000|2021-05-27 11:24:40|1215.6|1215.2|1215.4|1215|1215.6|1215.2|1215.2|1215|0
1622114700000|2021-05-27 11:25:00|1215.2|1214.8|1215|1214.8|1215.2|1214.8|1215|1214.8|661
1622114710000|2021-05-27 11:25:10|1215.2|1215|1215.2|1215|1215.2|1215|1215.2|1214.8|2000
1622114720000|2021-05-27 11:25:20|1215|1214.8|1215.2|1214.8|1215.2|1215|1215|1214.8|1759
1622114740000|2021-05-27 11:25:40|1215|1215|1215.2|1214.8|1215.2|1215|1215|1214.8|417
1622114750000|2021-05-27 11:25:50|1215||1215.2||1215.2||1215||0
1622114760000|2021-05-27 11:26:00||1215||1214.8||1215||1214.8|0
1622114780000|2021-05-27 11:26:20||1215||1214.8||1215||1214.8|800
1622114790000|2021-05-27 11:26:30||1215||1215||1215||1215|0
1622114800000|2021-05-27 11:26:40|1215.4|1215.2|1215.8|1215.2|1215.8|1215.4|1215.4|1215|1662
1622114840000|2021-05-27 11:27:20|1216|1215.4|1216|1215.6|1216|1215.6|1216|1215.4|0
1622114850000|2021-05-27 11:27:30|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1060
1622114860000|2021-05-27 11:27:40|1216|1215.6|1216.2|1215.8|1216.2|1215.8|1216|1215.6|450
1622114870000|2021-05-27 11:27:50|1216.4|1216|1216.4|1216|1216.4|1216|1216|1215.6|8239
1622114890000|2021-05-27 11:28:10|1216.2|1215.8|1215.8|1215.6|1216.2|1215.8|1215.8|1215.6|4386
1622114900000|2021-05-27 11:28:20|1216||1216||1216||1216||0
1622114910000|2021-05-27 11:28:30|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|0
1622114920000|2021-05-27 11:28:40||1215.6||1215.6||1215.6||1215.6|0
1622114950000|2021-05-27 11:29:10|1216||1216||1216.2||1215.8||581
1622114960000|2021-05-27 11:29:20|||||||||580
1622115000000|2021-05-27 11:30:00|1216.2|1215.8|1216.2|1215.8|1216.4|1215.8|1216|1215.8|1240
1622115010000|2021-05-27 11:30:10|1216||1216.2||1216.2||1216||0
1622115040000|2021-05-27 11:30:40|1216.4|1216|1216.8|1216.2|1216.8|1216.4|1216.4|1215.8|4093
1622115050000|2021-05-27 11:30:50|1216.6|1216.4|1216.4|1216|1216.6|1216.4|1216.2|1216|9182
1622115070000|2021-05-27 11:31:10|1216.6|1216.2|1216.6|1216.4|1216.6|1216.4|1216.6|1216.2|703
1622115080000|2021-05-27 11:31:20|||||||||28
1622115110000|2021-05-27 11:31:50|1216.4|1216.2|1216.8|1216.4|1216.8|1216.6|1216.4|1216.2|4444
1622115120000|2021-05-27 11:32:00|1216.6||1216.8||1216.8||1216.6||250
1622115130000|2021-05-27 11:32:10|1217|1216.6|1217|1216.6|1217|1216.8|1217|1216.6|461
1622115190000|2021-05-27 11:33:10|1217.2|1216.8|1216.8|1216.4|1217.2|1217|1216.6|1216.4|6399
1622115220000|2021-05-27 11:33:40|1216.6|1216.2|1216.6|1216.2|1216.6|1216.2|1216.2|1215.8|5771
1622115230000|2021-05-27 11:33:50|1216.4|1216.4|1216.4|1216.2|1216.6|1216.4|1216.4|1216.2|801
1622115250000|2021-05-27 11:34:10|1216.2|1216|1216.2|1215.8|1216.2|1216|1216|1215.8|4325
1622115260000|2021-05-27 11:34:20|1216||1216||1216||1216||0
1622115270000|2021-05-27 11:34:30|||||||||100
1622115280000|2021-05-27 11:34:40|1215.8|1215.6|1215.8|1215.4|1215.8|1215.6|1215.8|1215.4|164
1622115290000|2021-05-27 11:34:50|||||||||100
1622115300000|2021-05-27 11:35:00|1216|1215.6|1216|1215.8|1216|1215.8|1216|1215.6|500
1622115310000|2021-05-27 11:35:10|1216.2|1216|1216.4|1216|1216.4|1216|1216|1215.8|42
1622115320000|2021-05-27 11:35:20|1216.2|1215.8|1215.8|1215.6|1216.2|1215.8|1215.8|1215.4|6100
1622115330000|2021-05-27 11:35:30|1216|1215.8|1216.4|1216|1216.4|1216|1215.8|1215.8|168
1622115340000|2021-05-27 11:35:40|1216.6|1216.2|1216.6|1216.2|1216.6|1216.4|1216.6|1216.2|110
1622115370000|2021-05-27 11:36:10|1216.8|1216.4|1216.4|1216.2|1216.8|1216.6|1216.4|1216.2|4436
1622115380000|2021-05-27 11:36:20|1216.2|1216|1216|1215.8|1216.4|1216|1216|1215.8|3050
1622115390000|2021-05-27 11:36:30|1216.2||1216.2||1216.2||1216.2||0
1622115400000|2021-05-27 11:36:40|1216.4|1216|1216.4|1216|1216.4|1216|1216.4|1216|0
1622115410000|2021-05-27 11:36:50|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216|1215.8|1613
1622115430000|2021-05-27 11:37:10|1216.4||1216.4||1216.4||1216.4||194
1622115440000|2021-05-27 11:37:20|1216.2|1216|1216.2|1215.8|1216.2|1216|1216.2|1215.8|194
1622115450000|2021-05-27 11:37:30|1216.4|1216|1216|1215.8|1216.4|1216.2|1216|1215.8|6118
1622115460000|2021-05-27 11:37:40|1216.2||1216.2||1216.2||1216||389
1622115470000|2021-05-27 11:37:50|1216|1216|1215.8|1215.6|1216.4|1216|1215.6|1215.4|6622
1622115490000|2021-05-27 11:38:10|1215.6|1215.4|1215.6|1215.4|1215.8|1215.4|1215.6|1215.2|836
1622115510000|2021-05-27 11:38:30|1215.8|1215.6|1216.2|1215.8|1216.2|1215.8|1215.8|1215.6|1137
1622115530000|2021-05-27 11:38:50|1216|1215.6|1215.6|1215.2|1216|1215.6|1215.6|1215.2|6265
1622115540000|2021-05-27 11:39:00|1215.4|1215.4|1215|1214.6|1215.4|1215.4|1215|1214.6|3433
1622115550000|2021-05-27 11:39:10|1214.8|1214.4|1215|1214.6|1215|1214.6|1214.8|1214.4|0
1622115560000|2021-05-27 11:39:20|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|0
1622115570000|2021-05-27 11:39:30|1215.4|1215|1215.4|1215.2|1215.4|1215.2|1215.2|1215|0
1622115590000|2021-05-27 11:39:50|1215.6|1215.4|1215.8|1215.4|1215.8|1215.4|1215.6|1215.4|0
1622115600000|2021-05-27 11:40:00|1215.6|1215.2|1215.6|1215.4|1215.6|1215.4|1215.6|1215.2|0
1622115610000|2021-05-27 11:40:10|1215.4|1215.2|1215.8|1215.6|1216|1215.6|1215.4|1215.2|1491
1622115620000|2021-05-27 11:40:20|1216||1216||1216||1216||0
1622115630000|2021-05-27 11:40:30|1215.8|1215.8|1216|1215.6|1216|1215.8|1215.8|1215.6|176
1622115660000|2021-05-27 11:41:00|1216.2|1215.8|1216|1215.6|1216.2|1215.8|1215.8|1215.6|2445
1622115680000|2021-05-27 11:41:20|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|0
1622115690000|2021-05-27 11:41:30||1216||1216||1216||1216|0
1622115700000|2021-05-27 11:41:40|1216.4|1216.2|1216.8|1216.4|1216.8|1216.4|1216.4|1216.2|1397
1622115710000|2021-05-27 11:41:50|1216.6|1216.2|1216.6|1216.2|1216.6|1216.2|1216.6|1216.2|250
1622115720000|2021-05-27 11:42:00|1216.4||1216.4||1216.4||1216.4||0
1622115730000|2021-05-27 11:42:10|1216.6|1216|1216.6|1216.2|1216.6|1216.2|1216.6|1216|0
1622115740000|2021-05-27 11:42:20||1216.4||1216.2||1216.4||1216.2|400
1622115770000|2021-05-27 11:42:50|1216.4|1216|1216.4|1216|1216.4|1216.2|1216|1215.8|2247
1622115780000|2021-05-27 11:43:00|1216.6|1216.2|1216.4|1216|1216.6|1216.2|1216.4|1216|5991
1622115790000|2021-05-27 11:43:10|1216.2|1216.2|1216.6|1216.2|1216.6|1216.4|1216.2|1216.2|8094
1622115800000|2021-05-27 11:43:20|1216.4|1216.4|1217|1216.8|1217|1216.8|1216.4|1216.2|7815
1622115810000|2021-05-27 11:43:30|1217.2|1217|1217.4|1217|1217.4|1217|1217.2|1217|1719
1622115830000|2021-05-27 11:43:50|1217.2||1217.2||1217.2||1217.2||0
1622115840000|2021-05-27 11:44:00|1217|1216.8|1217|1216.6|1217.2|1216.8|1216.6|1216.4|6965
1622115860000|2021-05-27 11:44:20|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|0
1622115880000|2021-05-27 11:44:40|1217.4|1217|1217.4|1217|1217.4|1217.2|1217.4|1217|1818
1622115890000|2021-05-27 11:44:50|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|0
1622115900000|2021-05-27 11:45:00|||||||||660
1622115920000|2021-05-27 11:45:20|1217.4|1217.4|1217.6|1217.2|1217.6|1217.4|1217.4|1217.2|2316
1622115960000|2021-05-27 11:46:00|1217.8|1217.4|1217.8|1217.4|1217.8|1217.6|1217.6|1217.4|773
1622115970000|2021-05-27 11:46:10|1218|1217.6|1217.6|1217.4|1218|1217.6|1217.6|1217.4|1971
1622115980000|2021-05-27 11:46:20|1217.4|1217.2|1217.4|1217|1217.4|1217.2|1217|1216.8|5978
1622115990000|2021-05-27 11:46:30||1217.2||1217||1217.2||1217|0
1622116010000|2021-05-27 11:46:50|1217.6|1217.2|1217.8|1217.4|1217.8|1217.4|1217.6|1217.2|1205
1622116030000|2021-05-27 11:47:10|1217.6|1217.6|1217.8|1217.4|1217.8|1217.6|1217.6|1217.4|1102
1622116050000|2021-05-27 11:47:30|1217.6|1217.2|1217.2|1216.8|1217.6|1217.2|1217.2|1216.8|3766
1622116060000|2021-05-27 11:47:40|1217|1217|1217|1216.8|1217.2|1217|1217|1216.8|3
1622116070000|2021-05-27 11:47:50|1216.8|1216.6|1216.8|1216.2|1216.8|1216.6|1216.4|1216|3560
1622116080000|2021-05-27 11:48:00||1216.4||1216.2||1216.4||1216.2|0
1622116090000|2021-05-27 11:48:10||1216.4||1216.4||1216.4||1216.4|0
1622116110000|2021-05-27 11:48:30|1217|1216.6|1216.8|1216.4|1217|1216.8|1216.6|1216.4|8172
1622116140000|2021-05-27 11:49:00|1216.6|1216.2|1216.6|1216.2|1216.6|1216.2|1216.4|1216.2|787
1622116150000|2021-05-27 11:49:10|1216.8|1216.4|1217.2|1216.8|1217.2|1216.8|1216.8|1216.4|1404
1622116170000|2021-05-27 11:49:30||1217||1216.8||1217||1216.8|0
1622116190000|2021-05-27 11:49:50|1217|1216.6|1217|1216.6|1217.2|1216.6|1216.8|1216.6|6873
1622116210000|2021-05-27 11:50:10||1216.8||1216.6||1216.8||1216.6|80
1622116220000|2021-05-27 11:50:20|1216.8|1216.4|1216.8|1216.4|1216.8|1216.4|1216.6|1216.2|2872
1622116230000|2021-05-27 11:50:30||1216.2||1216.2||1216.2||1216.2|0
1622116240000|2021-05-27 11:50:40|1216.6|1216.4|1216.8|1216.4|1216.8|1216.4|1216.4|1216.2|848
1622116260000|2021-05-27 11:51:00|1217||1217||1217||1217||0
1622116280000|2021-05-27 11:51:20||1216.6||1216.8||1216.8||1216.6|0
1622116290000|2021-05-27 11:51:30|1217.2|1217|1217.2|1217|1217.2|1217|1217|1216.8|3805
1622116300000|2021-05-27 11:51:40|1217|1216.8|1217.2|1216.8|1217.2|1216.8|1217|1216.8|864
1622116340000|2021-05-27 11:52:20|1217.4|1217|1217.4|1217|1217.4|1217.2|1217.4|1217|1502
1622116350000|2021-05-27 11:52:30|1217.2|1216.8|1217.2|1217|1217.2|1217|1217|1216.6|14995
1622116360000|2021-05-27 11:52:40|1217.4|1216.8|1217|1216.6|1217.4|1216.8|1217|1216.6|8805
1622116370000|2021-05-27 11:52:50|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.6|1500
1622116380000|2021-05-27 11:53:00|1217|1217|1217|1216.6|1217|1217|1217|1216.6|1373
1622116390000|2021-05-27 11:53:10||1216.8||1216.6||1216.8||1216.6|1500
1622116430000|2021-05-27 11:53:50|1217.2|1216.8|1216.8|1216.4|1217.2|1217|1216.6|1216.4|4394
1622116450000|2021-05-27 11:54:10|1216.6|1216.2|1216.2|1216|1216.6|1216.2|1216.2|1216|10813
1622116460000|2021-05-27 11:54:20|1216|1215.8|1216.2|1216|1216.2|1216|1215.8|1215.6|5741
1622116470000|2021-05-27 11:54:30|1216.4||1216.4||1216.4||1216.4||0
1622116510000|2021-05-27 11:55:10|1216.2|1215.8|1216.2|1215.8|1216.2|1216|1215.8|1215.6|4608
1622116530000|2021-05-27 11:55:30|1216.4|1216|1216.2|1215.8|1216.4|1216|1216.2|1215.8|0
1622116550000|2021-05-27 11:55:50|1216.4|1216|1216.6|1216.2|1216.6|1216.2|1216.4|1216|2173
1622116560000|2021-05-27 11:56:00||1216.4||1216.4||1216.4||1216.2|0
1622116570000|2021-05-27 11:56:10|1216.4|1216.2|1216|1215.8|1216.4|1216.2|1216|1215.6|1611
1622116580000|2021-05-27 11:56:20|1216.2|1216|1216.2|1215.8|1216.2|1216|1216.2|1215.8|885
1622116590000|2021-05-27 11:56:30|1216|1216|1216.2|1215.8|1216.2|1216|1216|1215.8|148
1622116600000|2021-05-27 11:56:40|1216|1216|1216.2|1215.8|1216.2|1216|1216|1215.8|1479
1622116660000|2021-05-27 11:57:40|1216.4|1216|1216.6|1216.2|1216.6|1216.2|1216.4|1216|693
1622116680000|2021-05-27 11:58:00|1216.4||1216.6||1216.6||1216.4||4000
1622116720000|2021-05-27 11:58:40|1216.4|1216|1216.6|1216.4|1216.6|1216.4|1216.2|1215.8|7186
1622116730000|2021-05-27 11:58:50|1216.8|1216.2|1216.8|1216.2|1216.8|1216.2|1216.8|1216.2|0
1622116750000|2021-05-27 11:59:10|1216.6||1216.6||1216.6||1216.6||0
1622116760000|2021-05-27 11:59:20|1216.8|1216.4|1217|1216.6|1217|1216.8|1216.8|1216.4|1292
1622116770000|2021-05-27 11:59:30||1216.8||1216.8||1216.8||1216.8|0
1622116780000|2021-05-27 11:59:40|1217.2|1217|1217.4|1217|1217.4|1217.2|1217.2|1216.8|1507
1622116790000|2021-05-27 11:59:50|1217.6|1217.4|1217.6|1217.2|1217.6|1217.4|1217.4|1217.2|3440
1622116800000|2021-05-27 12:00:00|1217.4|1217|1218.2|1217.8|1218.4|1218.2|1217.2|1217|132155
1622116810000|2021-05-27 12:00:10|1218.4|1218|1218.8|1218.4|1219|1218.6|1218.2|1217.8|16171
1622116820000|2021-05-27 12:00:20|1219|1218.6|1219|1218.6|1219.8|1219.2|1218.8|1218.4|30864
1622116830000|2021-05-27 12:00:30|1219.2|1218.4|1219.6|1219.2|1219.6|1219.2|1219.2|1218.4|1569
1622116840000|2021-05-27 12:00:40|1219.8|1219.4|1220|1219.6|1220.2|1220|1219.4|1219.2|22200
1622116850000|2021-05-27 12:00:50|1220.2|1219.8|1220.4|1220.2|1220.8|1220.4|1219.8|1219.6|4961
1622116860000|2021-05-27 12:01:00|1220.6|1220.4|1220.4|1220|1220.6|1220.4|1220.2|1220|24792
1622116870000|2021-05-27 12:01:10|1220.2|1219.8|1219|1218.8|1220.2|1219.8|1219|1218.6|11603
1622116880000|2021-05-27 12:01:20|1219.2|1218.6|1218.6|1218.2|1219.2|1218.8|1218.6|1218.2|1012
1622116890000|2021-05-27 12:01:30|1218.4|1218|1218.8|1218.2|1218.8|1218.4|1218.2|1217.8|2674
1622116900000|2021-05-27 12:01:40|1218.6|1218|1218.6|1218.2|1218.6|1218.2|1218.6|1218|0
1622116910000|2021-05-27 12:01:50|1218.8|1218.4|1219.4|1219|1219.4|1219|1218.8|1218.4|850
1622116920000|2021-05-27 12:02:00|1219.6|1219.2|1219.8|1219.4|1220|1219.4|1219.6|1219.2|600
1622116930000|2021-05-27 12:02:10|1219.6|1219|1219.4|1218.8|1219.6|1219.2|1219.2|1218.8|8000
1622116940000|2021-05-27 12:02:20|1219.6|1219|1219.2|1219|1219.6|1219.2|1219|1218.6|2253
1622116950000|2021-05-27 12:02:30|1219|1218.6|1218.8|1218.4|1219.2|1218.6|1218.8|1218.2|1
1622116960000|2021-05-27 12:02:40|1219|1218.6|1219.2|1218.8|1219.2|1218.8|1219|1218.4|5772
1622116970000|2021-05-27 12:02:50|||||||||45
1622116980000|2021-05-27 12:03:00|1219.4||1219.2||1219.4||1219.2||0
1622116990000|2021-05-27 12:03:10|1219.4|1219|1219.2|1218.8|1219.4|1219|1219|1218.8|2425
1622117000000|2021-05-27 12:03:20|1219|1218.6|1219|1218.4|1219|1218.8|1218.8|1218.4|3155
1622117010000|2021-05-27 12:03:30|1218.8|1218.6|1218.6|1218.2|1218.8|1218.6|1218.4|1218|4356
1622117020000|2021-05-27 12:03:40|1218|1218|1218.4|1217.8|1218.4|1218|1218|1217.8|5660
1622117030000|2021-05-27 12:03:50|1218|1217.6|1218.2|1217.6|1218.4|1217.8|1218|1217.6|2500
1622117040000|2021-05-27 12:04:00|1218.4|1217.8|1218.2|1217.8|1218.4|1218|1218.2|1217.8|0
1622117050000|2021-05-27 12:04:10|1218|1217.6|1217.8|1217.6|1218.2|1217.8|1217.8|1217.6|962
1622117060000|2021-05-27 12:04:20|1217.6|1217.4|1217.8|1217.2|1217.8|1217.6|1217.6|1217.2|1
1622117070000|2021-05-27 12:04:30|1217.6|1217|1217.8|1217.4|1217.8|1217.6|1217.4|1217|2580
1622117080000|2021-05-27 12:04:40||1217.2||1217.4||1217.4||1217.2|0
1622117090000|2021-05-27 12:04:50||1217.2||1217.4||1217.4||1217.2|0
1622117100000|2021-05-27 12:05:00|1217.6|1217.6|1217.6|1217.4|1217.6|1217.6|1217.6|1217.4|488
1622117110000|2021-05-27 12:05:10|1217.8|1217.2|1218|1217.4|1218|1217.6|1217.6|1217.2|1413
1622117120000|2021-05-27 12:05:20|1218.2|1217.6|1218.4|1217.8|1218.4|1218|1218|1217.4|8762
1622117130000|2021-05-27 12:05:30|1218.6|1218|1218.6|1218.2|1218.6|1218.2|1218.6|1218|400
1622117150000|2021-05-27 12:05:50|1218.8|1218.4|1218.8|1218.4|1219|1218.6|1218.6|1218.4|1661
1622117190000|2021-05-27 12:06:30||1218.6||1218.4||1218.6||1218.4|250
1622117210000|2021-05-27 12:06:50|1219|1218.6|1218.8|1218.4|1219|1218.6|1218.6|1218.4|7309
1622117220000|2021-05-27 12:07:00|1218.4|1218.2|1218.4|1218|1218.6|1218.2|1218.2|1218|6800
1622117240000|2021-05-27 12:07:20|1218.6|1218.2|1218.4|1218.2|1218.6|1218.2|1218.4|1218.2|367
1622117250000|2021-05-27 12:07:30|1218.6|1218.4|1218.6|1218.4|1218.8|1218.4|1218.6|1218.2|1201
1622117260000|2021-05-27 12:07:40|1218.4|1218.2|1218.8|1218.4|1218.8|1218.4|1218.2|1218|650
1622117280000|2021-05-27 12:08:00|1218.6|1218.2|1218.4|1218|1218.6|1218.2|1218.4|1218|273
1622117290000|2021-05-27 12:08:10|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.4|1218|28
1622117310000|2021-05-27 12:08:30|1218.4|1218|1218.4|1218|1218.4|1218|1218.4|1218|910
1622117320000|2021-05-27 12:08:40|1218.2|1217.8|1218.4|1218|1218.4|1218|1218.2|1217.8|4422
1622117340000|2021-05-27 12:09:00|1218.6||1218.4||1218.6||1218.4||0
1622117350000|2021-05-27 12:09:10|1218.2||1218.2||1218.2||1218.2||0
1622117360000|2021-05-27 12:09:20|1218|1217.8|1218.2|1218|1218.2|1218|1218|1217.8|975
1622117370000|2021-05-27 12:09:30||1217.8||1217.8||1217.8||1217.8|867
1622117380000|2021-05-27 12:09:40|1218||1218||1218||1218||0
1622117400000|2021-05-27 12:10:00|1218.2|1218|1218.2|1217.8|1218.4|1218|1218|1217.8|4509
1622117410000|2021-05-27 12:10:10|1218|1218|1218.2|1217.8|1218.4|1218|1218|1217.8|454
1622117420000|2021-05-27 12:10:20|1218.4||1218.2||1218.4||1218.2||0
1622117430000|2021-05-27 12:10:30|1218|1218|1218|1217.8|1218|1218|1218|1217.8|2
1622117440000|2021-05-27 12:10:40|1218.2|1218|1218.4|1218|1218.4|1218.2|1218.2|1218|1406
1622117480000|2021-05-27 12:11:20|1218.6|1218.2|1218.8|1218.6|1218.8|1218.6|1218.6|1218.2|2544
1622117500000|2021-05-27 12:11:40||1218.4||1218.6||1218.6||1218.4|1460
1622117510000|2021-05-27 12:11:50|1218.6|1218.4|1218.2|1218|1218.6|1218.4|1218|1217.8|8779
1622117520000|2021-05-27 12:12:00|1218|1217.6|1218.4|1218|1218.4|1218|1217.8|1217.6|6445
1622117530000|2021-05-27 12:12:10|1218.2|1217.8|1218.4|1218|1218.4|1218|1218.2|1217.8|2108
1622117540000|2021-05-27 12:12:20|1218.2|1218.2|1218|1217.8|1218.2|1218.2|1218|1217.8|502
1622117550000|2021-05-27 12:12:30|1218.2||1218.2||1218.2||1218.2||0
1622117560000|2021-05-27 12:12:40|1218.4|1218|1218.4|1218|1218.4|1218.2|1218.4|1218|3599
1622117570000|2021-05-27 12:12:50|1218.2|1217.8|1218.2|1217.8|1218.2|1218|1218.2|1217.8|2170
1622117580000|2021-05-27 12:13:00||1218||1218||1218||1218|0
1622117590000|2021-05-27 12:13:10|1218.4|1218.2|1218.4|1218|1218.4|1218.2|1218.4|1218|471
1622117610000|2021-05-27 12:13:30|1218.6|1218.2|1218.6|1218.2|1218.6|1218.4|1218.4|1218.2|554
1622117620000|2021-05-27 12:13:40|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|698
1622117630000|2021-05-27 12:13:50|1219|1218.6|1219|1218.6|1219|1218.6|1218.8|1218.6|0
1622117640000|2021-05-27 12:14:00||1218.4||1218.6||1218.8||1218.4|0
1622117650000|2021-05-27 12:14:10||1218.8||1218.6||1218.8||1218.6|3628
1622117680000|2021-05-27 12:14:40||1218.8||1218.8||1218.8||1218.8|0
1622117700000|2021-05-27 12:15:00|1218.8|1218.6|1219|1218.6|1219|1218.8|1218.8|1218.6|4102
1622117750000|2021-05-27 12:15:50|1219.2|1218.8|1219.4|1219|1219.4|1219|1219.2|1218.8|1668
1622117760000|2021-05-27 12:16:00|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|1219|1218.8|1128
1622117780000|2021-05-27 12:16:20|1219||1219||1219||1219||0
1622117790000|2021-05-27 12:16:30|1219.2|1219|1219|1218.8|1219.2|1219|1219|1218.8|563
1622117810000|2021-05-27 12:16:50|1219.2|1219|1219.4|1219|1219.4|1219|1219|1218.8|2351
1622117820000|2021-05-27 12:17:00|1219.2|1219.2|1219.2|1219|1219.2|1219.2|1219.2|1219|2569
1622117830000|2021-05-27 12:17:10||1218.8||1218.8||1218.8||1218.8|0
1622117860000|2021-05-27 12:17:40|1219|1219|1219.2|1219|1219.2|1219|1219|1219|800
1622117870000|2021-05-27 12:17:50|1219|1218.8|1219.2|1218.8|1219.2|1218.8|1219|1218.8|3
1622117880000|2021-05-27 12:18:00|1219.4|1219|1219.4|1219|1219.4|1219.2|1219.4|1219|777
1622117910000|2021-05-27 12:18:30|1219.2|1218.8|1219.4|1219|1219.4|1219|1219|1218.6|10411
1622117940000|2021-05-27 12:19:00|1219|1218.8|1219|1218.8|1219.4|1219|1219|1218.8|4388
1622117950000|2021-05-27 12:19:10|1219.2||1219.2||1219.2||1219.2||0
1622117960000|2021-05-27 12:19:20|1219|1218.6|1219|1218.8|1219.2|1218.8|1219|1218.6|2978
1622117970000|2021-05-27 12:19:30|1219.2|1219|1219.6|1219.4|1219.6|1219.4|1219.2|1219|3777
1622117980000|2021-05-27 12:19:40|1219.4|1219.2|1219.4|1219|1219.6|1219.2|1219.4|1219|258
1622117990000|2021-05-27 12:19:50|1219.6|1219.2|1220|1219.6|1220|1219.6|1219.6|1219.2|879
1622118010000|2021-05-27 12:20:10|1219.6|1219.4|1220|1219.6|1220|1219.6|1219.6|1219.4|2560
1622118020000|2021-05-27 12:20:20|1220.2|1219.8|1220.6|1220.2|1220.6|1220.2|1220.2|1219.8|3810
1622118040000|2021-05-27 12:20:40||1220||1220||1220||1220|0
1622118050000|2021-05-27 12:20:50||1220.2||1220.2||1220.4||1220.2|0
1622118070000|2021-05-27 12:21:10|1220.4|1220.4|1220.6|1220.2|1220.6|1220.4|1220.4|1220.2|500
1622118100000|2021-05-27 12:21:40|1220.4|1220.4|1220|1219.8|1220.4|1220.4|1220|1219.8|5423
1622118110000|2021-05-27 12:21:50||1219.6||1219.6||1219.6||1219.6|1000
1622118120000|2021-05-27 12:22:00|1220.2|1219.8|1220.2|1219.6|1220.2|1220|1220.2|1219.6|70
1622118140000|2021-05-27 12:22:20|1220|1219.4|1219.8|1219.4|1220|1219.4|1219.8|1219.4|0
1622118150000|2021-05-27 12:22:30||1219.6||1219.4||1219.6||1219.4|0
1622118160000|2021-05-27 12:22:40|1219.6||1219.6||1219.8||1219.6||0
1622118170000|2021-05-27 12:22:50|||||||||279
1622118180000|2021-05-27 12:23:00|1219.8|1219.6|1220.4|1220|1220.4|1220|1219.6|1219.4|2478
1622118190000|2021-05-27 12:23:10|1220.2|1219.8|1220.2|1219.8|1220.2|1219.8|1220|1219.6|1090
1622118200000|2021-05-27 12:23:20|1220|1219.6|1220|1219.6|1220.2|1219.8|1219.8|1219.6|847
1622118210000|2021-05-27 12:23:30|1219.8|1219.4|1219.6|1219.2|1219.8|1219.4|1219.6|1219.2|2224
1622118220000|2021-05-27 12:23:40|1219.4|1219|1219.4|1219|1219.4|1219|1219.2|1219|0
1622118230000|2021-05-27 12:23:50|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|0
1622118240000|2021-05-27 12:24:00|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|522
1622118270000|2021-05-27 12:24:30|1219.6|1219.6|1219.6|1219.4|1219.6|1219.6|1219.6|1219.4|415
1622118280000|2021-05-27 12:24:40|1219.8|1219.6|1219.8|1219.4|1219.8|1219.6|1219.6|1219.4|2544
1622118290000|2021-05-27 12:24:50|1219.6|1219.2|1219.8|1219.6|1219.8|1219.6|1219.4|1218.8|8468
1622118300000|2021-05-27 12:25:00||1219.4||1219.4||1219.4||1219.4|0
1622118310000|2021-05-27 12:25:10|1220|1219.6|1220.2|1219.8|1220.2|1219.8|1220|1219.6|1657
1622118320000|2021-05-27 12:25:20|1220|1219.6|1220.4|1220|1220.4|1220|1220|1219.6|2669
1622118330000|2021-05-27 12:25:30|1220.6|1220.2|1220.8|1220.4|1220.8|1220.4|1220.4|1220.2|0
1622118350000|2021-05-27 12:25:50|1221|1220.6|1221|1220.6|1221|1220.8|1221|1220.6|6790
1622118360000|2021-05-27 12:26:00|1221.2|1220.8|1221.4|1221.2|1221.6|1221.4|1221.2|1220.8|23251
1622118370000|2021-05-27 12:26:10||1221||1221||1221.2||1221|0
1622118380000|2021-05-27 12:26:20|1221.2||1221.4||1221.4||1221.2||0
1622118400000|2021-05-27 12:26:40|1221.2|1220.8|1220.8|1220.4|1221.2|1221|1220.6|1220.4|4815
1622118410000|2021-05-27 12:26:50|1221|1220.6|1221.2|1221|1221.2|1221|1220.8|1220.6|2192
1622118420000|2021-05-27 12:27:00|1221.4|1221.2|1221.4|1221.2|1221.6|1221.2|1221.4|1221|1180
1622118430000|2021-05-27 12:27:10|1221.2|1221|1221.2|1220.8|1221.2|1221|1221.2|1220.8|57
1622118450000|2021-05-27 12:27:30||1220.6||1220.6||1220.6||1220.6|0
1622118460000|2021-05-27 12:27:40|1221.4|1220.8|1221.4|1221|1221.6|1221.2|1221.4|1220.8|0
1622118470000|2021-05-27 12:27:50|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|0
1622118480000|2021-05-27 12:28:00|1221.8||1221.6||1221.8||1221.6||0
1622118490000|2021-05-27 12:28:10|1221.8|1221.4|1221.2|1220.8|1221.8|1221.4|1221.2|1220.8|4216
1622118500000|2021-05-27 12:28:20|1221|1220.6|1221|1220.6|1221|1220.6|1221|1220.6|1720
1622118510000|2021-05-27 12:28:30|1221.2|1220.4|1220.8|1220.4|1221.2|1220.4|1220.8|1220.4|2851
1622118530000|2021-05-27 12:28:50||1220.6||1220.6||1220.6||1220.6|0
1622118570000|2021-05-27 12:29:30|1220.6|1220.4|1220.4|1220|1220.8|1220.4|1220.4|1220|2287
1622118580000|2021-05-27 12:29:40|1220.6||1220.4||1220.6||1220.4||0
1622118590000|2021-05-27 12:29:50|1220.6||1220.4||1220.6||1220.4||207
1622118600000|2021-05-27 12:30:00|1220.2|1219.8|1220.6|1220.4|1220.6|1220.4|1220|1219.6|8410
1622118610000|2021-05-27 12:30:10|1220.8|1220|1220.8|1220.4|1220.8|1220.4|1220.8|1220|2
1622118630000|2021-05-27 12:30:30||1220.6||1220.4||1220.6||1220.4|137
1622118640000|2021-05-27 12:30:40|1221|1220.6|1221.2|1220.8|1221.2|1220.8|1221|1220.6|4000
1622118650000|2021-05-27 12:30:50|1221.4|1221|1221.4|1221|1221.4|1221|1221.4|1220.8|368
1622118660000|2021-05-27 12:31:00|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|0
1622118670000|2021-05-27 12:31:10|1221.4|1221|1221.4|1221|1221.4|1221|1221.4|1220.8|584
1622118680000|2021-05-27 12:31:20|1221.8|1221.6|1221.6|1221.2|1221.8|1221.6|1221.6|1221|10000
1622118690000|2021-05-27 12:31:30|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|0
1622118710000|2021-05-27 12:31:50|1222|1221.6|1222|1221.6|1222|1221.6|1222|1221.6|1359
1622118720000|2021-05-27 12:32:00|1222.2|1221.8|1222.6|1222.2|1222.6|1222.4|1222.2|1221.8|2363
1622118730000|2021-05-27 12:32:10|1222.4|1222|1222.6|1222.2|1222.6|1222.2|1222.2|1222|1531
1622118740000|2021-05-27 12:32:20|1222.4|1222.4|1222.6|1222.2|1222.6|1222.4|1222.4|1222.2|750
1622118750000|2021-05-27 12:32:30|1222.8|1222.4|1222.8|1222.4|1222.8|1222.6|1222.8|1222.4|5000
1622118760000|2021-05-27 12:32:40|1223|1222.6|1223|1222.6|1223|1222.8|1223|1222.4|2458
1622118770000|2021-05-27 12:32:50|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|1222.6|1222.4|4426
1622118780000|2021-05-27 12:33:00|1222.6|1222.6|1222.4|1222|1222.8|1222.6|1222.4|1222|7034
1622118790000|2021-05-27 12:33:10|1222.6|1222.2|1222.8|1222.4|1222.8|1222.4|1222.6|1222|194
1622118800000|2021-05-27 12:33:20|1223|1222.6|1223|1222.6|1223.2|1223|1223|1222.4|3190
1622118810000|2021-05-27 12:33:30|1223.2|1222.8|1223.2|1222.6|1223.2|1222.8|1222.8|1222.6|800
1622118820000|2021-05-27 12:33:40|1223|1222.4|1222.6|1222.4|1223|1222.6|1222.6|1222.2|4774
1622118830000|2021-05-27 12:33:50||1222.2||1222.2||1222.4||1222.2|100
1622118850000|2021-05-27 12:34:10|1222.4|1222|1222.6|1222|1222.6|1222.2|1222.2|1222|1239
1622118860000|2021-05-27 12:34:20|1222.8|1222.2|1222.8|1222.6|1222.8|1222.6|1222.8|1222.2|200
1622118870000|2021-05-27 12:34:30|1223|1222.4|1223|1222.6|1223.2|1222.8|1223|1222.4|1814
1622118880000|2021-05-27 12:34:40|1223.2|1222.8|1223|1222.4|1223.2|1222.8|1222.8|1222.4|5815
1622118890000|2021-05-27 12:34:50|1223.2|1222.6|1223.4|1223.2|1223.4|1223.2|1223.2|1222.6|1404
1622118900000|2021-05-27 12:35:00|1223.2|1223|1222.6|1222.4|1223.6|1223.2|1222.6|1222.2|8056
1622118910000|2021-05-27 12:35:10|1222.8|1222.2|1222.2|1221.8|1222.8|1222.6|1222|1221.8|1085
1622118920000|2021-05-27 12:35:20|1222.4||1222.2||1222.4||1222.2||100
1622118930000|2021-05-27 12:35:30|1222|1221.6|1222.2|1221.8|1222.2|1221.8|1221.8|1221.6|3757
1622118940000|2021-05-27 12:35:40|1222|1221.4|1222|1221.6|1222|1221.8|1221.8|1221.4|1854
1622118950000|2021-05-27 12:35:50|1221.8|1221.4|1221.6|1221.4|1221.8|1221.4|1220.8|1220.6|19960
1622118960000|2021-05-27 12:36:00|1221.8|1221.6|1221.8|1221.4|1221.8|1221.6|1221.8|1221.4|500
1622118970000|2021-05-27 12:36:10|1221.6|1221.6|1221.6|1221.4|1221.6|1221.6|1221.6|1221.4|0
1622118980000|2021-05-27 12:36:20||1221.2||1221.4||1221.4||1221.2|1163
1622118990000|2021-05-27 12:36:30|1221.4|1221.2|1221.4|1221|1221.4|1221.2|1221.4|1221|3
1622119000000|2021-05-27 12:36:40|1221.6||1221.6||1221.6||1221.6||0
1622119010000|2021-05-27 12:36:50||1221.4||1221.4||1221.4||1221.4|0
1622119020000|2021-05-27 12:37:00|1221.4|1221.2|1221.4|1221.2|1221.4|1221.2|1221.2|1221|1392
1622119030000|2021-05-27 12:37:10|1221.6|1221.4|1221.6|1221.2|1221.6|1221.4|1221.4|1221.2|864
1622119040000|2021-05-27 12:37:20|||||||||21
1622119050000|2021-05-27 12:37:30|1221.8|1221.4|1221.8|1221.4|1221.8|1221.6|1221.8|1221.4|1337
1622119080000|2021-05-27 12:38:00|1221.6|1221.2|1221|1220.6|1221.6|1221.2|1220.8|1220.4|5385
1622119090000|2021-05-27 12:38:10|1220.8|1220.4|1220.8|1220.2|1220.8|1220.4|1220.6|1220.2|0
1622119100000|2021-05-27 12:38:20|1221|1220.8|1220.4|1220|1221|1220.8|1220.4|1220|5000
1622119120000|2021-05-27 12:38:40|1220.6|1220.2|1221.2|1220.8|1221.2|1220.8|1220.6|1220.2|901
1622119130000|2021-05-27 12:38:50|1221.4|1221|1221.4|1221.2|1221.4|1221.2|1221.4|1221|0
1622119140000|2021-05-27 12:39:00|1221.6|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.2|1204
1622119160000|2021-05-27 12:39:20||1221.6||1221.6||1221.6||1221.6|0
1622119170000|2021-05-27 12:39:30|1221.6|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.4|2129
1622119180000|2021-05-27 12:39:40|1222|1221.6|1222.2|1221.8|1222.2|1222|1222|1221.6|5097
1622119190000|2021-05-27 12:39:50|1222|1221.6|1222|1221.6|1222|1221.6|1221.8|1221.4|8290
1622119200000|2021-05-27 12:40:00|1221.8|1221.4|1221.4|1221|1221.8|1221.4|1221.4|1221|4295
1622119210000|2021-05-27 12:40:10||1220.8||1221||1221||1220.8|0
1622119230000|2021-05-27 12:40:30|1221.2|1220.8|1221|1220.6|1221.2|1220.8|1221|1220.6|806
1622119240000|2021-05-27 12:40:40|1220.8|1220.8|1220.8|1220.4|1221|1220.8|1220.4|1220|2823
1622119250000|2021-05-27 12:40:50|1220.4|1220.2|1220.8|1220.4|1220.8|1220.6|1220.2|1220|6102
1622119260000|2021-05-27 12:41:00|1220.6|1220.2|1220.6|1220.2|1220.8|1220.2|1220.6|1220.2|1000
1622119270000|2021-05-27 12:41:10|1220.4|1220|1220.8|1220.4|1220.8|1220.4|1220.2|1220|2890
1622119280000|2021-05-27 12:41:20|1220.6|1220.2|1220.6|1220|1220.6|1220.4|1220.6|1220|2144
1622119290000|2021-05-27 12:41:30|1220.4|1219.8|1220|1219.6|1220.4|1219.8|1220|1219.6|1497
1622119300000|2021-05-27 12:41:40|1220.2|1219.8|1219.8|1219.4|1220.2|1219.8|1219.8|1219.4|2991
1622119310000|2021-05-27 12:41:50||1219.6||1219.6||1219.6||1219.6|0
1622119320000|2021-05-27 12:42:00|1220|1219.8|1220|1219.6|1220|1219.8|1219.8|1219.6|750
1622119340000|2021-05-27 12:42:20|1220.2|1219.8|1220.2|1219.8|1220.2|1219.8|1220.2|1219.6|0
1622119350000|2021-05-27 12:42:30|1220|1219.6|1220|1219.8|1220|1219.8|1220|1219.6|1761
1622119360000|2021-05-27 12:42:40|1219.8|1219.6|1220|1219.6|1220|1219.6|1219.8|1219.6|3
1622119390000|2021-05-27 12:43:10|1220.2|1219.8|1220.4|1220|1220.4|1220.2|1220.2|1219.8|2580
1622119400000|2021-05-27 12:43:20|1220.2|1219.8|1220.4|1220|1220.4|1220|1220|1219.8|3087
1622119410000|2021-05-27 12:43:30|1220.6|1220.2|1220.6|1220.2|1220.6|1220.4|1220.6|1220.2|5845
1622119430000|2021-05-27 12:43:50|1220.8|1220.4|1220.6|1220.2|1220.8|1220.6|1220.4|1220.2|7102
1622119440000|2021-05-27 12:44:00|1220.8|1220.4|1221|1220.8|1221|1220.8|1220.8|1220.4|3833
1622119450000|2021-05-27 12:44:10|1221.2|1220.6|1221.2|1220.8|1221.2|1220.8|1221|1220.6|400
1622119470000|2021-05-27 12:44:30||1221||1221||1221||1220.8|0
1622119480000|2021-05-27 12:44:40|1221.4|1221.2|1221.6|1221.2|1221.6|1221.4|1221.4|1221|1685
1622119490000|2021-05-27 12:44:50|1221.4|1221.4|1221.2|1220.6|1221.4|1221.4|1221|1220.6|4821
1622119500000|2021-05-27 12:45:00|1221.4|1220.8|1221.8|1221.6|1221.8|1221.6|1221.4|1220.8|1126
1622119510000|2021-05-27 12:45:10|1221.6|1221.4|1221.6|1221.2|1221.6|1221.4|1221.6|1221|1224
1622119520000|2021-05-27 12:45:20|1221.2|1221|1221.4|1221|1221.4|1221|1221.2|1221|1119
1622119530000|2021-05-27 12:45:30|1221.6|1221.2|1221.6|1221.4|1221.6|1221.4|1221.4|1221.2|948
1622119550000|2021-05-27 12:45:50|1221.4|1221.2|1221.4|1221.2|1221.4|1221.2|1221.4|1221|784
1622119560000|2021-05-27 12:46:00|1221.6|1221.4|1221.6|1221.4|1221.6|1221.4|1221.6|1221.4|1271
1622119570000|2021-05-27 12:46:10||1221.2||1221.2||1221.4||1221.2|0
1622119580000|2021-05-27 12:46:20|1221.4|1221.4|1221.6|1221.2|1221.6|1221.4|1221.4|1221.2|1953
1622119620000|2021-05-27 12:47:00|1221.4|1221|1221.2|1220.8|1221.4|1221|1220.8|1220.6|7235
1622119630000|2021-05-27 12:47:10|1221.4|1221|1221.4|1221|1221.4|1221|1221.4|1221|0
1622119640000|2021-05-27 12:47:20|1221.2|1220.8|1221.2|1220.6|1221.4|1221|1221|1220.6|5494
1622119680000|2021-05-27 12:48:00|1221.4|1220.8|1221.4|1221.2|1221.4|1221.2|1221.4|1220.8|963
1622119690000|2021-05-27 12:48:10|1221.6|1221.4|1221.6|1221.4|1221.6|1221.4|1221.6|1221.4|580
1622119700000|2021-05-27 12:48:20|1221.8|1221.6|1221.8|1221.4|1222|1221.8|1221.6|1221.4|3250
1622119710000|2021-05-27 12:48:30|1221.6|1221.2|1221.2|1220.8|1221.6|1221.2|1221.2|1220.8|1656
1622119720000|2021-05-27 12:48:40|1221.4|1221|1221.4|1221|1221.4|1221|1221.2|1220.8|2000
1622119740000|2021-05-27 12:49:00|1221.6||1221.4||1221.6||1221.4||0
1622119750000|2021-05-27 12:49:10|1221.6|1221.2|1221.8|1221.4|1221.8|1221.4|1221.6|1221.2|0
1622119760000|2021-05-27 12:49:20|1221.6||1221.6||1221.6||1221.6||0
1622119770000|2021-05-27 12:49:30|1221.4|1221.2|1221.4|1221|1221.6|1221.2|1221.2|1220.8|9385
1622119800000|2021-05-27 12:50:00|1221.6|1221.2|1221.6|1221.2|1221.6|1221.4|1221.6|1221|0
1622119810000|2021-05-27 12:50:10|1221.8|1221.4|1221.8|1221.6|1221.8|1221.6|1221.8|1221.4|136
1622119820000|2021-05-27 12:50:20|1222|1221.8|1222.2|1221.8|1222.4|1222|1222|1221.6|3697
1622119830000|2021-05-27 12:50:30|1222.4|1222|1222.6|1222.2|1222.6|1222.2|1222.4|1222|0
1622119840000|2021-05-27 12:50:40|1222.2|1222|1222|1221.8|1222.2|1222|1222|1221.8|3895
1622119850000|2021-05-27 12:50:50|1222.2||1222.2||1222.2||1222.2||0
1622119860000|2021-05-27 12:51:00|1222|1222|1222.2|1221.8|1222.2|1222|1222|1221.8|331
1622119870000|2021-05-27 12:51:10||1222||1222||1222||1222|0
1622119880000|2021-05-27 12:51:20|1222.4|1222.2|1222.8|1222.2|1222.8|1222.4|1222.4|1222.2|9105
1622119890000|2021-05-27 12:51:30|1222.6||1222.6||1222.6||1222.6||0
1622119940000|2021-05-27 12:52:20|1222.8|1222.4|1222.8|1222.6|1222.8|1222.6|1222.8|1222.4|1024
1622119960000|2021-05-27 12:52:40|1222.6|1222.4|1222.4|1222.2|1222.6|1222.4|1222.4|1222.2|6919
1622119970000|2021-05-27 12:52:50|1222.2|1222|1222.2|1222|1222.2|1222|1222.2|1222|498
1622119980000|2021-05-27 12:53:00|1222|1221.8|1222.4|1222|1222.6|1222.2|1222|1221.6|4214
1622120000000|2021-05-27 12:53:20||1222.2||1222||1222.2||1222|0
1622120010000|2021-05-27 12:53:30|1222.2|1222.2|1222.4|1222|1222.4|1222.2|1222.2|1222|0
1622120020000|2021-05-27 12:53:40|1222.2|1222.2|1222.4|1222|1222.4|1222.2|1222.2|1222|41
1622120030000|2021-05-27 12:53:50|1222.2|1221.8|1222.4|1222|1222.4|1222|1222|1221.6|1845
1622120040000|2021-05-27 12:54:00|1222.6|1222.2|1222.6|1222.2|1222.6|1222.4|1222.6|1222.2|2000
1622120050000|2021-05-27 12:54:10|1222.4|1222|1222.2|1222|1222.4|1222|1222.2|1222|1657
1622120060000|2021-05-27 12:54:20|1222|1221.8|1222|1221.8|1222.2|1222|1222|1221.8|2139
1622120070000|2021-05-27 12:54:30|1221.8|1221.6|1222|1221.6|1222|1221.6|1221.8|1221.6|1224
1622120080000|2021-05-27 12:54:40|1222.2|1221.8|1222.4|1222.2|1222.6|1222.2|1222.2|1221.8|682
1622120100000|2021-05-27 12:55:00|1222.2|1222|1222.4|1222|1222.4|1222|1222.2|1222|1125
1622120120000|2021-05-27 12:55:20|1222.6|1222.2|1222.6|1222.4|1222.6|1222.4|1222.6|1222.2|2399
1622120130000|2021-05-27 12:55:30|1223.4|1222.6|1223.8|1223.4|1223.8|1223.6|1223|1222.6|101804
1622120140000|2021-05-27 12:55:40|1223.6|1223.2|1224.2|1224|1224.2|1224|1223.4|1223|60266
1622120150000|2021-05-27 12:55:50|1224|1223.8|1224.2|1224|1224.2|1224|1224|1223.8|12454
1622120160000|2021-05-27 12:56:00|1224.4|1224.2|1224.4|1224|1224.4|1224.2|1224.2|1223.8|6524
1622120190000|2021-05-27 12:56:30|1224.2|1224.2|1224.4|1224|1224.4|1224.2|1224.2|1224|500
1622120240000|2021-05-27 12:57:20|1224.2|1224.2|1224.4|1224.2|1224.4|1224.2|1224.2|1224|31539
1622120250000|2021-05-27 12:57:30|1224.2|1224|1224.4|1224|1224.4|1224|1224.2|1224|5069
1622120260000|2021-05-27 12:57:40||1224.2||1224||1224.2||1224|1976
1622120280000|2021-05-27 12:58:00||1224.2||1224.2||1224.2||1224.2|0
1622120290000|2021-05-27 12:58:10||1224||1224.2||1224.2||1224|0
1622120300000|2021-05-27 12:58:20|1224.2|1224|1224.4|1224|1224.4|1224|1224.2|1224|1
1622120320000|2021-05-27 12:58:40||1224.2||1224||1224.2||1224|200
1622120340000|2021-05-27 12:59:00|1224.6|1224.2|1224.6|1224.4|1224.8|1224.6|1224.6|1224.2|8873
1622120350000|2021-05-27 12:59:10||1224.2||1224.2||1224.2||1224.2|0
1622120360000|2021-05-27 12:59:20|1224.4||1224.6||1224.6||1224.4||0
1622120370000|2021-05-27 12:59:30|||||||||193
1622120380000|2021-05-27 12:59:40|1224.4|1224.4|1224.6|1224.2|1224.6|1224.4|1224.4|1224.2|3016
1622120390000|2021-05-27 12:59:50|||||||||969
1622120400000|2021-05-27 13:00:00|1224.4|1224|1224.4|1224|1224.6|1224.2|1224.2|1224|19719
1622120410000|2021-05-27 13:00:10|1224.6|1224.2|1224.6|1224.2|1224.6|1224.4|1224.6|1224.2|0
1622120420000|2021-05-27 13:00:20|1224.8|1224.4|1224.6|1224.2|1225|1224.8|1224.6|1224.2|7326
1622120430000|2021-05-27 13:00:30|1224.8|1224.4|1224.6|1224.2|1224.8|1224.4|1224.6|1224.2|1265
1622120450000|2021-05-27 13:00:50|1224.4|1224|1224.4|1224|1224.6|1224.2|1224.4|1224|9526
1622120460000|2021-05-27 13:01:00|1224.6|1224.2|1224.8|1224.4|1224.8|1224.6|1224.6|1224.2|6803
1622120470000|2021-05-27 13:01:10|1224.6|1224.2|1224.6|1224.2|1224.8|1224.4|1224.4|1224|3229
1622120480000|2021-05-27 13:01:20|1224.4|1224|1223.8|1223.4|1224.4|1224|1223.4|1223.2|72077
1622120490000|2021-05-27 13:01:30|1224|1223.6|1223.4|1223.2|1224|1223.8|1223.2|1223|4558
1622120500000|2021-05-27 13:01:40|1223.2|1223|1223.4|1223|1223.4|1223|1223.2|1222.8|1215
1622120510000|2021-05-27 13:01:50|1223.6|1223.2|1223.6|1223.4|1223.8|1223.6|1223.6|1223.2|4906
1622120520000|2021-05-27 13:02:00|1223.4|1223.2|1223.6|1223.2|1223.8|1223.6|1223.4|1223.2|8265
1622120530000|2021-05-27 13:02:10|1223.8|1223.4|1223.8|1223.6|1223.8|1223.6|1223.8|1223.4|1509
1622120540000|2021-05-27 13:02:20|1223.6|1223.4|1223.8|1223.6|1223.8|1223.6|1223.6|1223.4|2256
1622120550000|2021-05-27 13:02:30|1223.6|1223.4|1223.2|1222.8|1223.8|1223.6|1223.2|1222.8|14147
1622120560000|2021-05-27 13:02:40|1223.4|1223|1223.4|1223|1223.4|1223|1223.4|1223|2573
1622120570000|2021-05-27 13:02:50|1223.2|1222.8|1223.2|1222.8|1223.2|1222.8|1223.2|1222.6|1186
1622120580000|2021-05-27 13:03:00|1223.4|1223|1223.4|1223|1223.4|1223|1223.4|1223|1145
1622120590000|2021-05-27 13:03:10||1223.2||1223.2||1223.2||1223.2|0
1622120600000|2021-05-27 13:03:20|1223.2|1223|1223.4|1223|1223.4|1223|1223.2|1223|319
1622120620000|2021-05-27 13:03:40|1223.6|1223.2|1224|1223.6|1224|1223.6|1223.6|1223.2|3427
1622120630000|2021-05-27 13:03:50|1224.2||1224||1224.2||1224||0
1622120640000|2021-05-27 13:04:00|||||||||38
1622120650000|2021-05-27 13:04:10|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|510
1622120660000|2021-05-27 13:04:20|1224||1224||1224||1224||197
1622120670000|2021-05-27 13:04:30|1223.8|1223.6|1224|1223.6|1224|1223.6|1223.8|1223.6|326
1622120680000|2021-05-27 13:04:40|1224.2|1223.8|1224|1223.8|1224.4|1224|1224|1223.8|148
1622120690000|2021-05-27 13:04:50|1224.4|1224|1224.6|1224.2|1224.6|1224.2|1224.4|1224|946
1622120700000|2021-05-27 13:05:00|1224.8|1224.4|1224.6|1224.2|1224.8|1224.4|1224.4|1224|6319
1622120710000|2021-05-27 13:05:10|1224.8|1224.4|1224.6|1224.2|1224.8|1224.4|1224.6|1224.2|1000
1622120720000|2021-05-27 13:05:20|1224.4|1224.4|1224.6|1224.2|1224.6|1224.4|1224.4|1224.2|891
1622120740000|2021-05-27 13:05:40|1224.8|1224.4|1225|1224.6|1225|1224.6|1224.6|1224.4|3104
1622120750000|2021-05-27 13:05:50|1224.8|1224.8|1224.8|1224.4|1225|1224.8|1224.6|1224.4|7028
1622120760000|2021-05-27 13:06:00|1224.6|1224.2|1224.2|1223.8|1224.8|1224.2|1224.2|1223.8|3743
1622120770000|2021-05-27 13:06:10|1224|1223.6|1224|1223.6|1224.4|1224|1224|1223.6|4258
1622120780000|2021-05-27 13:06:20|1224.2|1223.8|1224.4|1224|1224.4|1224|1224.2|1223.8|536
1622120790000|2021-05-27 13:06:30||1224.2||1224.2||1224.2||1224.2|0
1622120800000|2021-05-27 13:06:40|1224.6|1224|1224.4|1224|1224.6|1224.2|1224.4|1224|4310
1622120810000|2021-05-27 13:06:50|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|0
1622120820000|2021-05-27 13:07:00|1224|1223.6|1223.8|1223.6|1224|1223.6|1223.8|1223.6|1721
1622120830000|2021-05-27 13:07:10|1224|1223.8|1224.6|1224.2|1224.6|1224.4|1224|1223.8|2858
1622120840000|2021-05-27 13:07:20|1224.8|1224.4|1224.6|1224.4|1224.8|1224.6|1224.6|1224.4|844
1622120850000|2021-05-27 13:07:30||1224.2||1224.2||1224.2||1224.2|105
1622120890000|2021-05-27 13:08:10|1224.8|1224.4|1224.8|1224.4|1224.8|1224.6|1224.6|1224|17741
1622120910000|2021-05-27 13:08:30|1224.6|1224.2|1224.6|1224.4|1224.6|1224.4|1224.4|1224.2|2716
1622120920000|2021-05-27 13:08:40|1224.4|1224.2|1224.6|1224.4|1224.6|1224.4|1224.4|1224.2|1178
1622120940000|2021-05-27 13:09:00|1224.8|1224.2|1225|1224.6|1225|1224.8|1224.8|1224.2|10706
1622120950000|2021-05-27 13:09:10|1225.2|1224.8|1224.8|1224.4|1225.2|1225|1224.6|1224.4|34997
1622120980000|2021-05-27 13:09:40|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.2|1223.8|4879
1622120990000|2021-05-27 13:09:50|1224.4|1224|1224.4|1224|1224.4|1224|1224.4|1224|0
1622121020000|2021-05-27 13:10:20||1224.2||1224||1224.2||1224|0
1622121030000|2021-05-27 13:10:30|1224.2|1224.2|1223.8|1223.6|1224.2|1224.2|1223.8|1223.6|974
1622121040000|2021-05-27 13:10:40|1224|1223.4|1224|1223.6|1224|1223.8|1224|1223.4|0
1622121050000|2021-05-27 13:10:50|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|1223.6|1223.4|1370
1622121060000|2021-05-27 13:11:00|1223.6|1223.2|1223.2|1223|1223.6|1223.2|1223.2|1223|1078
1622121070000|2021-05-27 13:11:10|1223|1222.8|1223|1222.8|1223|1222.8|1223|1222.8|308
1622121090000|2021-05-27 13:11:30|1223.2|1223|1223.2|1222.8|1223.2|1223|1223|1222.8|312
1622121100000|2021-05-27 13:11:40|1223|1222.6|1223.2|1222.6|1223.2|1222.8|1222.8|1222.6|9063
1622121110000|2021-05-27 13:11:50|1223||1223||1223||1223||0
1622121120000|2021-05-27 13:12:00|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|858
1622121130000|2021-05-27 13:12:10|1222.6||1222.6||1222.6||1222.6||0
1622121160000|2021-05-27 13:12:40|1222.4|1222.2|1222.6|1222.2|1222.6|1222.2|1222.4|1222.2|1069
1622121170000|2021-05-27 13:12:50|1222.4|1222|1222.4|1222|1222.4|1222.2|1222|1221.6|15645
1622121180000|2021-05-27 13:13:00|1222.6|1222.2|1222.8|1222.4|1222.8|1222.4|1222.6|1222.2|1151
1622121190000|2021-05-27 13:13:10|1223|1222.6|1223|1222.6|1223|1222.8|1222.8|1222.6|632
1622121210000|2021-05-27 13:13:30|1223.2|1222.8|1222.8|1222.6|1223.2|1222.8|1222.8|1222.6|897
1622121220000|2021-05-27 13:13:40|1222.6|1222.4|1222.4|1222|1222.6|1222.4|1222.2|1222|293
1622121230000|2021-05-27 13:13:50|1222.6|1222.2|1222.8|1222.6|1222.8|1222.6|1222.6|1222.2|1381
1622121240000|2021-05-27 13:14:00|1223|1222.4|1223|1222.6|1223.2|1223|1223|1222.4|3323
1622121250000|2021-05-27 13:14:10|1223.2|1222.8|1223.4|1223|1223.4|1223.2|1223.2|1222.8|2428
1622121260000|2021-05-27 13:14:20|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|3335
1622121270000|2021-05-27 13:14:30|1223.8|1223.6|1223.6|1223.4|1223.8|1223.6|1223.6|1223.2|10000
1622121280000|2021-05-27 13:14:40|1223.8||1223.8||1223.8||1223.8||0
1622121290000|2021-05-27 13:14:50|1223.6||1223.8||1223.8||1223.6||0
1622121300000|2021-05-27 13:15:00|1224|1223.6|1223.8|1223.4|1224|1223.6|1223.6|1223.4|767
1622121340000|2021-05-27 13:15:40|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|1223.4|1223.2|2198
1622121350000|2021-05-27 13:15:50|1223.4|1223|1223.4|1223|1223.6|1223.2|1223.2|1223|7689
1622121360000|2021-05-27 13:16:00||1222.8||1223||1223||1222.8|0
1622121370000|2021-05-27 13:16:10|1223.6|1223.2|1223.4|1223|1223.6|1223.2|1223.2|1223|1410
1622121400000|2021-05-27 13:16:40|1223.6|1223.2|1223.8|1223.4|1223.8|1223.4|1223.6|1223.2|1
1622121420000|2021-05-27 13:17:00|1224|1223.6|1224.2|1223.8|1224.2|1224|1223.8|1223.6|4516
1622121430000|2021-05-27 13:17:10|1224.4||1224.4||1224.4||1224.4||0
1622121440000|2021-05-27 13:17:20|1224.2||1224.4||1224.4||1224.2||0
1622121460000|2021-05-27 13:17:40|1224.6|1224|1224.6|1224.2|1224.6|1224.4|1224.6|1224|0
1622121490000|2021-05-27 13:18:10|1224.8|1224.4|1225.2|1225|1225.2|1225|1224.8|1224.4|2762
1622121500000|2021-05-27 13:18:20|1225|1224.8|1225.4|1225|1225.6|1225.2|1225|1224.8|6625
1622121510000|2021-05-27 13:18:30|1225.2|1224.8|1225.4|1225|1225.4|1225|1225|1224.8|1814
1622121520000|2021-05-27 13:18:40|1225.6|1224.8|1225.4|1225|1225.6|1225.2|1225.2|1224.8|1267
1622121530000|2021-05-27 13:18:50|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|1225.4|1225.2|0
1622121540000|2021-05-27 13:19:00|1225.8|1225.4|1226.6|1226|1227|1226.6|1225.8|1225.4|9825
1622121560000|2021-05-27 13:19:20||1226.2||1226.2||1226.2||1226.2|0
1622121590000|2021-05-27 13:19:50|1226.8|1226.4|1227|1226.6|1227|1226.8|1226.6|1226.4|8609
1622121600000|2021-05-27 13:20:00|1226.8|1226.8|1227|1226.6|1227|1226.8|1226.8|1226.6|479
1622121610000|2021-05-27 13:20:10||1226.8||1226.8||1226.8||1226.8|267
1622121620000|2021-05-27 13:20:20|1227.2|1227|1227.2|1227|1227.4|1227.2|1227.2|1227|9021
1622121630000|2021-05-27 13:20:30|1227.4|1227.2|1227.4|1227|1227.4|1227.2|1227.4|1227|624
1622121640000|2021-05-27 13:20:40|1227.2|1226.8|1226.8|1226.2|1227.2|1226.8|1226.8|1226.2|10396
1622121650000|2021-05-27 13:20:50|1226.6|1226.4|1226.8|1226.2|1226.8|1226.6|1226.6|1226.2|1906
1622121660000|2021-05-27 13:21:00||1226.4||1226.4||1226.4||1226.4|0
1622121700000|2021-05-27 13:21:40|1226.6|1226.2|1226|1225.6|1226.6|1226.2|1225.8|1225.4|15699
1622121710000|2021-05-27 13:21:50||1225.8||1225.6||1225.8||1225.6|0
1622121720000|2021-05-27 13:22:00|1225.8||1225.8||1225.8||1225.8||0
1622121730000|2021-05-27 13:22:10|1225.6|1225.4|1225.6|1225.2|1225.6|1225.6|1225.6|1225|807
1622121740000|2021-05-27 13:22:20|1225.4|1225|1225.2|1225|1225.4|1225|1225.2|1225|26
1622121750000|2021-05-27 13:22:30|1225.4||1225.2||1225.4||1225.2||0
1622121760000|2021-05-27 13:22:40|1225.4|1225.2|1225.4|1225|1225.4|1225.2|1225.4|1225|24
1622121780000|2021-05-27 13:23:00|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|2029
1622121800000|2021-05-27 13:23:20|1225.4|1225|1225.4|1225|1225.4|1225|1225.4|1225|0
1622121820000|2021-05-27 13:23:40|1225.6|1225.2|1225.4|1225|1225.6|1225.4|1225.4|1225|3911
1622121840000|2021-05-27 13:24:00|1225.2|1224.8|1224.8|1224.4|1225.4|1224.8|1224.8|1224.4|26624
1622121850000|2021-05-27 13:24:10|1224.6|1224.2|1224.6|1224.4|1224.6|1224.4|1224.6|1224.2|1154
1622121860000|2021-05-27 13:24:20|1224.4|1224.2|1224.8|1224.4|1224.8|1224.4|1224.4|1224|130
1622121870000|2021-05-27 13:24:30|1224.6|1224.2|1224.8|1224.2|1224.8|1224.4|1224.6|1224.2|1850
1622121880000|2021-05-27 13:24:40||1224.4||1224.4||1224.4||1224.4|0
1622121890000|2021-05-27 13:24:50|1225|1224.6|1226.4|1225.8|1226.4|1226|1225|1224.6|34482
1622121900000|2021-05-27 13:25:00||1226||1226||1226||1226|0
1622121920000|2021-05-27 13:25:20|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|0
1622121930000|2021-05-27 13:25:30|1226|1226|1226.2|1225.8|1226.2|1226|1226|1225.8|479
1622121940000|2021-05-27 13:25:40|1226|1225.6|1226.2|1225.8|1226.2|1225.8|1225.4|1225|34646
1622121950000|2021-05-27 13:25:50|1226.4|1226|1226.4|1226.2|1226.4|1226.2|1226.2|1225.8|5097
1622121960000|2021-05-27 13:26:00|1226.6|1226.4|1226.4|1226|1226.6|1226.4|1226.4|1226|3059
1622121980000|2021-05-27 13:26:20||1226.2||1226||1226.2||1226|400
1622122030000|2021-05-27 13:27:10|1226.2|1225.8|1226.2|1225.8|1226.2|1226|1225.8|1225.6|18532
1622122040000|2021-05-27 13:27:20|1226.4|1226|1226.4|1226|1226.4|1226.2|1226.4|1226|2172
1622122050000|2021-05-27 13:27:30|1226.2|1225.8|1226.4|1225.8|1226.4|1226|1226|1225.6|12146
1622122070000|2021-05-27 13:27:50|1226.2|1225.6|1226.2|1225.8|1226.2|1226|1225.8|1225.4|9628
1622122080000|2021-05-27 13:28:00|1226|1226|1226.2|1225.8|1226.2|1226|1226|1225.6|4972
1622122090000|2021-05-27 13:28:10|1226|1225.6|1226.2|1225.8|1226.2|1225.8|1226|1225.6|3375
1622122130000|2021-05-27 13:28:50|1226|1225.6|1226.2|1225.8|1226.2|1225.8|1226|1225.6|2435
1622122140000|2021-05-27 13:29:00|1226|1226|1226.2|1225.8|1226.2|1226|1226|1225.8|4252
1622122170000|2021-05-27 13:29:30||1226||1225.8||1226||1225.8|1280
1622122200000|2021-05-27 13:30:00|1226|1225.6|1226.2|1225.8|1226.2|1226|1225.2|1225|36415
1622122210000|2021-05-27 13:30:10|1226|1225.6|1226.6|1226.4|1226.6|1226.4|1226|1225.6|9913
1622122220000|2021-05-27 13:30:20|1226.8|1226.6|1227|1226.6|1227|1226.8|1226.8|1226.4|3487
1622122230000|2021-05-27 13:30:30|1226.8|1226.4|1227.4|1227|1227.4|1227|1226.8|1226.4|25856
1622122240000|2021-05-27 13:30:40|1227.6|1227.2|1228.4|1228|1228.6|1228.2|1227.6|1227|148733
1622122250000|2021-05-27 13:30:50|1228.2|1228.2|1228.8|1228.4|1229|1228.6|1227.8|1227.6|30545
1622122260000|2021-05-27 13:31:00|1229|1228.6|1228.6|1228.2|1229.4|1229.2|1228.4|1228.2|40061
1622122270000|2021-05-27 13:31:10|1228.8|1228.4|1229|1228.4|1229|1228.6|1228.6|1228.2|6419
1622122280000|2021-05-27 13:31:20|1228.8|1228.6|1229.4|1228.8|1229.4|1229.2|1228.8|1228.6|13360
1622122290000|2021-05-27 13:31:30|1229.6|1229|1229.8|1229.4|1230.2|1230|1229.4|1229|66567
1622122300000|2021-05-27 13:31:40|1229.6|1229.2|1229.4|1229|1229.6|1229.2|1229.2|1229|1957
1622122310000|2021-05-27 13:31:50||1229.2||1229.2||1229.2||1229.2|0
1622122320000|2021-05-27 13:32:00|1229.6|1229.4|1229.8|1229.4|1230|1229.8|1229.6|1229.2|13614
1622122330000|2021-05-27 13:32:10|1230|1229.6|1230|1229.6|1230|1229.8|1229.8|1229.6|6659
1622122350000|2021-05-27 13:32:30|1229.8|1229.4|1229.8|1229.6|1229.8|1229.6|1229.6|1229.4|15415
1622122360000|2021-05-27 13:32:40|1230||1230||1230||1230||4367
1622122370000|2021-05-27 13:32:50|1230.2|1229.8|1230.4|1230.2|1230.4|1230.2|1230|1229.8|6223
1622122380000|2021-05-27 13:33:00|1230.6|1230.4|1230.6|1230.2|1230.8|1230.6|1230.2|1230|21929
1622122390000|2021-05-27 13:33:10|1230.8|1230.4|1230.6|1230.2|1230.8|1230.4|1230.4|1230.2|6147
1622122400000|2021-05-27 13:33:20|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.8|1230.2|3405
1622122410000|2021-05-27 13:33:30|1230.6|1230.6|1230.8|1230.4|1231|1230.6|1230.6|1230.2|12527
1622122420000|2021-05-27 13:33:40|1230.6|1230.2|1230.4|1230|1230.6|1230.2|1230|1229.8|4112
1622122430000|2021-05-27 13:33:50|1230.6|1230.2|1231.2|1230.8|1231.2|1231|1230.6|1230.2|14223
1622122440000|2021-05-27 13:34:00|1231.4|1231|1232.4|1232|1232.4|1232|1231.4|1231|50900
1622122450000|2021-05-27 13:34:10|1232.2|1231.8|1232.4|1232|1232.4|1232.2|1232|1231.8|3159
1622122460000|2021-05-27 13:34:20|1232.6|1231.8|1232.8|1232.2|1233|1232.2|1232.6|1231.8|12375
1622122470000|2021-05-27 13:34:30|1232.6|1232.4|1233|1232.4|1233|1232.6|1232.4|1232.2|11897
1622122480000|2021-05-27 13:34:40|1232.8|1232.2|1232.2|1231.8|1232.8|1232.4|1232|1231.6|9001
1622122490000|2021-05-27 13:34:50|1232.4|1232|1232.6|1232.4|1232.8|1232.4|1232.4|1232|3110
1622122500000|2021-05-27 13:35:00|1232.8|1232.6|1233.6|1233.2|1233.6|1233.2|1232.8|1232.6|17922
1622122510000|2021-05-27 13:35:10|1233.4|1233|1233.2|1232.6|1233.4|1233|1233|1232.6|500
1622122520000|2021-05-27 13:35:20|1233.4|1232.8|1232.8|1232.2|1233.4|1233|1232.6|1232.2|23135
1622122530000|2021-05-27 13:35:30|1232.6|1232|1232.2|1231.8|1232.6|1232|1232|1231.6|10669
1622122550000|2021-05-27 13:35:50|1232|1231.6|1231.6|1231.2|1232|1231.8|1231.4|1231|7945
1622122560000|2021-05-27 13:36:00|1231.4|1231|1231|1230.6|1231.4|1231|1230.8|1230.4|1897
1622122570000|2021-05-27 13:36:10|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|793
1622122580000|2021-05-27 13:36:20|1230.8|1230.6|1231.2|1230.8|1231.2|1230.8|1230.6|1230.4|10973
1622122590000|2021-05-27 13:36:30|1231.4|1231.2|1231|1230.4|1231.4|1231.2|1231|1230.4|11614
1622122600000|2021-05-27 13:36:40|1230.8|1230.6|1230.4|1230|1230.8|1230.6|1230.4|1230|3950
1622122610000|2021-05-27 13:36:50|1230.2|1229.8|1230|1229.6|1230.2|1229.8|1229.8|1229.4|2190
1622122620000|2021-05-27 13:37:00|1229.8|1229.4|1230|1229.6|1230|1229.6|1229.8|1229.4|1510
1622122630000|2021-05-27 13:37:10|1230.2|1229.8|1230.2|1229.8|1230.2|1230|1230|1229.6|2554
1622122640000|2021-05-27 13:37:20|1230.4|1230|1230.4|1230|1230.6|1230.2|1230.4|1230|8932
1622122650000|2021-05-27 13:37:30|1230.2|1229.8|1229.6|1229.2|1230.2|1229.8|1229.6|1229|2639
1622122660000|2021-05-27 13:37:40|1229.4|1229|1229.6|1229.2|1229.6|1229.2|1229.2|1228.6|7090
1622122670000|2021-05-27 13:37:50||1229.4||1229.2||1229.4||1229|0
1622122680000|2021-05-27 13:38:00|1229.8|1229.4|1230.2|1229.8|1230.2|1229.8|1229.8|1229.4|4015
1622122690000|2021-05-27 13:38:10|1230|1229.6|1230.2|1229.8|1230.2|1229.8|1230|1229.6|3
1622122700000|2021-05-27 13:38:20|1230.4|1230|1230.8|1230.2|1230.8|1230.4|1230.4|1230|1136
1622122710000|2021-05-27 13:38:30|1230.6|1230.4|1231.2|1230.8|1231.2|1230.8|1230.6|1230.2|3212
1622122720000|2021-05-27 13:38:40||1230.6||1230.8||1231||1230.6|0
1622122730000|2021-05-27 13:38:50|1231.4|1231|1231.4|1231|1231.4|1231|1231.4|1231|760
1622122760000|2021-05-27 13:39:20|1231.2|1230.8|1231.4|1231|1231.4|1231.2|1231|1230.8|7825
1622122770000|2021-05-27 13:39:30|1231.6|1231.2|1231.4|1231|1231.6|1231.2|1231.4|1231|1785
1622122780000|2021-05-27 13:39:40|1231.6|1231.2|1231.6|1231.2|1231.6|1231.4|1231.6|1231.2|1236
1622122790000|2021-05-27 13:39:50|1231.8|1231.4|1232|1231.6|1232|1231.6|1231.6|1231.4|9966
1622122800000|2021-05-27 13:40:00|1232.2|1231.8|1232.8|1232.4|1232.8|1232.6|1232.2|1231.8|15306
1622122810000|2021-05-27 13:40:10|1232.6|1232.2|1232.6|1232.4|1232.6|1232.4|1232.6|1232.2|0
1622122820000|2021-05-27 13:40:20|1232.8||1232.8||1232.8||1232.8||221
1622122830000|2021-05-27 13:40:30|1233|1232.6|1233.2|1232.6|1233.2|1232.8|1233|1232.6|2846
1622122840000|2021-05-27 13:40:40||1232.8||1232.8||1233||1232.8|4
1622122850000|2021-05-27 13:40:50|1233.4|1233|1233.4|1233|1233.4|1233|1233.2|1232.8|9948
1622122860000|2021-05-27 13:41:00|1233.2|1233.2|1232.8|1232.4|1233.2|1233.2|1232.8|1232.4|6177
1622122870000|2021-05-27 13:41:10|1232.6|1232.2|1232.4|1232|1232.6|1232.2|1232.4|1231.8|606
1622122880000|2021-05-27 13:41:20|1232.2|1231.8|1232.2|1231.6|1232.2|1231.8|1231.8|1231.6|5310
1622122890000|2021-05-27 13:41:30|1232|1231.8|1232.2|1231.8|1232.2|1232|1232|1231.8|500
1622122900000|2021-05-27 13:41:40|1232.4|1232|1232.4|1232|1232.4|1232.2|1232.4|1232|697
1622122920000|2021-05-27 13:42:00|1232.2|1231.8|1232.2|1231.8|1232.2|1232|1232|1231.6|2138
1622122930000|2021-05-27 13:42:10|1232|1232|1231.6|1231.2|1232|1232|1231.4|1231.2|2631
1622122940000|2021-05-27 13:42:20|1231.4|1231.4|1231.4|1231.2|1231.6|1231.4|1231.4|1231.2|181
1622122950000|2021-05-27 13:42:30|1231.6|1231.4|1231.8|1231.6|1231.8|1231.6|1231.6|1231.2|1850
1622122970000|2021-05-27 13:42:50||1231.4||1231.4||1231.4||1231.4|872
1622122980000|2021-05-27 13:43:00|1232|1231.6|1232|1231.6|1232|1231.8|1232|1231.6|2159
1622123000000|2021-05-27 13:43:20|1232.2|1231.8|1232.2|1232|1232.6|1232.2|1232.2|1231.8|4410
1622123020000|2021-05-27 13:43:40|1232.4|1232.2|1232.4|1232|1232.4|1232.2|1232.2|1232|3127
1622123040000|2021-05-27 13:44:00|1232.6|1231.8|1232|1231.6|1232.6|1231.8|1231.8|1231.4|15249
1622123050000|2021-05-27 13:44:10|1232.2|1232|1232.2|1231.8|1232.6|1232.2|1232|1231.8|9636
1622123060000|2021-05-27 13:44:20|1232|1231.6|1231.4|1230.8|1232|1231.6|1230.8|1230.6|13455
1622123070000|2021-05-27 13:44:30|1231.2|1230.6|1230.8|1230.6|1231.2|1230.6|1230.8|1230.4|1174
1622123080000|2021-05-27 13:44:40|1231|1230.4|1231|1230.6|1231|1230.8|1230.8|1230.4|1270
1622123100000|2021-05-27 13:45:00|1231.2|1230.8|1230.6|1230.4|1231.4|1231|1230.6|1230.2|5974
1622123110000|2021-05-27 13:45:10|1230.8|1230.6|1230.2|1229.8|1230.8|1230.6|1230.2|1229.6|5283
1622123120000|2021-05-27 13:45:20|1230.4|1230|1230.6|1230|1230.6|1230|1230.2|1230|861
1622123130000|2021-05-27 13:45:30|1230.4|1229.8|1230.2|1229.8|1230.4|1229.8|1229.8|1229.4|5017
1622123140000|2021-05-27 13:45:40|1230|1229.6|1230.2|1229.8|1230.2|1229.8|1229.8|1229.6|1997
1622123150000|2021-05-27 13:45:50|1230|1229.6|1229.8|1229.4|1230|1229.6|1229.8|1229.4|3042
1622123160000|2021-05-27 13:46:00|1230|1229.6|1230.4|1230|1230.6|1230.2|1230|1229.6|5657
1622123170000|2021-05-27 13:46:10|1230.2|1229.8|1230|1229.6|1230.2|1229.8|1229.8|1229.4|2689
1622123190000|2021-05-27 13:46:30|1229.8|1229.4|1230|1229.6|1230|1229.6|1229.8|1229.4|879
1622123200000|2021-05-27 13:46:40|1230.2|1229.8|1230.2|1229.8|1230.2|1229.8|1230.2|1229.8|1695
1622123210000|2021-05-27 13:46:50|1230|1229.6|1229.8|1229.4|1230|1229.6|1229.6|1229.4|721
1622123220000|2021-05-27 13:47:00|1229.6|1229.2|1229.4|1229.2|1229.6|1229.2|1229.4|1229|3032
1622123250000|2021-05-27 13:47:30|1229.2|1229|1229.2|1228.8|1229.2|1229|1229.2|1228.8|1724
1622123260000|2021-05-27 13:47:40|1229|1229|1228.6|1228|1229|1229|1228.6|1228|1451
1622123270000|2021-05-27 13:47:50|1228.8|1228.2|1228.8|1228.6|1229|1228.6|1228.8|1228|4468
1622123280000|2021-05-27 13:48:00|1229|1228.8|1230.8|1230.2|1231|1230.8|1229|1228.8|22768
1622123290000|2021-05-27 13:48:10|1230.6|1230|1230.6|1230.2|1230.6|1230.2|1230.2|1229.8|0
1622123300000|2021-05-27 13:48:20|1230.8|1230|1230.6|1230.2|1230.8|1230.2|1230|1229.8|4437
1622123310000|2021-05-27 13:48:30|1230.8|1230.4|1231.4|1230.8|1231.4|1231|1230.8|1230.4|983
1622123330000|2021-05-27 13:48:50|1231.2|1231|1231.4|1231.2|1231.6|1231.4|1231.2|1231|76
1622123340000|2021-05-27 13:49:00|1231.6|1231.4|1231.8|1231.2|1232.2|1232|1231.6|1231.2|3555
1622123350000|2021-05-27 13:49:10|1232|1231.4|1232|1231.4|1232|1231.4|1232|1231.2|661
1622123360000|2021-05-27 13:49:20|1232.2|1231.6|1232.4|1232|1232.4|1232.2|1232.2|1231.6|875
1622123380000|2021-05-27 13:49:40|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.4|1232|0
1622123390000|2021-05-27 13:49:50|1232.8|1232.4|1232.6|1232.2|1232.8|1232.4|1232.4|1232.2|835
1622123400000|2021-05-27 13:50:00|1232.4|1232|1232.4|1232|1232.4|1232|1232.4|1232|7036
1622123410000|2021-05-27 13:50:10|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|1231.8|1231.4|2254
1622123430000|2021-05-27 13:50:30|1232.4|1232|1231.4|1231|1232.4|1232|1231.4|1231|8533
1622123440000|2021-05-27 13:50:40|1231.6|1231.2|1231.8|1231.4|1231.8|1231.6|1231.6|1231.2|914
1622123460000|2021-05-27 13:51:00|1232|1231.6|1232.4|1232|1232.4|1232.2|1232|1231.6|6155
1622123470000|2021-05-27 13:51:10|1232.6|1232.2|1232.4|1232|1232.8|1232.4|1232.4|1232|4758
1622123480000|2021-05-27 13:51:20|1232.6|1232.2|1232.8|1232.4|1232.8|1232.4|1232.6|1232.2|1000
1622123490000|2021-05-27 13:51:30|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.4|1232.2|0
1622123500000|2021-05-27 13:51:40|1232.4|1232|1232.4|1232|1232.6|1232.2|1232.4|1232|4602
1622123510000|2021-05-27 13:51:50|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|2244
1622123520000|2021-05-27 13:52:00|1232.4|1232|1232.4|1232|1232.4|1232.2|1232.4|1231.8|179
1622123530000|2021-05-27 13:52:10|1232.6|1232.4|1232.6|1232.2|1232.8|1232.4|1232.4|1232|11773
1622123540000|2021-05-27 13:52:20|1232.4|1232.4|1232.6|1232.2|1232.6|1232.4|1232.4|1232.2|1137
1622123550000|2021-05-27 13:52:30|1232.4|1232|1232.6|1232.2|1232.6|1232.2|1232.4|1232|1053
1622123560000|2021-05-27 13:52:40|1232.8|1232.4|1232.8|1232.4|1233|1232.6|1232.8|1232.4|1686
1622123570000|2021-05-27 13:52:50|1232.4|1232.2|1232.4|1232|1232.6|1232.2|1232.4|1232|3301
1622123580000|2021-05-27 13:53:00|1232.2|1231.8|1232.2|1231.8|1232.2|1232|1232|1231.6|2078
1622123590000|2021-05-27 13:53:10|1232.4|1232|1232.8|1232.4|1233|1232.6|1232.4|1232|5630
1622123610000|2021-05-27 13:53:30|1233|1232.6|1233|1232.6|1233|1232.6|1233|1232.6|500
1622123620000|2021-05-27 13:53:40|1232.8|1232.8|1233.2|1232.8|1233.2|1233|1232.8|1232.8|2932
1622123630000|2021-05-27 13:53:50|1233.4|1233|1233.2|1232.8|1233.4|1233|1233.2|1232.8|0
1622123640000|2021-05-27 13:54:00|1233.4|1233|1233.4|1233.2|1233.4|1233.2|1233.4|1233|0
1622123650000|2021-05-27 13:54:10|1233.6|1233.4|1233.6|1233.2|1233.8|1233.4|1233.4|1233.2|1014
1622123670000|2021-05-27 13:54:30|1233.4|1233|1232.6|1232.2|1233.4|1233|1232.6|1232.2|7192
1622123680000|2021-05-27 13:54:40|1232.4|1232|1232.2|1232|1232.6|1232.2|1232|1231.8|7369
1622123690000|2021-05-27 13:54:50|1232.4|1232.2|1232.6|1232.4|1232.6|1232.4|1232.4|1232.2|4281
1622123700000|2021-05-27 13:55:00|1232.4|1232.2|1232.4|1232|1232.4|1232.2|1232.2|1231.8|1495
1622123710000|2021-05-27 13:55:10|1232.2|1231.8|1232.6|1232.2|1232.6|1232.4|1232|1231.6|2597
1622123720000|2021-05-27 13:55:20||1232||1232.2||1232.2||1232|0
1622123730000|2021-05-27 13:55:30|1232.8|1232.4|1232.4|1232.2|1233|1232.6|1232.4|1232.2|5359
1622123740000|2021-05-27 13:55:40|1232.6|1232.4|1232.4|1232|1232.8|1232.6|1232.4|1232|17335
1622123750000|2021-05-27 13:55:50|1232.6|1232.2|1232.6|1232.2|1232.6|1232.4|1232.6|1232.2|4334
1622123760000|2021-05-27 13:56:00|1232.8|1232.4|1233.4|1233|1233.4|1233|1232.8|1232.4|3338
1622123770000|2021-05-27 13:56:10|1233.2|1232.8|1232.8|1232.6|1233.4|1233|1232.8|1232.6|8927
1622123780000|2021-05-27 13:56:20|1233|1232.8|1233.4|1233.2|1233.6|1233.2|1233|1232.8|3736
1622123790000|2021-05-27 13:56:30|1233.2|1233|1232.6|1232|1233.4|1233|1232.4|1232|6456
1622123800000|2021-05-27 13:56:40|1232.4|1232.2|1232.4|1231.8|1232.4|1232.2|1232.2|1231.8|500
1622123810000|2021-05-27 13:56:50|1232.2|1231.6|1232|1231.6|1232.2|1231.6|1232|1231.6|0
1622123820000|2021-05-27 13:57:00|1232.2|1231.8|1232.4|1231.8|1232.4|1231.8|1232.2|1231.8|1055
1622123830000|2021-05-27 13:57:10|1232|1232|1232|1231.6|1232.4|1232|1231.8|1231.4|9883
1622123840000|2021-05-27 13:57:20|1232.2|1231.8|1232.2|1231.6|1232.2|1231.8|1232|1231.6|400
1622123860000|2021-05-27 13:57:40||1231.8||1231.8||1232||1231.8|122
1622123880000|2021-05-27 13:58:00|1232|1231.6|1231.6|1231.2|1232|1231.6|1231.6|1231.2|8960
1622123900000|2021-05-27 13:58:20|1231.8|1231.4|1232|1231.6|1232|1231.6|1231.8|1231.4|5115
1622123910000|2021-05-27 13:58:30|1231.8|1231.8|1232.6|1232.2|1232.6|1232.2|1231.8|1231.8|14050
1622123920000|2021-05-27 13:58:40|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|1232.6|1232.4|0
1622123930000|2021-05-27 13:58:50||1232.2||1232.4||1232.4||1232.2|0
1622123940000|2021-05-27 13:59:00|1233|1232.6|1233.2|1232.8|1233.2|1233|1233|1232.6|4258
1622123970000|2021-05-27 13:59:30|1232.8|1232.6|1232.8|1232.4|1232.8|1232.6|1232.8|1232.4|7719
1622123980000|2021-05-27 13:59:40||1232.6||1232.4||1232.6||1232.4|3
1622123990000|2021-05-27 13:59:50|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|2312
1622124000000|2021-05-27 14:00:00|1232.8||1232.8||1232.8||1232.8||0
1622124010000|2021-05-27 14:00:10|1232.6|1232|1232.6|1232.2|1232.6|1232.2|1232.4|1232|14259
1622124020000|2021-05-27 14:00:20|1232.4|1232|1232.2|1231.8|1232.6|1232|1232.2|1231.8|3109
1622124030000|2021-05-27 14:00:30|1232|1231.6|1232|1231.6|1232|1231.6|1231.6|1231.4|12529
1622124040000|2021-05-27 14:00:40|1231.8|1231.4|1231.4|1230.8|1231.8|1231.6|1231.2|1230.8|1817
1622124050000|2021-05-27 14:00:50|1231.2|1231|1231.6|1231.2|1231.6|1231.2|1231.2|1231|611
1622124060000|2021-05-27 14:01:00|1231.8|1231.4|1232|1231.6|1232|1231.6|1231.8|1231.4|552
1622124070000|2021-05-27 14:01:10|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|4000
1622124090000|2021-05-27 14:01:30|1231.6|1231.2|1231|1230.4|1231.6|1231.2|1231|1230.4|3026
1622124100000|2021-05-27 14:01:40|1230.8|1230.2|1230.2|1229.8|1230.8|1230.2|1230|1229.6|7736
1622124110000|2021-05-27 14:01:50|1230.4|1230|1230.4|1229.8|1230.8|1230.4|1230.4|1229.8|5240
1622124120000|2021-05-27 14:02:00|1230.6|1230|1230.8|1230.4|1230.8|1230.4|1230.4|1230|9964
1622124130000|2021-05-27 14:02:10|1230.6|1230.6|1230.2|1229.8|1230.8|1230.6|1230.2|1229.8|3820
1622124140000|2021-05-27 14:02:20|1230|1229.6|1229.8|1229.2|1230.2|1230|1229.6|1229.2|2958
1622124150000|2021-05-27 14:02:30|1229.6|1229.4|1229.2|1229|1229.6|1229.4|1229.2|1229|1255
1622124160000|2021-05-27 14:02:40|1229|1228.8|1228.8|1228.4|1229|1228.8|1228.4|1228|8339
1622124170000|2021-05-27 14:02:50|1228.6|1228.2|1228.4|1228.2|1228.8|1228.4|1228|1227.6|10938
1622124180000|2021-05-27 14:03:00|1228.6|1228.4|1229|1228.6|1229|1228.8|1228.4|1228.4|1422
1622124190000|2021-05-27 14:03:10|1229.2|1228.8|1229.4|1228.8|1229.4|1229.2|1229.2|1228.8|5008
1622124200000|2021-05-27 14:03:20|1229.6|1229|1229.6|1229.2|1229.8|1229.4|1229.4|1229|806
1622124210000|2021-05-27 14:03:30|1229.8|1229.4|1230|1229.6|1230|1229.8|1229.8|1229.4|793
1622124220000|2021-05-27 14:03:40|1230.2|1229.8|1230.8|1230.4|1230.8|1230.6|1230.2|1229.8|12444
1622124230000|2021-05-27 14:03:50|1231|1230.6|1231.6|1231|1231.6|1231|1231|1230.4|5401
1622124240000|2021-05-27 14:04:00|1231.4|1230.8|1231.2|1230.8|1231.4|1230.8|1231|1230.6|2177
1622124250000|2021-05-27 14:04:10|1230.8|1230.6|1231.2|1230.8|1231.2|1230.8|1230.8|1230.6|1058
1622124260000|2021-05-27 14:04:20|1231|1231|1231.2|1230.8|1231.2|1231|1231|1230.4|5903
1622124270000|2021-05-27 14:04:30||1231||1231||1231||1231|0
1622124280000|2021-05-27 14:04:40|1231.4|1231.2|1231.4|1231|1231.4|1231.2|1231.4|1231|1765
1622124290000|2021-05-27 14:04:50|||||||||130
1622124300000|2021-05-27 14:05:00|1231.6|1231.2|1232|1231.4|1232|1231.8|1231.6|1231.2|3211
1622124310000|2021-05-27 14:05:10|1231.8|1231.6|1232|1231.6|1232|1231.8|1231.8|1231.6|6400
1622124320000|2021-05-27 14:05:20|||||||||1000
1622124330000|2021-05-27 14:05:30|1231.8||1231.8||1232||1231.8||0
1622124340000|2021-05-27 14:05:40|1231.6|1231.4|1231.4|1231|1231.6|1231.4|1231.4|1231|5343
1622124350000|2021-05-27 14:05:50|1231.6|1231.2|1231.8|1231.4|1231.8|1231.4|1231.4|1231.2|0
1622124360000|2021-05-27 14:06:00|1231.6|1231.6|1232.2|1231.8|1232.2|1231.8|1231.6|1231.4|1844
1622124370000|2021-05-27 14:06:10|1232|1231.6|1231.6|1231.2|1232|1231.8|1231.4|1231|5611
1622124380000|2021-05-27 14:06:20|1231.8|1231.4|1231.8|1231.6|1231.8|1231.6|1231.8|1231.4|0
1622124390000|2021-05-27 14:06:30|1232|1231.8|1232.4|1231.8|1232.6|1232.2|1232|1231.8|5184
1622124400000|2021-05-27 14:06:40|1232.2||1232.2||1232.2||1232.2||0
1622124420000|2021-05-27 14:07:00|1232|1231.6|1232.2|1231.8|1232.2|1231.8|1231.8|1231.4|7537
1622124430000|2021-05-27 14:07:10|1232||1232.2||1232.2||1232||155
1622124440000|2021-05-27 14:07:20|1232.4|1232|1232.4|1232|1232.4|1232.2|1232.4|1232|1045
1622124450000|2021-05-27 14:07:30|1232.2|1231.8|1232|1231.8|1232.2|1231.8|1232|1231.8|1713
1622124460000|2021-05-27 14:07:40|1231.8|1231.6|1231.8|1231.4|1232.2|1232|1231.4|1231|21584
1622124470000|2021-05-27 14:07:50|1231.6|1231.2|1231.8|1231.2|1231.8|1231.4|1231.6|1231.2|1494
1622124480000|2021-05-27 14:08:00|1231.6||1231.6||1231.6||1231.4||0
1622124490000|2021-05-27 14:08:10|1231.4|1231|1230.8|1230.4|1231.4|1231|1230.6|1230.2|680
1622124500000|2021-05-27 14:08:20|1230.6|1230.2|1230.2|1229.8|1230.8|1230.4|1230.2|1229.8|2599
1622124510000|2021-05-27 14:08:30||1230||1229.8||1230||1229.8|0
1622124520000|2021-05-27 14:08:40|1230.4|1230|1230.2|1229.8|1230.4|1230|1230.2|1229.8|1991
1622124540000|2021-05-27 14:09:00|1230|1229.6|1230|1229.6|1230|1229.8|1229.8|1229.4|3248
1622124550000|2021-05-27 14:09:10|1230.2|1229.8|1230.2|1229.8|1230.2|1230|1230.2|1229.8|1507
1622124560000|2021-05-27 14:09:20|1230|1230|1230.4|1230|1230.4|1230|1230|1229.8|3470
1622124580000|2021-05-27 14:09:40|1230.6|1230.2|1230.4|1230|1230.6|1230.4|1230.2|1230|3148
1622124590000|2021-05-27 14:09:50||1230.2||1230.2||1230.2||1230.2|0
1622124600000|2021-05-27 14:10:00|1230.6|1230.4|1230.6|1230.2|1230.6|1230.4|1230.4|1230.2|2918
1622124610000|2021-05-27 14:10:10|1230.4||1230.4||1230.4||1230.4||550
1622124620000|2021-05-27 14:10:20|1230.6|1230|1230.2|1230|1230.6|1230|1230.2|1230|2060
1622124630000|2021-05-27 14:10:30|1230|1229.8|1230|1229.6|1230|1229.8|1229.8|1229.6|880
1622124640000|2021-05-27 14:10:40|1229.8|1229.8|1229.8|1229.4|1230|1229.8|1229.8|1229.4|2858
1622124650000|2021-05-27 14:10:50|1230|1229.6|1230|1229.6|1230|1229.8|1230|1229.6|500
1622124660000|2021-05-27 14:11:00|1229.8|1229.4|1230|1229.6|1230|1229.6|1229.8|1229.4|3331
1622124670000|2021-05-27 14:11:10|1229.8|1229.4|1230|1229.6|1230|1229.6|1229.8|1229.4|1915
1622124680000|2021-05-27 14:11:20|1229.8|1229.4|1230.4|1230|1230.4|1230|1229.8|1229.4|6200
1622124690000|2021-05-27 14:11:30|1230.2|1229.8|1229.6|1229.2|1230.2|1229.8|1229.6|1229.2|3371
1622124700000|2021-05-27 14:11:40|1229.4|1229|1229|1228.6|1229.4|1229|1228.8|1228.6|905
1622124710000|2021-05-27 14:11:50|1228.8|1228.4|1228.6|1228.2|1228.8|1228.6|1228.6|1228.2|0
1622124720000|2021-05-27 14:12:00||1228||1228||1228||1228|0
1622124730000|2021-05-27 14:12:10||1228.2||1228.2||1228.2||1228.2|0
1622124740000|2021-05-27 14:12:20|1228.4|1228|1228.2|1227.8|1228.4|1228|1228|1227.8|1114
1622124750000|2021-05-27 14:12:30|1228.4|1228|1228.4|1228.2|1228.4|1228.2|1228.4|1228|558
1622124760000|2021-05-27 14:12:40|1228.2|1228|1229|1228.6|1229|1228.6|1228.2|1228|1695
1622124770000|2021-05-27 14:12:50||1228.8||1228.6||1228.8||1228.6|1102
1622124790000|2021-05-27 14:13:10||1228.8||1228.8||1228.8||1228.8|0
1622124800000|2021-05-27 14:13:20|1228.8|1228.6|1229.2|1229|1229.2|1229|1228.8|1228.6|7205
1622124810000|2021-05-27 14:13:30|1229.4|1229.2|1229.4|1229.2|1229.4|1229.2|1229.4|1229.2|2405
1622124820000|2021-05-27 14:13:40|1229.6|1229.4|1229.6|1229.4|1229.6|1229.4|1229.6|1229.4|1534
1622124830000|2021-05-27 14:13:50|1229.8|1229.6|1230.4|1230|1230.4|1230|1229.8|1229.6|11360
1622124840000|2021-05-27 14:14:00|1230.2|1229.8|1230.2|1229.8|1230.2|1229.8|1229.8|1229.6|3604
1622124850000|2021-05-27 14:14:10|1230.4|1230|1230.8|1230.4|1230.8|1230.4|1230.4|1230|22
1622124860000|2021-05-27 14:14:20|1230.6|1230.2|1230.6|1230.4|1230.6|1230.4|1230.6|1230.2|0
1622124870000|2021-05-27 14:14:30|1230.8|1230.2|1231|1230.6|1231|1230.6|1230.4|1230.2|4123
1622124880000|2021-05-27 14:14:40|1230.8|1230.4|1230.6|1230.2|1230.8|1230.4|1230.4|1230.2|4612
1622124890000|2021-05-27 14:14:50|1230|1229.8|1230|1229.8|1230.4|1230.2|1229.6|1229.4|48740
1622124900000|2021-05-27 14:15:00|1230.2|1230|1230.2|1229.8|1230.2|1230|1230|1229.8|2
1622124920000|2021-05-27 14:15:20|1230|1229.6|1229.6|1229.2|1230|1229.6|1229|1228.8|6499
1622124930000|2021-05-27 14:15:30|1229.4|1229|1229.2|1228.8|1229.6|1229.2|1229.2|1228.8|3
1622124940000|2021-05-27 14:15:40|1229|1229.2|1229.4|1229|1229.4|1229.2|1229|1229|2456
1622124950000|2021-05-27 14:15:50||1229.2||1229.2||1229.2||1229|1000
1622124960000|2021-05-27 14:16:00|1229.6|1229.4|1229.6|1229.2|1229.6|1229.4|1229|1228.6|10150
1622124980000|2021-05-27 14:16:20|1229.8|1229.4|1229.8|1229.4|1229.8|1229.6|1229.8|1229.4|0
1622124990000|2021-05-27 14:16:30||1229.6||1229.6||1229.6||1229.6|0
1622125000000|2021-05-27 14:16:40|1229.6|1229.4|1229.8|1229.4|1229.8|1229.4|1229.6|1229.4|411
1622125010000|2021-05-27 14:16:50|1230|1229.6|1230.2|1229.8|1230.2|1230|1230|1229.6|2172
1622125020000|2021-05-27 14:17:00|1230.4|1230|1230.4|1230|1230.6|1230.4|1230.2|1230|1
1622125040000|2021-05-27 14:17:20|1230.6|1230.2|1230.6|1230.2|1230.8|1230.4|1230.6|1230.2|1000
1622125050000|2021-05-27 14:17:30|1230.4|1230|1230.2|1230|1230.4|1230|1230|1229.8|6036
1622125060000|2021-05-27 14:17:40|1230.4|1230.2|1230.4|1230|1230.4|1230.2|1230.2|1230|2656
1622125070000|2021-05-27 14:17:50|1230.2||1230.2||1230.2||1230.2||0
1622125080000|2021-05-27 14:18:00|1230|1229.8|1230.2|1229.8|1230.2|1229.8|1230|1229.8|2
1622125090000|2021-05-27 14:18:10|1230.4|1230|1230.6|1230.4|1230.6|1230.4|1230.4|1230|1811
1622125100000|2021-05-27 14:18:20|1230.8|1230.6|1231|1230.6|1231|1230.6|1230.8|1230.6|615
1622125110000|2021-05-27 14:18:30|1230.8|1230.4|1230.8|1230.6|1230.8|1230.6|1230.6|1230.4|1209
1622125120000|2021-05-27 14:18:40|1231|1230.8|1231|1230.6|1231.2|1231|1230.8|1230.6|3433
1622125130000|2021-05-27 14:18:50|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.6|1230.2|3650
1622125140000|2021-05-27 14:19:00|1231|1230.6|1230.8|1230.4|1231|1230.6|1230.8|1230.4|266
1622125150000|2021-05-27 14:19:10|1230.6|1230.2|1230.4|1230|1230.6|1230.2|1230.2|1230|5240
1622125160000|2021-05-27 14:19:20|1230.2|1229.8|1230|1229.6|1230.2|1229.8|1230|1229.6|1474
1622125170000|2021-05-27 14:19:30|1229.8|1229.4|1229.8|1229.4|1230|1229.6|1229.4|1229.2|1431
1622125180000|2021-05-27 14:19:40|1230|1229.6|1230|1229.6|1230|1229.8|1229.8|1229.4|0
1622125190000|2021-05-27 14:19:50||1229.4||1229.4||1229.4||1229.4|0
1622125200000|2021-05-27 14:20:00|1229.8||1229.8||1229.8||1229.6||0
1622125210000|2021-05-27 14:20:10|1230|1229.6|1230.4|1230|1230.4|1230|1230|1229.6|2407
1622125220000|2021-05-27 14:20:20|1230.2|1229.8|1230|1229.6|1230.2|1229.8|1229.8|1229.6|4155
1622125230000|2021-05-27 14:20:30|1230.2|1229.8|1230.2|1229.8|1230.2|1229.8|1230.2|1229.8|0
1622125240000|2021-05-27 14:20:40||1230||1230||1230||1230|0
1622125250000|2021-05-27 14:20:50|1230|1229.8|1230|1229.8|1230|1229.8|1230|1229.8|0
1622125260000|2021-05-27 14:21:00|1230.2|1229.6|1230.2|1229.8|1230.2|1229.8|1229.8|1229.4|2880
1622125270000|2021-05-27 14:21:10|1230|1229.6|1229.4|1229|1230|1229.6|1229.2|1229|18293
1622125290000|2021-05-27 14:21:30|1229.6|1229.2|1229.6|1229.2|1229.6|1229.4|1229.6|1229.2|1430
1622125330000|2021-05-27 14:22:10|1229.4|1229.4|1229.6|1229.2|1229.6|1229.4|1229.4|1229.2|898
1622125370000|2021-05-27 14:22:50|1229.8|1229.4|1229.8|1229.4|1229.8|1229.6|1229.4|1229.2|15793
1622125380000|2021-05-27 14:23:00|1230|1229.6|1230|1229.8|1230.2|1229.8|1230|1229.6|0
1622125390000|2021-05-27 14:23:10|1229.8|1229.6|1230|1229.6|1230|1229.6|1229.8|1229.6|5462
1622125400000|2021-05-27 14:23:20|1229.8||1229.8||1229.8||1229.8||0
1622125410000|2021-05-27 14:23:30|1229.6|1229.4|1229.8|1229.4|1229.8|1229.4|1229.6|1229.4|0
1622125420000|2021-05-27 14:23:40|1230|1229.6|1229.8|1229.6|1230|1229.8|1229.8|1229.6|1048
1622125430000|2021-05-27 14:23:50|1229.6|1229.4|1229.8|1229.4|1229.8|1229.4|1229.6|1229.4|3
1622125450000|2021-05-27 14:24:10|1230|1229.6|1229.8|1229.6|1230.4|1230|1229.8|1229.4|4075
1622125460000|2021-05-27 14:24:20|1230|1229.8|1229.8|1229.6|1230|1229.8|1229.8|1229.6|1621
1622125470000|2021-05-27 14:24:30|1229.6|1229.4|1229.8|1229.4|1229.8|1229.6|1229.6|1229.4|967
1622125480000|2021-05-27 14:24:40||1229.6||1229.4||1229.6||1229.4|2001
1622125490000|2021-05-27 14:24:50|1230|1229.6|1230|1229.8|1230|1229.8|1229.8|1229.6|1
1622125500000|2021-05-27 14:25:00|1230.2|1230|1230.2|1229.8|1230.2|1230|1230.2|1229.8|178
1622125510000|2021-05-27 14:25:10|1230||1230.2||1230.2||1230||0
1622125530000|2021-05-27 14:25:30|1230.4|1230|1230.6|1230.2|1230.6|1230.2|1230.4|1230|3115
1622125540000|2021-05-27 14:25:40|1230.4|1230|1230|1229.8|1230.4|1230|1230|1229.8|3354
1622125550000|2021-05-27 14:25:50|1229.8|1229.6|1230|1229.6|1230|1229.6|1229.8|1229.6|2353
1622125560000|2021-05-27 14:26:00|1229.8|1229.8|1229.6|1229.4|1229.8|1229.8|1229.6|1229.4|1157
1622125570000|2021-05-27 14:26:10|1229.8|1229.6|1229.8|1229.6|1229.8|1229.6|1229.8|1229.6|1662
1622125580000|2021-05-27 14:26:20||1229.4||1229.6||1229.6||1229.4|389
1622125590000|2021-05-27 14:26:30|1230||1230||1230||1230||0
1622125600000|2021-05-27 14:26:40|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.6|1229.4|3484
1622125630000|2021-05-27 14:27:10|1230|1229.6|1230|1229.8|1230|1229.8|1230|1229.6|2363
1622125640000|2021-05-27 14:27:20|1230.2|1230|1230.2|1229.8|1230.2|1230|1230|1229.6|2623
1622125650000|2021-05-27 14:27:30|1230|1229.6|1230|1229.6|1230|1229.6|1230|1229.6|0
1622125660000|2021-05-27 14:27:40|1229.8||1230||1230||1229.8||408
1622125670000|2021-05-27 14:27:50|1229.8||1230||1230||1229.8||63
1622125680000|2021-05-27 14:28:00|1230.2|1229.8|1230.8|1230.4|1230.8|1230.6|1230.2|1229.8|7223
1622125710000|2021-05-27 14:28:30|1230.6||1230.6||1230.6||1230.6||0
1622125720000|2021-05-27 14:28:40|1230.4|1230.2|1230.2|1230|1230.6|1230.4|1230.2|1230|8421
1622125740000|2021-05-27 14:29:00|1230|1229.8|1230|1229.8|1230|1229.8|1230|1229.8|814
1622125750000|2021-05-27 14:29:10|1229.8|1229.6|1230.4|1230.2|1230.4|1230.2|1229.8|1229.4|7569
1622125760000|2021-05-27 14:29:20|1230.2|1230|1230.4|1230|1230.4|1230.2|1230.2|1229.8|3382
1622125770000|2021-05-27 14:29:30|1230.2|1230.2|1230.2|1229.8|1230.4|1230.2|1230|1229.8|4944
1622125780000|2021-05-27 14:29:40|1230.4|1230|1230|1229.8|1230.4|1230.2|1230|1229.8|1505
1622125790000|2021-05-27 14:29:50|1230.2|1230|1230.4|1230|1230.4|1230|1230.2|1230|6094
1622125800000|2021-05-27 14:30:00|1230.2|1230.2|1230.4|1230|1230.4|1230.2|1230.2|1230|833
1622125810000|2021-05-27 14:30:10|1230.2||1230.4||1230.4||1230.2||0
1622125820000|2021-05-27 14:30:20|1230.2|1230.2|1230.4|1230|1230.8|1230.4|1230.2|1230|11114
1622125830000|2021-05-27 14:30:30|1230.2|1230.2|1230.4|1230|1230.4|1230.2|1230.2|1230|3945
1622125840000|2021-05-27 14:30:40|1230.6|1230.2|1230.6|1230.4|1230.6|1230.4|1230.6|1230.2|937
1622125850000|2021-05-27 14:30:50|1230.4|1230.2|1230.4|1230.2|1230.4|1230.2|1230.4|1230.2|0
1622125860000|2021-05-27 14:31:00|1230.2|1230|1230.2|1229.8|1230.2|1230|1230|1229.8|3815
1622125870000|2021-05-27 14:31:10|1230|1230|1230.2|1230|1230.2|1230|1230|1229.8|2558
1622125880000|2021-05-27 14:31:20|1230.4|1230.2|1230.4|1230|1230.4|1230.2|1230.4|1230|1006
1622125890000|2021-05-27 14:31:30|1230.2|1229.8|1229.8|1229.6|1230.2|1229.8|1229.8|1229.4|864
1622125900000|2021-05-27 14:31:40|1229.6|1229.4|1229.4|1228.8|1229.8|1229.4|1229.2|1228.8|16449
1622125910000|2021-05-27 14:31:50|1229.6|1229|1229.4|1229.2|1229.6|1229.2|1229.4|1229|693
1622125920000|2021-05-27 14:32:00|1229.2|1229|1229|1228.6|1229.4|1229|1229|1228.6|1322
1622125930000|2021-05-27 14:32:10|1228.8|1228.8|1229|1228.6|1229|1228.8|1228.6|1228.4|2000
1622125940000|2021-05-27 14:32:20|1228.8||1229||1229||1228.8||50
1622125950000|2021-05-27 14:32:30|1228.8|1228.8|1228.8|1228.6|1228.8|1228.8|1228.8|1228.6|0
1622125960000|2021-05-27 14:32:40|1229|1228.8|1229|1228.6|1229|1228.8|1229|1228.6|1321
1622125980000|2021-05-27 14:33:00|1228.8|1228.4|1227.2|1227|1228.8|1228.6|1227.2|1227|12561
1622125990000|2021-05-27 14:33:10|1227.4|1227.2|1227.6|1227.2|1227.6|1227.2|1227.4|1227.2|1948
1622126000000|2021-05-27 14:33:20|1227.8|1227.4|1227.8|1227.4|1228|1227.6|1227.6|1227.4|1886
1622126010000|2021-05-27 14:33:30|1227.6|1227.6|1227.8|1227.4|1227.8|1227.6|1227.6|1227.4|562
1622126020000|2021-05-27 14:33:40|1227.6||1227.8||1227.8||1227.6||0
1622126030000|2021-05-27 14:33:50|1227.6|1227.2|1227.4|1227|1227.6|1227.2|1227.4|1227|266
1622126040000|2021-05-27 14:34:00|1227.2|1226.8|1227.2|1227|1227.4|1227|1227|1226.8|2136
1622126050000|2021-05-27 14:34:10|1227.4|1227.2|1227.4|1227|1227.4|1227.2|1227.4|1227|1184
1622126060000|2021-05-27 14:34:20|1227.2|1227.2|1227.2|1226.8|1227.2|1227.2|1227|1226.6|2501
1622126070000|2021-05-27 14:34:30|1227|1226.6|1227|1226.8|1227.2|1226.8|1227|1226.6|0
1622126080000|2021-05-27 14:34:40|1226.8|1226.6|1227|1226.6|1227|1226.6|1226.8|1226.6|2
1622126090000|2021-05-27 14:34:50|1227.2|1226.8|1227.2|1227|1227.4|1227|1227.2|1226.8|7407
1622126100000|2021-05-27 14:35:00|1227.4|1227.2|1227.4|1227|1227.4|1227.2|1227.2|1227|286
1622126110000|2021-05-27 14:35:10|1227.2||1227.2||1227.2||1227.2||0
1622126120000|2021-05-27 14:35:20|1227.4|1227.2|1227.8|1227.4|1227.8|1227.4|1227.4|1227.2|2738
1622126130000|2021-05-27 14:35:30|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.4|1227.2|4912
1622126150000|2021-05-27 14:35:50|1227.4||1227.6||1227.6||1227.4||0
1622126160000|2021-05-27 14:36:00|1227.4|1227.4|1227.6|1227.2|1227.6|1227.4|1227.4|1227.2|309
1622126170000|2021-05-27 14:36:10|1227.4|1227.4|1227.6|1227.2|1227.6|1227.4|1227.4|1227.2|0
1622126200000|2021-05-27 14:36:40|||||||||150
1622126210000|2021-05-27 14:36:50|1227.8|1227.4|1227.2|1227|1227.8|1227.4|1227.2|1227|6835
1622126220000|2021-05-27 14:37:00|1227.4|1227.2|1227.6|1227.4|1227.6|1227.4|1227.4|1227.2|1959
1622126240000|2021-05-27 14:37:20|1227.8|1227.6|1227.8|1227.4|1227.8|1227.6|1227.6|1227.4|1074
1622126260000|2021-05-27 14:37:40|||||||||10
1622126280000|2021-05-27 14:38:00|1227.6||1227.6||1227.6||1227.6||0
1622126290000|2021-05-27 14:38:10|1227.4|1227.2|1227|1226.6|1227.4|1227.2|1227|1226.6|10267
1622126300000|2021-05-27 14:38:20|1227.2|1226.8|1227.2|1226.8|1227.2|1227|1227|1226.8|572
1622126310000|2021-05-27 14:38:30||1227||1227||1227||1227|0
1622126330000|2021-05-27 14:38:50|1227|1226.8|1227.2|1227|1227.6|1227|1227|1226.6|14158
1622126340000|2021-05-27 14:39:00|1227|1226.8|1227|1226.8|1227.2|1226.8|1227|1226.8|0
1622126350000|2021-05-27 14:39:10|1227.2|1227|1227.2|1226.8|1227.2|1227|1227.2|1226.8|128
1622126360000|2021-05-27 14:39:20||1227||1227||1227||1227|0
1622126370000|2021-05-27 14:39:30||1226.8||1227||1227||1226.8|2329
1622126390000|2021-05-27 14:39:50|1227|1226.8|1227|1226.8|1227.4|1227|1227|1226.8|5479
1622126400000|2021-05-27 14:40:00|1227.2|1227|1227.4|1227|1227.4|1227.2|1226.8|1226.6|12796
1622126410000|2021-05-27 14:40:10|1227.6|1227.2|1227.6|1227.2|1227.6|1227.4|1227.4|1227.2|2607
1622126420000|2021-05-27 14:40:20||1227.4||1227.4||1227.4||1227.4|0
1622126430000|2021-05-27 14:40:30|1227.8|1227.6|1228|1227.6|1228|1227.8|1227.8|1227.4|1694
1622126440000|2021-05-27 14:40:40|1227.8|1227.8|1228|1227.8|1228|1227.8|1227.8|1227.6|416
1622126450000|2021-05-27 14:40:50|1228.2|1228|1228.2|1228|1228.6|1228.2|1228.2|1228|1953
1622126460000|2021-05-27 14:41:00||1227.8||1228||1228||1227.8|0
1622126490000|2021-05-27 14:41:30|1228|1227.8|1228.2|1228|1228.2|1228|1228|1227.8|6131
1622126500000|2021-05-27 14:41:40|1228|1227.8|1228.2|1228|1228.2|1228|1228|1227.8|6234
1622126510000|2021-05-27 14:41:50|1228|1227.8|1228|1227.8|1228.2|1227.8|1227.8|1227.6|9025
1622126520000|2021-05-27 14:42:00|1228.2|1228|1228.4|1228|1228.4|1228|1228.2|1227.8|1038
1622126540000|2021-05-27 14:42:20|1228.6|1228.2|1228.6|1228.2|1228.6|1228.2|1228.6|1228|1000
1622126550000|2021-05-27 14:42:30|1228.8|1228.4|1228.4|1228.2|1228.8|1228.6|1228.4|1228.2|5789
1622126560000|2021-05-27 14:42:40|1228.6|1228.4|1228.6|1228.4|1228.6|1228.4|1228.6|1228.4|0
1622126570000|2021-05-27 14:42:50|1228.4|1228.2|1228.4|1228.2|1228.6|1228.4|1228.4|1228|4044
1622126580000|2021-05-27 14:43:00|1228.6|1228.4|1227.8|1227.6|1228.6|1228.4|1227.8|1227.6|6588
1622126590000|2021-05-27 14:43:10|1228||1228||1228||1227.8||0
1622126610000|2021-05-27 14:43:30|1227.8|1227.4|1227.4|1227.2|1227.8|1227.4|1227.4|1227.2|3536
1622126620000|2021-05-27 14:43:40|1227.6|1227|1227.4|1227.2|1227.6|1227.2|1227.4|1227|0
1622126630000|2021-05-27 14:43:50|||||||||1
1622126640000|2021-05-27 14:44:00|1227.6|1227.4|1227.8|1227.6|1227.8|1227.6|1227.4|1227.2|921
1622126650000|2021-05-27 14:44:10|1228|1227.8|1227.8|1227.4|1228|1227.8|1227.6|1227.4|10157
1622126660000|2021-05-27 14:44:20|1227.6|1227.2|1227.4|1227|1227.6|1227.2|1227.2|1227|4937
1622126680000|2021-05-27 14:44:40|1227.2||1227.4||1227.4||1227.2||0
1622126690000|2021-05-27 14:44:50|1227.6|1227.2|1227.8|1227.4|1227.8|1227.6|1227.6|1227.2|2894
1622126700000|2021-05-27 14:45:00|1228|1227.6|1228|1227.4|1228|1227.6|1227.6|1227.4|6167
1622126710000|2021-05-27 14:45:10|1227.8|1227.6|1227.8|1227.6|1227.8|1227.6|1227.8|1227.6|0
1622126720000|2021-05-27 14:45:20|1227.6|1227.4|1227.6|1227.2|1227.6|1227.4|1227.6|1227.2|3843
1622126730000|2021-05-27 14:45:30|1227.4|1227.4|1227.6|1227.4|1227.6|1227.4|1227.4|1227.4|409
1622126740000|2021-05-27 14:45:40|1227.4|1227.2|1228|1227.6|1228|1227.8|1227.4|1227.2|6868
1622126750000|2021-05-27 14:45:50|1227.8|1227.4|1227.6|1227.4|1228|1227.4|1227.6|1227.4|2671
1622126760000|2021-05-27 14:46:00|1227.4|1227.2|1227.4|1227.2|1227.4|1227.2|1227.2|1227|726
1622126780000|2021-05-27 14:46:20|1227.6|1227.4|1227.6|1227.4|1227.6|1227.4|1227.6|1227.4|1351
1622126790000|2021-05-27 14:46:30|1227.8|1227.6|1228|1227.6|1228|1227.6|1227.8|1227.4|6222
1622126800000|2021-05-27 14:46:40|1227.8||1227.8||1227.8||1227.8||0
1622126810000|2021-05-27 14:46:50|1228|1227.8|1228.2|1227.8|1228.2|1228|1228|1227.8|4082
1622126820000|2021-05-27 14:47:00|1228|1227.6|1228|1227.6|1228|1227.8|1227.8|1227.6|819
1622126830000|2021-05-27 14:47:10|1227.8|1227.8|1228|1227.6|1228|1227.8|1227.8|1227.6|0
1622126840000|2021-05-27 14:47:20|1228.2|1227.8|1228.2|1227.8|1228.2|1228|1228|1227.6|0
1622126880000|2021-05-27 14:48:00|1228||1228.2||1228.2||1228||90
1622126920000|2021-05-27 14:48:40|1228|1228|1228.4|1228|1228.6|1228.4|1228|1228|1917
1622126930000|2021-05-27 14:48:50|1228.6|1228.2|1228.6|1228.2|1228.6|1228.4|1228.4|1228|4976
1622126940000|2021-05-27 14:49:00|1228.4|1228|1227.6|1227.4|1228.4|1228|1227.4|1227.2|14531
1622126950000|2021-05-27 14:49:10|1227.8|1227.6|1227.8|1227.4|1228|1227.8|1227.8|1227.4|4047
1622126960000|2021-05-27 14:49:20||1227.2||1227.4||1227.4||1227.2|0
1622126970000|2021-05-27 14:49:30|1227.6|1227.2|1227.4|1227.2|1227.6|1227.2|1227.4|1227.2|559
1622126990000|2021-05-27 14:49:50|1227.6|1227.4|1227.6|1227.2|1227.6|1227.4|1227.4|1227.2|1503
1622127000000|2021-05-27 14:50:00|1227.4|1227|1227|1226.6|1227.4|1227|1226.8|1226.6|5653
1622127010000|2021-05-27 14:50:10|1226.8|1226.8|1226.6|1226.4|1227|1226.8|1226.6|1226.4|5731
1622127020000|2021-05-27 14:50:20|1226.8|1226.2|1226.2|1225.8|1226.8|1226.2|1226|1225.8|3099
1622127030000|2021-05-27 14:50:30|1226|1226|1225|1224.8|1226.2|1226|1225|1224.8|30675
1622127040000|2021-05-27 14:50:40|1224.8|1224.6|1224.4|1224|1225|1224.6|1223.4|1223|11086
1622127050000|2021-05-27 14:50:50|1224.2|1223.8|1224.8|1224.6|1224.8|1224.6|1224.2|1223.8|701
1622127060000|2021-05-27 14:51:00|1224.6|1224.4|1225|1224.8|1225.2|1224.8|1224.2|1224|4701
1622127070000|2021-05-27 14:51:10|1224.8|1224.6|1225.2|1224.8|1225.4|1225.2|1224.8|1224.6|8035
1622127080000|2021-05-27 14:51:20|1224.8|1224.6|1225|1224.6|1225|1224.8|1224.8|1224.4|10788
1622127090000|2021-05-27 14:51:30|1224.8||1225||1225||1224.8||822
1622127100000|2021-05-27 14:51:40|1224.8|1224.8|1225|1224.6|1225.2|1224.8|1224.8|1224.6|0
1622127110000|2021-05-27 14:51:50|1225.2|1224.8|1225.4|1225|1225.4|1225|1225.2|1224.8|417
1622127120000|2021-05-27 14:52:00|1225.2|1225.2|1225.4|1225|1225.6|1225.4|1225.2|1225|5701
1622127130000|2021-05-27 14:52:10|1225.6|1225.2|1225.8|1225.6|1226|1225.8|1225.6|1225.2|13097
1622127140000|2021-05-27 14:52:20||1225.4||1225.4||1225.4||1225.4|0
1622127160000|2021-05-27 14:52:40|1226|1225.6|1226|1225.6|1226.2|1226|1225.8|1225.6|9706
1622127170000|2021-05-27 14:52:50|1226.2|1225.8|1226.4|1226|1226.4|1226|1226.2|1225.8|910
1622127180000|2021-05-27 14:53:00|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|0
1622127190000|2021-05-27 14:53:10|1226.8|1226.4|1226.6|1226.4|1227|1226.8|1226.6|1226.4|10152
1622127200000|2021-05-27 14:53:20|1226.8|1226.6|1227|1226.8|1227.2|1226.8|1226.8|1226.6|200
1622127210000|2021-05-27 14:53:30|1226.8|1226.6|1226.8|1226.4|1226.8|1226.6|1226.6|1226.4|2450
1622127220000|2021-05-27 14:53:40|1227|1226.6|1227|1226.8|1227|1226.8|1226.6|1226.4|9717
1622127230000|2021-05-27 14:53:50|1227.4|1227|1227.2|1226.8|1227.4|1227|1227.2|1226.8|5000
1622127240000|2021-05-27 14:54:00|1227.4|1227|1227.4|1227.2|1227.4|1227.2|1227.2|1227|1024
1622127250000|2021-05-27 14:54:10||1227||1227||1227||1227|0
1622127260000|2021-05-27 14:54:20|1227|1227.2|1227|1226.8|1227|1227.2|1227|1226.8|5757
1622127270000|2021-05-27 14:54:30|1227.2|1227|1227.2|1227|1227.2|1227|1227.2|1227|5566
1622127280000|2021-05-27 14:54:40|1227.4|1227.2|1227.4|1227.2|1227.4|1227.2|1227.4|1227.2|3900
1622127290000|2021-05-27 14:54:50|1227.2|1227|1227.4|1227|1227.4|1227|1227|1226.8|0
1622127310000|2021-05-27 14:55:10|1227.2|1227.2|1227.4|1227.2|1227.4|1227.2|1227.2|1227.2|400
1622127320000|2021-05-27 14:55:20|1227.6|1227.4|1227.2|1226.8|1227.8|1227.4|1227.2|1226.8|3811
1622127330000|2021-05-27 14:55:30|1227|1226.6|1226.8|1226.4|1227|1226.6|1226.6|1226.4|419
1622127340000|2021-05-27 14:55:40|1226.6||1226.8||1226.8||1226.6||0
1622127350000|2021-05-27 14:55:50|1227|1226.6|1227.2|1227|1227.2|1227|1227|1226.6|2404
1622127360000|2021-05-27 14:56:00|1227.4|1227.2|1227.6|1227.2|1227.8|1227.4|1227.4|1227|1604
1622127370000|2021-05-27 14:56:10|1227.4|1227|1227.4|1227|1227.6|1227.2|1227.2|1226.8|5768
1622127390000|2021-05-27 14:56:30|1227|1226.8|1227|1226.6|1227|1226.8|1226.8|1226.4|3351
1622127400000|2021-05-27 14:56:40|1226.8|1226.4|1227|1226.6|1227|1226.8|1226.8|1226.4|0
1622127410000|2021-05-27 14:56:50|1226.8|1226.4|1226.4|1226.2|1226.8|1226.4|1226.4|1226.2|0
1622127420000|2021-05-27 14:57:00|1226.2|1226|1226.2|1226|1226.4|1226|1226.2|1225.8|1000
1622127430000|2021-05-27 14:57:10|1226|1225.8|1226.2|1225.8|1226.2|1226|1226|1225.8|1000
1622127440000|2021-05-27 14:57:20|1226.4|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|1234
1622127450000|2021-05-27 14:57:30|1226.8|1226.4|1226.8|1226.4|1226.8|1226.6|1226.8|1226.4|0
1622127460000|2021-05-27 14:57:40||1226.6||1226.6||1226.6||1226.6|2114
1622127470000|2021-05-27 14:57:50|||||||||1000
1622127480000|2021-05-27 14:58:00|1226.6|1226.4|1226.8|1226.4|1226.8|1226.4|1226.6|1226.4|1576
1622127490000|2021-05-27 14:58:10|1226.6|1226.2|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|4772
1622127500000|2021-05-27 14:58:20|1226.8|1226.4|1227|1226.8|1227|1226.8|1226.8|1226.4|3257
1622127510000|2021-05-27 14:58:30|1226.8|1226.6|1226.8|1226.4|1227|1226.6|1226.6|1226.2|842
1622127520000|2021-05-27 14:58:40|1227|1226.6|1227|1226.6|1227|1226.6|1227|1226.6|0
1622127530000|2021-05-27 14:58:50|1226.8|1226.8|1227|1226.6|1227|1226.8|1226.8|1226.6|0
1622127540000|2021-05-27 14:59:00|1226.8||1227||1227||1226.8||0
1622127550000|2021-05-27 14:59:10|1226.8|1226.8|1227|1226.6|1227|1226.8|1226.8|1226.6|409
1622127560000|2021-05-27 14:59:20|1226.8||1227||1227||1226.8||2463
1622127570000|2021-05-27 14:59:30|1226.8|1226.4|1226.6|1226.4|1226.8|1226.4|1226.4|1226.2|3755
1622127580000|2021-05-27 14:59:40|1226.8|1226.6|1226.6|1226.2|1226.8|1226.6|1226.4|1226|2288
1622127590000|2021-05-27 14:59:50|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|4122
1622127600000|2021-05-27 15:00:00|1226.4|1226|1226.6|1226.2|1226.6|1226.4|1226.4|1226|2952
1622127610000|2021-05-27 15:00:10|1226.4|1226.4|1225.4|1225|1226.4|1226.4|1225.4|1225|13737
1622127620000|2021-05-27 15:00:20|1225.2|1224.8|1225.2|1224.8|1225.4|1225|1225.2|1224.6|121
1622127630000|2021-05-27 15:00:30|1225|1224.6|1225|1224.6|1225.2|1224.8|1225|1224.6|0
1622127650000|2021-05-27 15:00:50|1224.8|1224.4|1224.6|1224.2|1224.8|1224.4|1224.4|1224.2|6806
1622127660000|2021-05-27 15:01:00|1224.8|1224.4|1225.6|1225.2|1225.8|1225.4|1224.8|1224.4|4057
1622127670000|2021-05-27 15:01:10|1225.4|1225|1225.4|1225|1225.4|1225|1225.4|1225|0
1622127680000|2021-05-27 15:01:20|1225.2|1224.8|1224.6|1224.2|1225.2|1224.8|1224.4|1224|9506
1622127690000|2021-05-27 15:01:30|1224.8|1224.4|1224.8|1224.4|1225.2|1224.8|1224.6|1224.4|8125
1622127700000|2021-05-27 15:01:40|1224.6|1224.2|1224|1223.8|1224.6|1224.4|1224|1223.6|626
1622127710000|2021-05-27 15:01:50|1224.2|1224|1224.4|1224|1224.4|1224|1224.2|1224|2552
1622127720000|2021-05-27 15:02:00|1224.2||1224.4||1224.4||1224.2||0
1622127730000|2021-05-27 15:02:10|1224.6|1224.2|1224.2|1224|1224.6|1224.4|1224.2|1224|2683
1622127740000|2021-05-27 15:02:20|1224|1223.8|1223.4|1223|1224.2|1224|1223.4|1223|1219
1622127750000|2021-05-27 15:02:30|1223.6|1223.2|1223.6|1223.2|1223.8|1223.6|1223.4|1223|2329
1622127760000|2021-05-27 15:02:40|1223.8||1223.4||1223.8||1223.4||0
1622127770000|2021-05-27 15:02:50|1223|1222.8|1223.4|1222.8|1223.4|1223|1223|1222.8|15535
1622127780000|2021-05-27 15:03:00|1223.2|1223|1223.4|1223|1223.4|1223|1223.2|1222.8|0
1622127790000|2021-05-27 15:03:10|1223.2|1222.8|1223.2|1222.8|1223.2|1222.8|1223|1222.8|1824
1622127810000|2021-05-27 15:03:30|1223|1222.6|1223|1222.6|1223.2|1222.8|1222.6|1222.4|6409
1622127820000|2021-05-27 15:03:40|1222.8||1222.8||1222.8||1222.8||0
1622127830000|2021-05-27 15:03:50|1223|1222.8|1223.4|1223|1223.4|1223|1223|1222.8|4846
1622127840000|2021-05-27 15:04:00|1223.2|1223.2|1223.6|1223.2|1223.6|1223.2|1223.2|1223|3615
1622127870000|2021-05-27 15:04:30|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|0
1622127880000|2021-05-27 15:04:40|1223.8||1223.8||1224||1223.8||0
1622127890000|2021-05-27 15:04:50|1223.6|1223.4|1223.4|1223|1223.6|1223.4|1223|1222.8|10884
1622127900000|2021-05-27 15:05:00|1223.6|1223.2|1223.6|1223.4|1223.6|1223.4|1223.6|1223|0
1622127920000|2021-05-27 15:05:20|1223.4|1223.2|1223.4|1223|1223.4|1223.2|1223.4|1223|1724
1622127930000|2021-05-27 15:05:30|1223.2|1223.2|1223.2|1222.8|1223.4|1223.2|1223.2|1222.8|3284
1622127940000|2021-05-27 15:05:40|1223.4|1223|1223.2|1222.8|1223.4|1223.2|1223.2|1222.8|2838
1622127950000|2021-05-27 15:05:50|1223.4|1223|1223.4|1223|1223.4|1223.2|1223.4|1223|1127
1622127960000|2021-05-27 15:06:00|1223.2|1222.8|1222.6|1222.4|1223.4|1222.8|1222.6|1222.4|1715
1622127970000|2021-05-27 15:06:10|1222.8|1222.6|1223.2|1223|1223.2|1223|1222.6|1222.6|1640
1622127980000|2021-05-27 15:06:20|1223.4|1223.2|1223.8|1223.4|1223.8|1223.4|1223.4|1223.2|1954
1622127990000|2021-05-27 15:06:30|1223.6|1223.6|1223.8|1223.4|1223.8|1223.6|1223.6|1223.4|0
1622128000000|2021-05-27 15:06:40|1223.6|1223.2|1223.2|1222.8|1223.6|1223.4|1223.2|1222.8|6915
1622128010000|2021-05-27 15:06:50|1223.4|1223|1223.6|1223.2|1223.6|1223.2|1223.4|1223|0
1622128020000|2021-05-27 15:07:00|1223.4|1223|1223.6|1223.4|1223.8|1223.4|1223.4|1222.8|423
1622128050000|2021-05-27 15:07:30|1223.4|1223|1223.4|1223|1223.4|1223.2|1223.2|1223|9583
1622128060000|2021-05-27 15:07:40|1223.2|1223.2|1223.6|1223.2|1223.6|1223.2|1223.2|1223.2|2474
1622128080000|2021-05-27 15:08:00|1223.8|1223.4|1223.6|1223.4|1224|1223.6|1223.6|1223.4|425
1622128090000|2021-05-27 15:08:10|1223.8|1223.2|1223.8|1223.4|1223.8|1223.4|1223.6|1223.2|7137
1622128110000|2021-05-27 15:08:30|1224|1223.6|1224.2|1224|1224.6|1224.2|1224|1223.6|13904
1622128120000|2021-05-27 15:08:40|1224|1223.8|1223.6|1223.2|1224|1223.8|1223.6|1223.2|3094
1622128130000|2021-05-27 15:08:50|1223.8|1223.4|1223.8|1223.2|1223.8|1223.4|1223.2|1223|11435
1622128140000|2021-05-27 15:09:00|1224|1223.4|1223.8|1223.6|1224|1223.6|1223.8|1223.4|1197
1622128150000|2021-05-27 15:09:10|1223.6|1223.4|1223.6|1223.4|1223.8|1223.4|1223.6|1223.4|3580
1622128160000|2021-05-27 15:09:20|1223.4|1223.2|1223|1222.8|1223.4|1223.2|1223|1222.8|6506
1622128170000|2021-05-27 15:09:30|1222.8|1222.6|1223|1222.6|1223|1222.6|1222.6|1222.4|2583
1622128180000|2021-05-27 15:09:40|1223.2|1222.8|1223.4|1223.2|1223.4|1223.2|1223.2|1222.8|2751
1622128190000|2021-05-27 15:09:50|1223.6|1223.4|1223.6|1223.4|1223.6|1223.4|1223.6|1223.2|0
1622128210000|2021-05-27 15:10:10|1223.8|1223.6|1224|1223.6|1224|1223.6|1223.8|1223.6|934
1622128220000|2021-05-27 15:10:20|1224.2||1224||1224.2||1223.8||0
1622128230000|2021-05-27 15:10:30|1223.8||1223.8||1223.8||1223.8||0
1622128240000|2021-05-27 15:10:40|1224||1224||1224||1224||0
1622128250000|2021-05-27 15:10:50|1223.8||1223.8||1224||1223.8||0
1622128260000|2021-05-27 15:11:00|1223.6|1223.4|1223.8|1223.6|1223.8|1223.6|1223.4|1223.2|3235
1622128270000|2021-05-27 15:11:10|1223.6|1223.4|1223.6|1223.2|1223.8|1223.6|1223.4|1223.2|1448
1622128310000|2021-05-27 15:11:50||1223.4||1223.4||1223.4||1223.4|0
1622128320000|2021-05-27 15:12:00|1223.8|1223.6|1223.8|1223.4|1223.8|1223.6|1223.8|1223.4|2286
1622128330000|2021-05-27 15:12:10|1223.6||1223.6||1223.6||1223.6||0
1622128350000|2021-05-27 15:12:30|1223.4|1223.2|1223.4|1223.2|1223.6|1223.4|1223.4|1223.2|2461
1622128370000|2021-05-27 15:12:50|1223.6|1223.4|1223.6|1223.2|1224|1223.6|1223.6|1223.2|2578
1622128380000|2021-05-27 15:13:00|1223.4|1223|1223.6|1223.4|1223.6|1223.4|1223.2|1223|4059
1622128390000|2021-05-27 15:13:10|1223.8||1223.6||1223.8||1223.6||0
1622128420000|2021-05-27 15:13:40|1223.8|1223.6|1223.8|1223.6|1223.8|1223.6|1223.8|1223.6|2231
1622128440000|2021-05-27 15:14:00|1224|1223.8|1223.8|1223.4|1224|1223.8|1223.6|1223.4|12049
1622128450000|2021-05-27 15:14:10|1223.6|1223.2|1223.4|1223.2|1223.6|1223.2|1223.4|1223.2|2977
1622128460000|2021-05-27 15:14:20|1223.6|1223.4|1223.6|1223.2|1223.6|1223.4|1223.4|1223.2|1756
1622128470000|2021-05-27 15:14:30|1223.4|1223.4|1223.4|1223.2|1223.6|1223.4|1223.4|1223.2|181
1622128480000|2021-05-27 15:14:40|||||||||250
1622128490000|2021-05-27 15:14:50|1223.2|1223|1223.4|1223|1223.4|1223|1223|1222.8|10647
1622128500000|2021-05-27 15:15:00|1223.6|1223.2|1223.4|1223.2|1223.8|1223.6|1223.2|1223|6990
1622128510000|2021-05-27 15:15:10|1223.6|1223.4|1223.8|1223.6|1223.8|1223.6|1223.6|1223.2|3415
1622128520000|2021-05-27 15:15:20|1223.6|1223.4|1223.6|1223.2|1223.8|1223.6|1223.6|1223.2|5267
1622128530000|2021-05-27 15:15:30|1223.4|1223.4|1223.8|1223.4|1223.8|1223.4|1223.4|1223.4|0
1622128540000|2021-05-27 15:15:40|1223.6|1223.6|1223.8|1223.4|1223.8|1223.6|1223.6|1223.4|268
1622128550000|2021-05-27 15:15:50|1223.6|1223.6|1224.2|1223.8|1224.2|1223.8|1223.6|1223.6|3290
1622128560000|2021-05-27 15:16:00|1224|1223.6|1223.8|1223.4|1224|1223.6|1223.6|1223.4|5794
1622128570000|2021-05-27 15:16:10|1223.6|1223.6|1223.8|1223.6|1223.8|1223.6|1223.6|1223.6|0
1622128580000|2021-05-27 15:16:20|1223.6|1223.4|1223.8|1223.4|1223.8|1223.6|1223.6|1223.4|5208
1622128590000|2021-05-27 15:16:30|1223.6|1223.6|1223.8|1223.4|1223.8|1223.6|1223.6|1223.4|678
1622128600000|2021-05-27 15:16:40|1223.6|1223.6|1223.6|1223.4|1223.8|1223.6|1223.6|1223.4|0
1622128610000|2021-05-27 15:16:50|1223.4|1223.2|1223.6|1223.2|1223.6|1223.2|1223.2|1223|1366
1622128630000|2021-05-27 15:17:10|1223.4||1223.6||1223.6||1223.4||0
1622128650000|2021-05-27 15:17:30|1223.8|1223.4|1223.6|1223.4|1224|1223.8|1223.4|1223.2|20662
1622128660000|2021-05-27 15:17:40|1223.8|1223.2|1223.4|1223|1223.8|1223.2|1223.2|1223|10724
1622128670000|2021-05-27 15:17:50|1223.2|1222.8|1222.8|1222.4|1223.2|1222.8|1222.8|1222.4|1385
1622128680000|2021-05-27 15:18:00|1222.6|1222.6|1222.8|1222.6|1222.8|1222.6|1222.6|1222.4|268
1622128690000|2021-05-27 15:18:10|1223|1222.8|1223|1222.6|1223.2|1223|1223|1222.6|2825
1622128700000|2021-05-27 15:18:20|1222.8|1222.8|1222.8|1222.4|1222.8|1222.8|1222.6|1222.4|1
1622128710000|2021-05-27 15:18:30|1223|1222.6|1223.2|1223|1223.4|1223.2|1223|1222.4|6535
1622128720000|2021-05-27 15:18:40|1223.4|1223.2|1223.4|1223|1223.4|1223.2|1223.2|1223|7620
1622128730000|2021-05-27 15:18:50|1223.2|1222.8|1223|1222.6|1223.2|1222.8|1223|1222.6|1304
1622128740000|2021-05-27 15:19:00|1222.8|1222.8|1223|1222.6|1223.2|1223|1222.8|1222.6|14500
1622128750000|2021-05-27 15:19:10|1222.8|1222.4|1222.4|1222.2|1222.8|1222.4|1222.4|1222.2|2955
1622128790000|2021-05-27 15:19:50|1222.6|1222.4|1222.6|1222.4|1222.6|1222.4|1222.6|1222.4|5583
1622128800000|2021-05-27 15:20:00|1222.8|1222.6|1222.8|1222.6|1222.8|1222.6|1222.6|1222.4|1452
1622128810000|2021-05-27 15:20:10|1223|1222.8|1223|1222.6|1223.4|1223.2|1222.8|1222.6|28610
1622128820000|2021-05-27 15:20:20|1223.2|1222.8|1223|1222.8|1223.2|1222.8|1223|1222.8|2609
1622128830000|2021-05-27 15:20:30|1223.2|1223|1223.2|1222.8|1223.2|1223|1223|1222.8|123
1622128840000|2021-05-27 15:20:40||1223||1223||1223||1223|2921
1622128850000|2021-05-27 15:20:50|||||||||47
1622128860000|2021-05-27 15:21:00|1223.4|1223.2|1223.4|1223|1223.4|1223.2|1223.2|1223|6401
1622128880000|2021-05-27 15:21:20|1223.2||1223.2||1223.2||1223.2||0
1622128900000|2021-05-27 15:21:40|||||||||73
1622128910000|2021-05-27 15:21:50|1223|1222.8|1223.2|1222.8|1223.2|1222.8|1223|1222.8|4547
1622128920000|2021-05-27 15:22:00|1223.4|1223|1223.4|1223|1223.4|1223.2|1223.2|1223|6897
1622128930000|2021-05-27 15:22:10|1223.6|1223.2|1223.4|1223.2|1223.6|1223.4|1223.4|1223.2|1769
1622128940000|2021-05-27 15:22:20|1223.2|1223|1223.2|1222.8|1223.4|1223|1223.2|1222.8|6443
1622128950000|2021-05-27 15:22:30|1223||1223||1223||1223||0
1622128960000|2021-05-27 15:22:40|1222.8|1222.6|1223|1222.6|1223|1222.8|1222.8|1222.4|7336
1622128970000|2021-05-27 15:22:50|1223.2|1222.8|1222.8|1222.4|1223.2|1223|1222.8|1222.4|2248
1622128980000|2021-05-27 15:23:00|1223|1222.6|1223|1222.6|1223|1222.8|1222.8|1222.6|1735
1622129000000|2021-05-27 15:23:20|1222.8||1222.8||1223||1222.8||219
1622129020000|2021-05-27 15:23:40|1223|1222.8|1223|1222.8|1223|1222.8|1223|1222.8|3528
1622129030000|2021-05-27 15:23:50|1223.2|1223|1223.2|1223|1223.4|1223|1223|1222.8|12205
1622129040000|2021-05-27 15:24:00|1223.4|1223.2|1223.4|1223.2|1223.4|1223.2|1223.4|1223.2|507
1622129060000|2021-05-27 15:24:20|1223.2|1223|1223.6|1223.4|1223.6|1223.4|1223.2|1223|9751
1622129080000|2021-05-27 15:24:40|1223.8|1223.6|1223.4|1223.2|1224|1223.8|1223.4|1223.2|8175
1622129090000|2021-05-27 15:24:50|1223.6|1223.4|1223.8|1223.4|1223.8|1223.4|1223.4|1223.4|4033
1622129100000|2021-05-27 15:25:00|1223.6|1223.6|1223.6|1223.4|1223.6|1223.6|1223.4|1223.2|11862
1622129110000|2021-05-27 15:25:10|1223.8|1223.6|1224|1223.6|1224|1223.8|1223.8|1223.4|10278
1622129120000|2021-05-27 15:25:20|1223.8|1223.8|1223.4|1223.2|1223.8|1223.8|1223.4|1223.2|2898
1622129130000|2021-05-27 15:25:30|||||||||1283
1622129140000|2021-05-27 15:25:40|1223.6|1223.4|1223.6|1223.4|1223.8|1223.6|1223.6|1223.4|8961
1622129150000|2021-05-27 15:25:50|1223.4|1223.2|1223.4|1223.2|1223.6|1223.4|1223.4|1223.2|2989
1622129190000|2021-05-27 15:26:30|1223.2|1223|1223.8|1223.4|1223.8|1223.4|1223.2|1223|7240
1622129200000|2021-05-27 15:26:40|1223.6|1223.6|1223.6|1223.4|1223.8|1223.6|1223.4|1223.2|6039
1622129210000|2021-05-27 15:26:50|1223.8|1223.2|1223.4|1223.2|1223.8|1223.4|1223.4|1223.2|2240
1622129220000|2021-05-27 15:27:00|1223.6|1223.4|1223.6|1223.2|1223.6|1223.4|1223.4|1223.2|5494
1622129230000|2021-05-27 15:27:10|1223.4||1223.4||1223.4||1223.4||0
1622129240000|2021-05-27 15:27:20|1223.2|1223|1223.6|1223.2|1223.6|1223.4|1223|1222.8|7231
1622129250000|2021-05-27 15:27:30|1223.8|1223.4|1223.6|1223.2|1223.8|1223.4|1223.4|1223.2|5613
1622129260000|2021-05-27 15:27:40|1223.4|1223.4|1223.4|1223.2|1223.4|1223.4|1223.4|1223|100
1622129270000|2021-05-27 15:27:50||1223||1223.2||1223.2||1223|2826
1622129280000|2021-05-27 15:28:00|1223.6|1223|1223|1222.6|1223.6|1223|1222.8|1222.6|3367
1622129290000|2021-05-27 15:28:10|1222.8|1222.4|1222.6|1222.4|1223.2|1222.8|1222.4|1222|37319
1622129300000|2021-05-27 15:28:20|1222.8|1222.6|1222.8|1222.4|1222.8|1222.6|1222.8|1222.4|1012
1622129310000|2021-05-27 15:28:30|1223|1222.6|1223.2|1222.8|1223.2|1222.8|1223|1222.6|4167
1622129320000|2021-05-27 15:28:40|1223|1222.6|1222.8|1222.4|1223|1222.8|1222.8|1222.4|4356
1622129330000|2021-05-27 15:28:50|1222.6|1222.6|1222.8|1222.6|1222.8|1222.6|1222.6|1222.6|1770
1622129340000|2021-05-27 15:29:00|1222.6|1222.4|1222.6|1222.2|1222.6|1222.4|1222.4|1222|7979
1622129350000|2021-05-27 15:29:10|1222.4|1222|1222.4|1222.2|1222.4|1222.2|1222.4|1222|1500
1622129360000|2021-05-27 15:29:20|1222.2|1222|1222|1221.6|1222.2|1222.2|1222|1221.6|5328
1622129370000|2021-05-27 15:29:30|1222.2|1221.8|1222|1221.6|1222.2|1222|1222|1221.6|5635
1622129380000|2021-05-27 15:29:40|1221.8|1221.8|1221.8|1221.4|1222|1221.8|1221.6|1221.2|7472
1622129390000|2021-05-27 15:29:50|1221.6|1221.2|1220.6|1219.4|1221.6|1221.2|1220.6|1219.4|18230
1622185200000|2021-05-28 07:00:00|1239.4|1238|1239.6|1238.8|1240|1239|1239.4|1238|131482
1622185210000|2021-05-28 07:00:10|1239.4|1239|1239.8|1238.8|1240|1239|1239.4|1238.8|2138
1622185220000|2021-05-28 07:00:20|1239.6|1238.2|1240.4|1239|1240.6|1239|1239.6|1238|8342
1622185230000|2021-05-28 07:00:30|1240.6|1239.2|1240.2|1238.8|1241|1240|1240.2|1238.8|419
1622185240000|2021-05-28 07:00:40|1240|1238.4|1239.6|1238|1240.2|1239|1239|1238|5696
1622185250000|2021-05-28 07:00:50|1240|1238.2|1240.8|1239.4|1240.8|1240|1240|1238.2|1269
1622185260000|2021-05-28 07:01:00|1240.6|1239|1238.4|1237.2|1240.6|1239.4|1238.4|1237.2|13772
1622185270000|2021-05-28 07:01:10|1238.6|1237.4|1238.8|1237.2|1239.6|1238|1238.6|1237.2|3623
1622185280000|2021-05-28 07:01:20|1238.6|1236.8|1238.6|1236.8|1238.6|1236.8|1238.6|1236.8|0
1622185290000|2021-05-28 07:01:30|1238.4|1237.2|1237|1235.2|1238.4|1237.2|1237|1235|1142
1622185300000|2021-05-28 07:01:40||1235||1235||1235||1235|0
1622185310000|2021-05-28 07:01:50|1236.8|1235.2|1234.8|1234|1236.8|1235.4|1234.8|1233.6|743
1622185320000|2021-05-28 07:02:00|1235|1234.2|1235.2|1234.2|1235.6|1234.6|1235|1234.2|0
1622185330000|2021-05-28 07:02:10|1235|1234|1233.8|1232.8|1235|1234|1233.2|1232|13803
1622185340000|2021-05-28 07:02:20|1234|1233|1233.8|1232.8|1234|1233|1233.6|1232.6|838
1622185350000|2021-05-28 07:02:30|1233.6|1232.6|1232.8|1231.8|1233.6|1232.8|1232.8|1231.6|2041
1622185370000|2021-05-28 07:02:50|1233||1233.2||1233.4||1233||0
1622185380000|2021-05-28 07:03:00|1233.4||1233.4||1233.4||1233.4||0
1622185390000|2021-05-28 07:03:10|1233.2|1232|1233|1232|1233.2|1232|1233|1232|0
1622185400000|2021-05-28 07:03:20|1232.8|1231.8|1232|1231.2|1232.8|1231.8|1232|1231|960
1622185410000|2021-05-28 07:03:30|1232.2|1231.4|1232|1231|1232.2|1231.4|1232|1230.8|0
1622185420000|2021-05-28 07:03:40|1231.8|1231.2|1229|1228|1231.8|1231.2|1229|1227.6|3485
1622185430000|2021-05-28 07:03:50|1229.2|1229|1230|1229|1230|1229|1228.8|1228|9266
1622185440000|2021-05-28 07:04:00|1231.2|1229.2|1232.4|1232|1232.6|1232|1230.2|1229.2|12574
1622185450000|2021-05-28 07:04:10|1232.2|1231.8|1230.4|1229.4|1232.4|1231.8|1230.4|1229.4|653
1622185460000|2021-05-28 07:04:20|1230.6|1229.6|1230.6|1229.6|1230.6|1229.6|1230.6|1229.6|0
1622185480000|2021-05-28 07:04:40|1230.8|1229.8|1231.2|1230.4|1231.2|1230.4|1230.8|1229.8|1000
1622185490000|2021-05-28 07:04:50|1231|1230.2|1230.8|1229.8|1231|1230.2|1230.8|1229.8|163
1622185500000|2021-05-28 07:05:00|1231|1230|1231.6|1230.8|1231.6|1230.8|1231|1230|0
1622185510000|2021-05-28 07:05:10|1231.8|1231|1230.8|1229.2|1231.8|1231.2|1230.8|1229.2|4550
1622185520000|2021-05-28 07:05:20|1230.4|1229|1230|1229.2|1230.4|1229.2|1229.8|1229|0
1622185530000|2021-05-28 07:05:30|1230.2|1229.4|1230.8|1229.8|1230.8|1229.8|1230.2|1229.4|250
1622185540000|2021-05-28 07:05:40|1231|1230|1230.6|1229.8|1231.2|1230.8|1230.6|1229.6|2829
1622185550000|2021-05-28 07:05:50|1230.8|1230|1231.2|1230.8|1231.6|1230.8|1230.8|1230|500
1622185560000|2021-05-28 07:06:00|1231|1230.6|1231.2|1230.4|1231.2|1230.6|1230.6|1229.8|1002
1622185570000|2021-05-28 07:06:10|1231|1230.6|1230.4|1229.6|1231|1230.6|1230.4|1229.2|1244
1622185580000|2021-05-28 07:06:20|1230.2|1229.4|1230.4|1229.6|1230.4|1229.6|1230|1229|2282
1622185590000|2021-05-28 07:06:30|1230.2|1229.8|1229.8|1229.2|1230.2|1229.8|1229.8|1229|863
1622185600000|2021-05-28 07:06:40|1230|1229.4|1230.2|1229.4|1230.4|1229.6|1230|1229.4|678
1622185610000|2021-05-28 07:06:50|1230|1229.2|1229.8|1229.2|1230|1229.2|1229.8|1229.2|296
1622185620000|2021-05-28 07:07:00|1229.6|1229.4|1229.8|1229.4|1229.8|1229.4|1229.4|1228.8|11571
1622185630000|2021-05-28 07:07:10|1230|1229.6|1229.8|1229|1230.8|1230.2|1229.8|1229|3712
1622185640000|2021-05-28 07:07:20|1229.6|1228.8|1229|1228.4|1229.6|1228.8|1229|1228|3867
1622185650000|2021-05-28 07:07:30|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|0
1622185670000|2021-05-28 07:07:50|1228.6|1228|1228.6|1228|1228.6|1228|1228.4|1228|9
1622185680000|2021-05-28 07:08:00|1229|1228.2|1228|1227.4|1229|1228.4|1228|1227.4|13532
1622185690000|2021-05-28 07:08:10|1228.2|1227.6|1228.4|1227.6|1228.6|1228|1228|1227.4|5133
1622185700000|2021-05-28 07:08:20|1228.2|1227.4|1228.4|1227.8|1228.4|1227.8|1228|1227.4|0
1622185710000|2021-05-28 07:08:30|1228.6|1228|1228.8|1228.2|1228.8|1228.4|1228.6|1228|816
1622185720000|2021-05-28 07:08:40|1229|1228.4|1228.6|1227.8|1229.2|1228.4|1227.8|1227.6|3311
1622185730000|2021-05-28 07:08:50|1228.4|1227.6|1227.8|1227.2|1228.4|1227.6|1227.6|1227|1588
1622185740000|2021-05-28 07:09:00|1227.6|1227|1227.2|1226.4|1227.6|1227.2|1227|1226.2|504
1622185750000|2021-05-28 07:09:10|1227|1225.8|1226.8|1226.4|1227|1226.4|1226.4|1225.8|11083
1622185760000|2021-05-28 07:09:20|1227|1226.6|1227|1226.4|1227|1226.6|1227|1226.4|0
1622185770000|2021-05-28 07:09:30|1226.8|1226.2|1226.8|1226.2|1227|1226.2|1226.8|1226.2|390
1622185780000|2021-05-28 07:09:40|1226|1225.8|1226.6|1226|1226.8|1226.2|1226|1225.8|10923
1622185790000|2021-05-28 07:09:50|1226.8|1226.2|1226.8|1226.4|1226.8|1226.4|1226.8|1226|200
1622185800000|2021-05-28 07:10:00|1226.6|1226.2|1225.6|1225.2|1226.8|1226.2|1225.6|1225.2|2750
1622185820000|2021-05-28 07:10:20|1225.8|1225.4|1227.2|1226.6|1227.2|1226.6|1225.8|1225.4|3120
1622185830000|2021-05-28 07:10:30|1227|1226.4|1226.2|1225.6|1227|1226.4|1226.2|1225.6|0
1622185840000|2021-05-28 07:10:40|1226.4|1225.8|1226.4|1225.8|1226.4|1225.8|1226.4|1225.8|0
1622185850000|2021-05-28 07:10:50|1226.6|1226|1226.4|1226.2|1226.6|1226.2|1226.4|1225.8|4828
1622185860000|2021-05-28 07:11:00||1225.8||1226||1226||1225.6|51
1622185870000|2021-05-28 07:11:10|1226.2|1225.8|1227.4|1226.8|1227.4|1226.8|1226|1225.4|5248
1622185880000|2021-05-28 07:11:20|1227.6|1227|1229|1228|1229.4|1228.8|1227.6|1227|3889
1622185890000|2021-05-28 07:11:30|1229.2|1228.2|1229|1228|1229.4|1228.8|1228.6|1228|6237
1622185900000|2021-05-28 07:11:40|1229.2|1228.2|1229|1228.2|1229.4|1228.8|1229|1228.2|300
1622185910000|2021-05-28 07:11:50|1228.8|1228.4|1228.6|1227.6|1228.8|1228.4|1228.6|1227.6|0
1622185920000|2021-05-28 07:12:00|1228.4||1228.2||1228.4||1228.2||0
1622185930000|2021-05-28 07:12:10|1228|1227.4|1227.8|1227.2|1228|1227.4|1227.8|1227.2|0
1622185940000|2021-05-28 07:12:20|1228|1227.4|1228.6|1228|1228.6|1228|1227.8|1227.4|2405
1622185950000|2021-05-28 07:12:30|1228.8||1228.6||1228.8||1228.6||1770
1622185960000|2021-05-28 07:12:40|1228.4|1228.2|1229.2|1228.6|1229.2|1228.6|1228.4|1228.2|425
1622185970000|2021-05-28 07:12:50|1229.4|1228.8|1229.2|1228.4|1229.4|1228.8|1229.2|1228.4|0
1622185980000|2021-05-28 07:13:00||1228.6||1228.8||1228.8||1228.4|0
1622185990000|2021-05-28 07:13:10|1229.4|1229|1228.2|1227.4|1229.6|1229.2|1227.8|1227.2|8720
1622186010000|2021-05-28 07:13:30|1227.4|1227.2|1227.8|1227|1228.2|1227.4|1227.4|1226.8|708
1622186020000|2021-05-28 07:13:40||1227.2||1227.2||1227.2||1227.2|0
1622186040000|2021-05-28 07:14:00|1227.6|1227|1228.6|1228|1228.6|1228|1227.4|1226.8|4406
1622186050000|2021-05-28 07:14:10|1228.8|1227.8|1229|1228.6|1229.8|1229.4|1228.8|1227.6|9849
1622186060000|2021-05-28 07:14:20|1228.8|1228.2|1229.2|1228.4|1229.2|1228.6|1228.6|1228.2|2412
1622186070000|2021-05-28 07:14:30|1229|1228.6|1228.8|1228.2|1229.2|1228.8|1228.4|1227.2|40940
1622186080000|2021-05-28 07:14:40|||||||||541
1622186090000|2021-05-28 07:14:50|1229|1228.4|1229.2|1228.4|1229.2|1228.6|1229|1228.4|1000
1622186100000|2021-05-28 07:15:00|1229|1228.2|1228.8|1228.2|1230|1229.4|1228.2|1227.8|39650
1622186110000|2021-05-28 07:15:10|1228.6|1228|1228|1227.4|1228.6|1228|1227.4|1227.2|11778
1622186120000|2021-05-28 07:15:20|1228.2|1227.6|1227.8|1227.2|1228.6|1228|1227.8|1227|3004
1622186130000|2021-05-28 07:15:30|1228|1227.4|1227.8|1227.2|1228|1227.4|1227.4|1227.2|637
1622186140000|2021-05-28 07:15:40|1228|1227.4|1229|1228.4|1229.4|1228.6|1228|1227.4|3633
1622186150000|2021-05-28 07:15:50|1229.2|1228.6|1229.2|1228.6|1229.2|1228.6|1229|1228.6|0
1622186160000|2021-05-28 07:16:00|1229.4|1228.8|1229.4|1228.4|1229.4|1228.8|1229.4|1228.4|0
1622186170000|2021-05-28 07:16:10|1229.6|1228.8|1229.6|1229|1229.8|1229.6|1229.4|1228.8|7660
1622186180000|2021-05-28 07:16:20|1229.4|1228.6|1229.2|1228.6|1229.4|1228.6|1229.2|1228.6|161
1622186190000|2021-05-28 07:16:30|1229.4|1228.8|1229.4|1228.8|1229.4|1229|1229.2|1228.6|0
1622186200000|2021-05-28 07:16:40|1229.2|1229|1228.8|1228.4|1229.6|1229|1228.8|1228.2|1244
1622186210000|2021-05-28 07:16:50|1229|1228.6|1228.6|1228|1229.2|1228.6|1228.6|1228|0
1622186220000|2021-05-28 07:17:00|1228.4|1228.2|1229.2|1228.8|1229.2|1228.8|1228.4|1228.2|0
1622186230000|2021-05-28 07:17:10|1229|1228.6|1228.8|1228.2|1229.2|1228.6|1228.8|1228.2|170
1622186240000|2021-05-28 07:17:20|1229|1228.4|1229.4|1228.8|1229.4|1228.8|1229|1228.4|1673
1622186250000|2021-05-28 07:17:30|1229.6|1229|1230.4|1230|1230.6|1230|1229.6|1229|1710
1622186260000|2021-05-28 07:17:40|1230.6|1230.2|1231|1230.4|1231.2|1230.6|1230.6|1230.2|1200
1622186270000|2021-05-28 07:17:50|1230.8|1230.2|1231.2|1230.4|1231.2|1230.4|1230.6|1230.2|1000
1622186280000|2021-05-28 07:18:00|1231||1231||1231.2||1231||0
1622186290000|2021-05-28 07:18:10|1231.2|1230.6|1232.4|1231.8|1232.4|1231.8|1231.2|1230.6|1278
1622186300000|2021-05-28 07:18:20|1232.6|1232|1232.6|1231.8|1232.8|1232.4|1232.6|1231.8|7524
1622186310000|2021-05-28 07:18:30|1232.8|1232.2|1232.8|1232.2|1232.8|1232.4|1232.8|1232|1138
1622186320000|2021-05-28 07:18:40|1232.6|1232|1232.2|1231.8|1232.6|1232|1232.2|1231.8|10
1622186330000|2021-05-28 07:18:50|1232|1231.6|1231.4|1231|1232|1231.6|1231.4|1230.8|129
1622186340000|2021-05-28 07:19:00|1231.6|1231.2|1231.2|1230.8|1231.8|1231.2|1231.2|1230.8|348
1622186350000|2021-05-28 07:19:10|1231.4||1231.4||1231.4||1231.4||0
1622186360000|2021-05-28 07:19:20|1231.2|1231|1231.6|1231.2|1231.6|1231.2|1231|1230.8|1813
1622186370000|2021-05-28 07:19:30|1231.4|1231|1232.8|1232.2|1232.8|1232.2|1231.4|1231|1050
1622186380000|2021-05-28 07:19:40|1233|1232.4|1232.8|1232.2|1233.2|1232.6|1232.8|1232.2|224
1622186390000|2021-05-28 07:19:50|1232.6||1232.6||1232.6||1232.6||0
1622186400000|2021-05-28 07:20:00|1232.8|1232.4|1231.8|1231.4|1233|1232.4|1231|1230.8|4868
1622186410000|2021-05-28 07:20:10|1232|1231.6|1231.6|1231.2|1232.2|1231.6|1231.4|1230.8|2224
1622186420000|2021-05-28 07:20:20|1231.8|1231|1231.8|1231.2|1231.8|1231.2|1231.8|1230.8|1390
1622186430000|2021-05-28 07:20:30|1231.6|1231|1231.2|1230.6|1231.6|1231|1231|1230.6|1046
1622186440000|2021-05-28 07:20:40|1231|1230.4|1231|1230.6|1231|1230.6|1230.6|1230.2|2192
1622186450000|2021-05-28 07:20:50|1230.8|1230.4|1231.2|1230.6|1231.4|1230.6|1230.8|1230.2|1578
1622186460000|2021-05-28 07:21:00|1231.4|1230.8|1230.6|1230.2|1231.6|1231|1230.6|1230.2|1754
1622186470000|2021-05-28 07:21:10|1231.2|1230.4|1230|1229.6|1231.2|1230.4|1230|1229.6|16322
1622186480000|2021-05-28 07:21:20|1229.8|1229.2|1229.4|1229|1229.8|1229.2|1229.4|1228.8|1375
1622186490000|2021-05-28 07:21:30|1229.2|1228.8|1229.8|1229|1229.8|1229|1229.2|1228.6|1121
1622186500000|2021-05-28 07:21:40|1229.6|1229.2|1229|1228.6|1229.6|1229.2|1228.8|1228.4|1187
1622186510000|2021-05-28 07:21:50|1228.8|1228.4|1229.4|1228.6|1229.4|1228.6|1228.8|1228.4|1990
1622186520000|2021-05-28 07:22:00|1229.6|1228.8|1230|1229.4|1230.2|1229.4|1229.6|1228.8|0
1622186530000|2021-05-28 07:22:10|1229.8|1229.2|1229.2|1228.6|1229.8|1229.4|1229.2|1228.6|182
1622186540000|2021-05-28 07:22:20|1229.4|1228.8|1229.4|1229|1229.6|1229|1229.2|1228.6|0
1622186550000|2021-05-28 07:22:30|1229.2|1228.8|1229.8|1229|1229.8|1229.2|1229.2|1228.6|178
1622186560000|2021-05-28 07:22:40|1230|1229.2|1230.4|1229.8|1230.6|1229.8|1230|1229.2|500
1622186570000|2021-05-28 07:22:50|1230.2|1229.6|1230.6|1229.8|1230.6|1230|1230|1229.4|181
1622186580000|2021-05-28 07:23:00|1230.4|1230|1230.2|1229.6|1230.6|1230|1230.2|1229.6|2443
1622186590000|2021-05-28 07:23:10|1230.4|1229.8|1230.2|1229.6|1230.4|1229.8|1229.8|1229.2|71
1622186600000|2021-05-28 07:23:20|1230.4|1229.8|1230|1229.4|1230.4|1229.8|1230|1229.4|187
1622186610000|2021-05-28 07:23:30|1229.8|1229.2|1230.2|1229.6|1230.2|1229.6|1229.8|1229|0
1622186630000|2021-05-28 07:23:50|1230|1230|1230|1229.6|1230|1230|1230|1229.6|200
1622186640000|2021-05-28 07:24:00|1230.2|1229.8|1230.6|1230|1230.6|1230|1230.2|1229.8|1107
1622186650000|2021-05-28 07:24:10|1230.8|1230.2|1230.8|1230.2|1231|1230.4|1230.4|1230|2166
1622186660000|2021-05-28 07:24:20|1231|1230|1231.2|1230.6|1231.2|1230.6|1231|1230|0
1622186670000|2021-05-28 07:24:30|1231.4|1230.8|1232|1231.2|1232|1231.6|1231.4|1230.8|0
1622186680000|2021-05-28 07:24:40|1232.2|1231.4|1232.2|1231.8|1232.2|1231.8|1232.2|1231.4|0
1622186690000|2021-05-28 07:24:50|1232.4|1231.6|1231.6|1231.2|1232.4|1231.6|1231.6|1231|2481
1622186700000|2021-05-28 07:25:00|1231.8|1231.4|1231.4|1230.8|1232|1231.8|1231.2|1230.8|5184
1622186710000|2021-05-28 07:25:10|1231.6|1231|1231.8|1231.2|1231.8|1231.2|1231.6|1231|887
1622186720000|2021-05-28 07:25:20|1232|1231.4|1232|1231.4|1232.2|1231.4|1232|1231.4|0
1622186730000|2021-05-28 07:25:30|1231.8|1231.2|1231.4|1231|1231.8|1231.4|1231.4|1230.8|256
1622186740000|2021-05-28 07:25:40|1231.6|1231.2|1233|1232.4|1233.2|1233|1231.6|1231.2|20658
1622186750000|2021-05-28 07:25:50|1233.2|1232.6|1232.8|1232.2|1233.4|1232.8|1232.8|1232.2|2604
1622186760000|2021-05-28 07:26:00|1232.6|1232|1231.6|1231|1232.6|1232|1231.4|1230.8|1559
1622186770000|2021-05-28 07:26:10|1231.4|1231.2|1231.2|1230.8|1231.4|1231.2|1231.2|1230.8|302
1622186780000|2021-05-28 07:26:20|1231.4|1231|1231.2|1230.8|1231.6|1231.2|1231|1230.4|2267
1622186790000|2021-05-28 07:26:30|1231|1230.6|1231.2|1230.6|1231.2|1230.6|1230.8|1230.4|720
1622186800000|2021-05-28 07:26:40|1231.4|1230.8|1231.4|1231|1231.6|1231|1231.2|1230.8|0
1622186810000|2021-05-28 07:26:50|1231.6|1231.2|1231.8|1231.4|1232|1231.4|1231.6|1231.2|425
1622186820000|2021-05-28 07:27:00|1231.6|1231.2|1231|1230.6|1231.6|1231.2|1231|1230.6|2414
1622186830000|2021-05-28 07:27:10|1231.2||1231.4||1231.4||1231.2||467
1622186840000|2021-05-28 07:27:20|1231.6|1230.8|1231.6|1230.8|1231.8|1231|1231.6|1230.8|0
1622186850000|2021-05-28 07:27:30|1231.4||1231.4||1231.4||1231.2||1066
1622186860000|2021-05-28 07:27:40|1231.2||1231.4||1231.4||1231.2||0
1622186870000|2021-05-28 07:27:50|1231.2|1231|1231.8|1231.2|1231.8|1231.2|1231.2|1231|818
1622186880000|2021-05-28 07:28:00|1231.6|1231|1231.2|1230.6|1231.6|1231|1231|1230.4|1029
1622186890000|2021-05-28 07:28:10|1231|1230.4|1231.4|1230.8|1231.4|1230.8|1231|1230.4|5729
1622186900000|2021-05-28 07:28:20|1231.2|1231|1231.6|1231.2|1231.8|1231.2|1231.2|1231|0
1622186910000|2021-05-28 07:28:30|1231.4|1231|1230.8|1230.2|1231.4|1231|1230.6|1230.2|1057
1622186920000|2021-05-28 07:28:40|1231|1230.4|1231.2|1230.6|1231.2|1230.6|1230.8|1230.4|849
1622186930000|2021-05-28 07:28:50|1231|1230.4|1231|1230.4|1231|1230.6|1230.8|1230.4|790
1622186940000|2021-05-28 07:29:00|1230.8|1230.6|1231|1230.4|1231|1230.6|1230.8|1230.4|1174
1622186950000|2021-05-28 07:29:10|1231.2|1230.6|1231|1230.4|1231.2|1230.8|1231|1230.4|1497
1622186960000|2021-05-28 07:29:20|1231.2|1230.6|1231|1230.4|1231.2|1230.6|1231|1230.4|0
1622186970000|2021-05-28 07:29:30|1231.2|1230.6|1231|1230.4|1231.2|1230.8|1230.8|1230.2|3404
1622186980000|2021-05-28 07:29:40||1230.6||1230.6||1230.6||1230.4|0
1622186990000|2021-05-28 07:29:50|1230.8|1230.4|1230.8|1230.2|1230.8|1230.4|1230.8|1230.2|0
1622187000000|2021-05-28 07:30:00||1230.4||1230.4||1230.4||1230.4|0
1622187020000|2021-05-28 07:30:20|1230.6|1230.2|1230.6|1230|1230.6|1230.2|1230.4|1230|857
1622187030000|2021-05-28 07:30:30|1230.4|1229.8|1230.2|1229.4|1230.4|1229.8|1229.8|1229.4|2333
1622187040000|2021-05-28 07:30:40|1230.4|1229.6|1230.6|1230.2|1230.6|1230.2|1230.4|1229.6|814
1622187050000|2021-05-28 07:30:50|1230.8||1230.8||1230.8||1230.8||0
1622187060000|2021-05-28 07:31:00|1230.6|1230.4|1231|1230.6|1231.2|1230.6|1230.6|1230.2|0
1622187070000|2021-05-28 07:31:10|1231.4|1230.8|1231.6|1231.2|1231.6|1231.2|1231.4|1230.8|415
1622187080000|2021-05-28 07:31:20|1231.4|1231|1231.4|1231|1231.6|1231|1231.4|1231|502
1622187090000|2021-05-28 07:31:30|1231.2|1230.8|1231|1230.6|1231.2|1230.8|1231|1230.6|0
1622187110000|2021-05-28 07:31:50|1230.8|1230.4|1230.8|1230.4|1231|1230.4|1230.6|1230.2|283
1622187120000|2021-05-28 07:32:00|1231|1230.6|1230.8|1230.4|1231|1230.6|1230.8|1230.4|1170
1622187130000|2021-05-28 07:32:10|1230.6|1230.2|1230.6|1230|1230.6|1230.2|1230.6|1230|133
1622187140000|2021-05-28 07:32:20|1230.8|1230.2|1230.8|1230.4|1230.8|1230.4|1230.8|1230.2|0
1622187150000|2021-05-28 07:32:30|1231|1230.6|1231.2|1230.6|1231.2|1230.6|1231|1230.6|0
1622187160000|2021-05-28 07:32:40|1231|1230.8|1231.2|1230.8|1231.2|1230.8|1231|1230.8|0
1622187170000|2021-05-28 07:32:50|1231.4|1231|1231.8|1231.4|1232|1231.4|1231.4|1231|2836
1622187180000|2021-05-28 07:33:00|1231.6||1231.6||1231.6||1231.6||0
1622187190000|2021-05-28 07:33:10|1231.4|1231.2|1231.2|1231|1231.4|1231.2|1231.2|1230.8|10322
1622187200000|2021-05-28 07:33:20||1230.6||1230.6||1230.8||1230.6|152
1622187210000|2021-05-28 07:33:30|1231||1231||1231||1231||0
1622187220000|2021-05-28 07:33:40|1230.8|1230.8|1231|1230.8|1231.2|1231|1230.8|1230.6|1113
1622187230000|2021-05-28 07:33:50|1230.8|1230.6|1230.8|1230.2|1230.8|1230.6|1230.6|1230.2|396
1622187240000|2021-05-28 07:34:00|1230.6|1230|1230.8|1230.2|1230.8|1230.4|1230.6|1230|0
1622187250000|2021-05-28 07:34:10|1230.6|1230|1230|1229.6|1230.6|1230.4|1229.8|1229.4|4198
1622187260000|2021-05-28 07:34:20|1229.8|1229.8|1230.4|1230|1230.4|1230|1229.8|1229.6|2470
1622187270000|2021-05-28 07:34:30|1230.2|1230.2|1230.2|1229.6|1230.2|1230.2|1230|1229.4|2248
1622187280000|2021-05-28 07:34:40|1230.4|1229.8|1230.4|1230|1230.4|1230|1230.4|1229.6|0
1622187290000|2021-05-28 07:34:50|1230.2|1229.8|1230.2|1229.6|1230.2|1229.8|1230|1229.6|8753
1622187300000|2021-05-28 07:35:00|1230|1229.4|1229.8|1229.4|1230|1229.4|1229.8|1229.2|0
1622187310000|2021-05-28 07:35:10|1229.6|1229.2|1229.8|1229.4|1229.8|1229.4|1229.6|1229.2|0
1622187320000|2021-05-28 07:35:20|1230|1229.6|1229.8|1229.6|1230|1229.6|1229.8|1229.6|407
1622187330000|2021-05-28 07:35:30|1229.6|1229.4|1229.4|1229|1229.6|1229.4|1229.4|1228.8|1537
1622187340000|2021-05-28 07:35:40|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|962
1622187350000|2021-05-28 07:35:50|1229|1228.6|1229|1228.6|1229.2|1228.6|1229|1228.6|920
1622187360000|2021-05-28 07:36:00|1229.2|1228.8|1229.2|1228.8|1229.4|1229|1229.2|1228.6|339
1622187370000|2021-05-28 07:36:10|1229.4|1229|1229.8|1229.4|1229.8|1229.4|1229.4|1229|1255
1622187380000|2021-05-28 07:36:20|1229.6|1229.2|1229.6|1229.2|1229.6|1229.4|1229.4|1229|2297
1622187390000|2021-05-28 07:36:30|1229.4|1229|1229.2|1228.8|1229.6|1229|1229.2|1228.8|0
1622187400000|2021-05-28 07:36:40|1229|1228.6|1229.6|1229|1229.6|1229.2|1228.8|1228.4|2306
1622187410000|2021-05-28 07:36:50||1229.2||1228.8||1229.2||1228.8|0
1622187420000|2021-05-28 07:37:00|1229.4|1229|1229.6|1228.8|1229.6|1229.2|1229.4|1228.8|0
1622187430000|2021-05-28 07:37:10|1229.4|1229|1229.6|1229.2|1229.6|1229.2|1229.4|1229|0
1622187440000|2021-05-28 07:37:20|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|0
1622187450000|2021-05-28 07:37:30|1230|1229.6|1229.6|1229.4|1230|1229.6|1229.6|1229.2|337
1622187460000|2021-05-28 07:37:40|1229.4|1229.2|1229.6|1229|1229.6|1229.2|1229.4|1229|5
1622187470000|2021-05-28 07:37:50|||||||||244
1622187480000|2021-05-28 07:38:00|1229.8|1229.2|1229.6|1229|1230.2|1229.8|1229.6|1229|1160
1622187490000|2021-05-28 07:38:10|1229.4|1229.2|1228.8|1228.6|1229.4|1229.2|1228.8|1228.4|474
1622187500000|2021-05-28 07:38:20|1228.6|1228.4|1229|1228.4|1229|1228.6|1228.6|1228.4|1910
1622187510000|2021-05-28 07:38:30||1228.6||1228.6||1228.6||1228.6|0
1622187520000|2021-05-28 07:38:40|1229.4|1228.8|1229.2|1228.8|1229.4|1229|1229|1228.6|9073
1622187530000|2021-05-28 07:38:50|1229.4|1229|1229.6|1229.2|1229.6|1229.2|1229.4|1229|488
1622187540000|2021-05-28 07:39:00|1229.4|1229|1229.2|1228.8|1229.4|1229.2|1229.2|1228.6|5149
1622187550000|2021-05-28 07:39:10|1229|1228.6|1229.2|1229|1229.2|1229|1229|1228.6|0
1622187560000|2021-05-28 07:39:20|1229.4||1229.4||1229.4||1229.4||0
1622187570000|2021-05-28 07:39:30|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|1229.2|1228.6|2068
1622187590000|2021-05-28 07:39:50|1229|1228.6|1228.8|1228.4|1229|1228.6|1228.8|1228.4|9
1622187600000|2021-05-28 07:40:00|1229|1228.6|1229.2|1228.6|1229.2|1228.6|1229|1228.6|0
1622187610000|2021-05-28 07:40:10|1229.4|1228.8|1229.4|1228.8|1229.4|1228.8|1229.4|1228.8|0
1622187620000|2021-05-28 07:40:20|1229.2|1228.6|1229.2|1228.6|1229.2|1228.8|1229.2|1228.6|0
1622187630000|2021-05-28 07:40:30|1229||1229||1229||1229||0
1622187640000|2021-05-28 07:40:40|1229.2|1228.8|1229|1228.6|1229.2|1228.8|1229|1228.4|1818
1622187650000|2021-05-28 07:40:50|1229.2||1229.2||1229.2||1229.2||0
1622187660000|2021-05-28 07:41:00|1229.4|1228.8|1229.8|1229.2|1229.8|1229.4|1229.4|1228.8|0
1622187670000|2021-05-28 07:41:10||1229.4||1229.4||1229.4||1229.2|0
1622187680000|2021-05-28 07:41:20|1230|1229.6|1231|1230.6|1231|1230.6|1230|1229.6|3632
1622187690000|2021-05-28 07:41:30|1231.2|1230.4|1231|1230.4|1231.2|1230.6|1231|1230.4|0
1622187700000|2021-05-28 07:41:40|1231.2|1230.6|1231.4|1231.2|1231.4|1231.2|1231.2|1230.6|2429
1622187710000|2021-05-28 07:41:50|1231.6||1231.6||1231.6||1231.6||0
1622187720000|2021-05-28 07:42:00|1231.4|1231|1231.2|1230.8|1231.4|1231.2|1231.2|1230.6|704
1622187740000|2021-05-28 07:42:20|1231.4||1231.4||1231.4||1231.2||0
1622187750000|2021-05-28 07:42:30|1231.6|1231|1231.6|1231.2|1231.6|1231.2|1231.6|1231|0
1622187760000|2021-05-28 07:42:40|1231.8|1231.4|1232|1231.6|1232|1231.6|1231.8|1231.2|1339
1622187770000|2021-05-28 07:42:50|1231.8||1232||1232||1231.8||0
1622187780000|2021-05-28 07:43:00|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|1415
1622187790000|2021-05-28 07:43:10|1232|1231.6|1231.8|1231.6|1232|1231.6|1231.8|1231.6|340
1622187800000|2021-05-28 07:43:20|1232||1232||1232||1232||0
1622187810000|2021-05-28 07:43:30|1231.8|1231.4|1231.6|1231.2|1231.8|1231.4|1231.6|1231.2|337
1622187830000|2021-05-28 07:43:50||1231||1231||1231||1231|0
1622187840000|2021-05-28 07:44:00|1231.4|1231.2|1231.2|1231|1231.6|1231.4|1231.2|1230.8|5557
1622187850000|2021-05-28 07:44:10|1231|1230.8|1231|1230.6|1231|1230.8|1231|1230.6|2
1622187860000|2021-05-28 07:44:20|1231.2|1230.8|1231.4|1231|1231.4|1231|1231.2|1230.8|321
1622187870000|2021-05-28 07:44:30|1231.6|1231.2|1231.8|1231.4|1231.8|1231.4|1231.6|1231.2|943
1622187900000|2021-05-28 07:45:00|1232|1231.6|1232|1231.6|1232|1231.6|1231.8|1231.6|1508
1622187910000|2021-05-28 07:45:10|1231.8||1232||1232||1231.8||255
1622187930000|2021-05-28 07:45:30|1231.8|1231.8|1232|1231.6|1232|1231.8|1231.8|1231.6|672
1622187940000|2021-05-28 07:45:40|1232.2|1231.8|1232.4|1232|1232.4|1232|1232.2|1231.8|4283
1622187950000|2021-05-28 07:45:50|1232.2||1232.2||1232.2||1232.2||1000
1622187960000|2021-05-28 07:46:00|1232.4|1232.2|1232.6|1232.2|1232.6|1232.4|1232.4|1232.2|431
1622187970000|2021-05-28 07:46:10|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|0
1622187980000|2021-05-28 07:46:20|1233|1232.6|1233|1232.4|1233|1232.6|1233|1232.4|849
1622187990000|2021-05-28 07:46:30|1232.8||1233||1233||1232.8||0
1622188000000|2021-05-28 07:46:40|1232.8|1232.6|1233.4|1232.8|1233.4|1233|1232.6|1232.6|1335
1622188010000|2021-05-28 07:46:50|1233.2||1233.4||1233.4||1233.2||0
1622188020000|2021-05-28 07:47:00|1233.6|1233|1233.8|1233.4|1233.8|1233.4|1233.6|1233|0
1622188030000|2021-05-28 07:47:10|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.4|1233.2|3428
1622188040000|2021-05-28 07:47:20||1233.4||1233.2||1233.4||1233.2|915
1622188050000|2021-05-28 07:47:30|1233.4|1233|1233.2|1232.8|1233.6|1233|1233.2|1232.8|4244
1622188080000|2021-05-28 07:48:00|1233|1232.6|1233|1232.6|1233|1232.6|1232.8|1232.6|615
1622188090000|2021-05-28 07:48:10|1232.8|1232.4|1232.6|1232|1232.8|1232.4|1232.4|1232|3820
1622188100000|2021-05-28 07:48:20|1232.4|1231.8|1232.2|1231.8|1232.4|1231.8|1232.2|1231.8|0
1622188110000|2021-05-28 07:48:30|1232.4|1232|1232.6|1232.2|1232.6|1232.2|1232.4|1232|473
1622188120000|2021-05-28 07:48:40|1232.4|1232|1232.6|1232.2|1232.6|1232.2|1232.4|1232|2670
1622188130000|2021-05-28 07:48:50|1232.4|1232|1232.2|1231.8|1232.6|1232.2|1232|1231.6|11974
1622188140000|2021-05-28 07:49:00|1232.4||1232.4||1232.4||1232.4||0
1622188150000|2021-05-28 07:49:10|1232.2||1232||1232.2||1232||0
1622188160000|2021-05-28 07:49:20|1231.8|1231.6|1231.8|1231.4|1231.8|1231.6|1231.6|1231.4|757
1622188180000|2021-05-28 07:49:40|1232|1231.6|1232.2|1231.8|1232.2|1232|1231.8|1231.4|1982
1622188200000|2021-05-28 07:50:00|1232.4|1232|1232.6|1232.2|1232.6|1232.2|1232.4|1231.8|2896
1622188230000|2021-05-28 07:50:30|1232.4|1232|1232.2|1231.8|1232.4|1232|1232.2|1231.8|544
1622188240000|2021-05-28 07:50:40|1232|1231.6|1231.6|1231.2|1232|1231.6|1231.4|1231|5561
1622188250000|2021-05-28 07:50:50|1231.8|1231.4|1231.4|1231|1231.8|1231.6|1231.4|1231|2326
1622188270000|2021-05-28 07:51:10|1231.6|1231.4|1231.8|1231.4|1231.8|1231.4|1231.6|1231|1742
1622188290000|2021-05-28 07:51:30|1231.6|1231.2|1231.4|1231|1231.6|1231.2|1231.2|1231|377
1622188300000|2021-05-28 07:51:40|1231.2|1230.8|1231.2|1230.8|1231.4|1230.8|1231|1230.8|2836
1622188310000|2021-05-28 07:51:50|1231.4|1231|1231.4|1231|1231.4|1231|1231.4|1231|0
1622188340000|2021-05-28 07:52:20|1231.2||1231.4||1231.4||1231.2||0
1622188360000|2021-05-28 07:52:40|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|0
1622188380000|2021-05-28 07:53:00|1231.8|1231.4|1231.8|1231.4|1231.8|1231.6|1231.6|1231.4|1480
1622188410000|2021-05-28 07:53:30|1231.6|1231.2|1231.6|1231|1231.6|1231.2|1231.6|1230.8|1012
1622188430000|2021-05-28 07:53:50|1231.4|1230.8|1231.2|1230.8|1231.4|1230.8|1231.2|1230.8|445
1622188440000|2021-05-28 07:54:00|1231.4|1231|1231.4|1231|1231.4|1231|1231.4|1231|0
1622188450000|2021-05-28 07:54:10|1231.6|1231.2|1231.6|1231|1231.8|1231.6|1231.4|1231|903
1622188460000|2021-05-28 07:54:20|1231.8|1231.2|1232|1231.6|1232|1231.6|1231.8|1231.2|320
1622188470000|2021-05-28 07:54:30|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|0
1622188480000|2021-05-28 07:54:40|1232.4|1232|1232.4|1232|1232.4|1232|1232.4|1232|0
1622188490000|2021-05-28 07:54:50|1232.6|1232.2|1232.4|1232|1232.6|1232.2|1232.4|1232|2750
1622188500000|2021-05-28 07:55:00|1232.2|1231.8|1232.6|1232.2|1232.6|1232.2|1232.2|1231.8|0
1622188530000|2021-05-28 07:55:30|1232.8|1232.4|1232.2|1231.8|1232.8|1232.6|1232.2|1231.8|2006
1622188540000|2021-05-28 07:55:40|1232|1231.6|1231.6|1231.2|1232.2|1231.8|1231.4|1231|6421
1622188550000|2021-05-28 07:55:50|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.4|1231.4|0
1622188560000|2021-05-28 07:56:00|1232|1231.6|1231.8|1231.4|1232|1231.6|1231.8|1231.4|1010
1622188580000|2021-05-28 07:56:20|1232|1231.2|1231.8|1231.4|1232|1231.6|1231.8|1231.2|0
1622188590000|2021-05-28 07:56:30|1232|1231.2|1231.8|1231.4|1232|1231.4|1231.8|1231.2|0
1622188600000|2021-05-28 07:56:40||1231.2||1231.4||1231.4||1231.2|0
1622188610000|2021-05-28 07:56:50|1231.6|1231.2|1231.6|1231.2|1231.6|1231.4|1231|1230.6|3204
1622188620000|2021-05-28 07:57:00|1231.4|1231|1231.4|1231|1231.4|1231.2|1231.2|1231|1013
1622188630000|2021-05-28 07:57:10|1231.2|1230.8|1231|1230.6|1231.2|1230.8|1231|1230.6|12
1622188640000|2021-05-28 07:57:20|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|1231.2|1230.6|6674
1622188650000|2021-05-28 07:57:30|1231.4|1231|1231.2|1230.8|1231.4|1231.2|1231.2|1230.8|1270
1622188660000|2021-05-28 07:57:40|1231.4|1231|1231.6|1231.2|1231.6|1231.2|1231.4|1231|2000
1622188670000|2021-05-28 07:57:50|1231.8|1231.4|1231.4|1231|1231.8|1231.4|1231.4|1231|533
1622188680000|2021-05-28 07:58:00|1231.6|1231.2|1231.2|1231|1231.6|1231.2|1231.2|1231|1426
1622188690000|2021-05-28 07:58:10|1231.4||1231.4||1231.4||1231.4||2500
1622188700000|2021-05-28 07:58:20||1231.2||1231.2||1231.2||1231.2|0
1622188710000|2021-05-28 07:58:30|1231.6|1231.4|1231.8|1231.4|1231.8|1231.6|1231.6|1231.2|2270
1622188720000|2021-05-28 07:58:40||1231.6||1231.4||1231.6||1231.4|0
1622188730000|2021-05-28 07:58:50|1232|1231.6|1232.6|1232.4|1232.6|1232.4|1232|1231.6|2597
1622188740000|2021-05-28 07:59:00|1232.8||1232.8||1232.8||1232.8||0
1622188760000|2021-05-28 07:59:20|1233|1232.6|1233|1232.6|1233|1232.8|1233|1232.6|1004
1622188770000|2021-05-28 07:59:30|1233.2|1232.8|1233.2|1233|1233.4|1233|1233.2|1232.8|533
1622188790000|2021-05-28 07:59:50|1233.4||1233.4||1233.4||1233.4||256
1622188810000|2021-05-28 08:00:10|1233.6|1233.2|1234|1233.6|1234|1233.8|1233.6|1233.2|2873
1622188830000|2021-05-28 08:00:30|1234.2|1233.8|1234.4|1234|1234.6|1234|1234.2|1233.8|200
1622188850000|2021-05-28 08:00:50|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|0
1622188870000|2021-05-28 08:01:10|1234.4|1234|1234.4|1234|1234.4|1234.2|1234.2|1234|1599
1622188890000|2021-05-28 08:01:30|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1234|1233.6|808
1622188900000|2021-05-28 08:01:40|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|0
1622188940000|2021-05-28 08:02:20|1234.6|1234.2|1234.8|1234.2|1234.8|1234.4|1234.6|1234.2|1904
1622188950000|2021-05-28 08:02:30|1234.6|1234|1234.6|1234|1234.6|1234.2|1234.2|1234|3847
1622188960000|2021-05-28 08:02:40|1234.4||1234.4||1234.4||1234.2||680
1622188970000|2021-05-28 08:02:50|1234.6|1234.2|1234.4|1234|1234.8|1234.6|1234.2|1234|5693
1622188980000|2021-05-28 08:03:00|1234.6|1234.2|1234.2|1233.8|1234.6|1234.2|1234|1233.8|6137
1622188990000|2021-05-28 08:03:10|1234|1233.6|1233.8|1233.4|1234.2|1233.6|1233.8|1233.4|2000
1622189000000|2021-05-28 08:03:20|1234|1233.6|1234|1233.4|1234|1233.6|1234|1233.4|0
1622189010000|2021-05-28 08:03:30|1233.8|1233.2|1233.6|1233.2|1233.8|1233.2|1233.4|1233|0
1622189020000|2021-05-28 08:03:40|1233.4|1233|1233.4|1233|1233.4|1233.2|1233.4|1233|0
1622189030000|2021-05-28 08:03:50|1233.6|1233.2|1233.8|1233.4|1233.8|1233.4|1233.6|1233.2|0
1622189040000|2021-05-28 08:04:00|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.4|1233|6834
1622189050000|2021-05-28 08:04:10|1233.4|1233|1233|1232.6|1233.4|1233|1232.8|1232.4|1436
1622189060000|2021-05-28 08:04:20|1232.8|1232.4|1232.8|1232.4|1233|1232.4|1232.6|1232.2|1062
1622189070000|2021-05-28 08:04:30|1233|1232.6|1233.2|1232.8|1233.4|1233|1233|1232.6|2087
1622189080000|2021-05-28 08:04:40|1233|1232.6|1233.2|1232.8|1233.2|1232.8|1233|1232.6|0
1622189090000|2021-05-28 08:04:50|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|0
1622189100000|2021-05-28 08:05:00||1233.2||1233.2||1233.2||1233.2|25
1622189110000|2021-05-28 08:05:10|1233.6||1233.4||1233.6||1233.4||0
1622189120000|2021-05-28 08:05:20|1233.6||1233.6||1233.6||1233.6||0
1622189130000|2021-05-28 08:05:30|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|0
1622189140000|2021-05-28 08:05:40|1234|1233.6|1234|1233.6|1234|1233.6|1234|1233.4|0
1622189150000|2021-05-28 08:05:50|1233.8|1233.4|1233.4|1232.8|1233.8|1233.6|1233.2|1232.8|1918
1622189160000|2021-05-28 08:06:00|1233.6|1233|1233.6|1233.2|1233.8|1233.2|1233.6|1233|0
1622189170000|2021-05-28 08:06:10|1233.8|1233.4|1233.4|1233|1234|1233.6|1233.4|1233|4163
1622189180000|2021-05-28 08:06:20|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|0
1622189190000|2021-05-28 08:06:30||1233||1233||1233||1233|0
1622189200000|2021-05-28 08:06:40||1233.2||1233.2||1233.2||1233.2|0
1622189210000|2021-05-28 08:06:50|1233.8|1233.4|1234|1233.6|1234|1233.8|1233.8|1233.4|5596
1622189220000|2021-05-28 08:07:00|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1234.2|1233.6|1047
1622189230000|2021-05-28 08:07:10|1234.4|1234|1234.6|1234.2|1234.6|1234.2|1234.4|1234|0
1622189240000|2021-05-28 08:07:20|1234.4|1234|1234.2|1233.8|1234.4|1234|1234|1233.8|765
1622189250000|2021-05-28 08:07:30|1234|1233.6|1234|1233.4|1234|1233.6|1233.8|1233.4|464
1622189260000|2021-05-28 08:07:40|1234.2|1233.6|1234.2|1233.8|1234.2|1233.8|1233.8|1233.4|1800
1622189270000|2021-05-28 08:07:50|1234.4|1234|1234.4|1234|1234.4|1234.2|1234.4|1234|0
1622189280000|2021-05-28 08:08:00|1234.2|1233.8|1234|1233.6|1234.2|1233.8|1234|1233.6|1631
1622189290000|2021-05-28 08:08:10|1234.2|1233.8|1234|1233.4|1234.2|1233.8|1234|1233.4|448
1622189300000|2021-05-28 08:08:20||1233.6||1233.6||1233.6||1233.6|0
1622189320000|2021-05-28 08:08:40|1233.8|1233.4|1233.4|1233|1233.8|1233.4|1233.4|1233|936
1622189350000|2021-05-28 08:09:10|1233.6|1233.2|1233.4|1233|1233.6|1233.2|1233.2|1233|3999
1622189360000|2021-05-28 08:09:20|1233.2|1232.8|1232.6|1232.2|1233.2|1232.8|1232.6|1232.2|9329
1622189380000|2021-05-28 08:09:40|1232.8|1232.4|1233|1232.6|1233|1232.6|1232.8|1232.4|1183
1622189400000|2021-05-28 08:10:00|1232.8|1232.4|1232.6|1232.2|1232.8|1232.4|1232.6|1232.2|853
1622189430000|2021-05-28 08:10:30|1232.4|1232|1232.4|1232|1232.4|1232|1232.2|1232|1361
1622189440000|2021-05-28 08:10:40|1232.2|1231.8|1232|1231.6|1232.2|1231.8|1231.8|1231.6|1989
1622189450000|2021-05-28 08:10:50|1231.8|1231.4|1232|1231.8|1232|1231.8|1231.6|1231.4|1748
1622189460000|2021-05-28 08:11:00|1232.2|1232|1232.4|1232|1232.4|1232|1232.2|1232|300
1622189470000|2021-05-28 08:11:10|1232.2|1231.8|1232.4|1231.8|1232.4|1231.8|1232.2|1231.8|998
1622189510000|2021-05-28 08:11:50|1232.2|1231.6|1232|1231.6|1232.2|1231.8|1231.8|1231.4|1902
1622189530000|2021-05-28 08:12:10|1232.2|1231.8|1231.8|1231.4|1232.2|1231.8|1231.8|1231.4|1908
1622189540000|2021-05-28 08:12:20|1231.6|1231.2|1231.2|1230.8|1231.6|1231.2|1231.2|1230.8|18384
1622189550000|2021-05-28 08:12:30|1231|1230.6|1231|1230.6|1231|1230.6|1230.6|1230.4|1000
1622189560000|2021-05-28 08:12:40|1230.8|1230.4|1231|1230.6|1231|1230.6|1230.8|1230.4|0
1622189570000|2021-05-28 08:12:50||1230.8||1230.6||1230.8||1230.6|0
1622189580000|2021-05-28 08:13:00|1230.8|1230.4|1231|1230.6|1231|1230.6|1230.8|1230.4|2581
1622189600000|2021-05-28 08:13:20|1231.2|1231|1231.2|1231|1231.2|1231|1231.2|1231|359
1622189610000|2021-05-28 08:13:30|1231|1230.8|1231|1230.6|1231.2|1230.8|1231|1230.6|366
1622189620000|2021-05-28 08:13:40|1231.2|1230.8|1231.2|1231|1231.2|1231|1231.2|1230.8|75
1622189630000|2021-05-28 08:13:50||1230.8||1230.8||1231||1230.8|150
1622189640000|2021-05-28 08:14:00|1231.4|1231|1232|1231.8|1232.2|1231.8|1231.4|1231|5021
1622189650000|2021-05-28 08:14:10|1231.8|1231.6|1231.8|1231.4|1232|1231.6|1231.8|1231.4|336
1622189660000|2021-05-28 08:14:20|1231.6|1231.2|1231.4|1231.2|1231.6|1231.2|1231.4|1231.2|0
1622189670000|2021-05-28 08:14:30|1231.2|1231|1231.2|1231|1231.2|1231|1231.2|1231|422
1622189680000|2021-05-28 08:14:40|1231.4|1231.2|1231.6|1231.2|1231.6|1231.2|1231.4|1231.2|489
1622189690000|2021-05-28 08:14:50|1231.4|1231.4|1230.8|1230.4|1231.4|1231.4|1230.6|1230.4|5036
1622189720000|2021-05-28 08:15:20|1230.6|1230.2|1230.6|1230.2|1230.8|1230.4|1230.4|1230|8207
1622189730000|2021-05-28 08:15:30|1231|1230.4|1230.8|1230.2|1231|1230.6|1230.6|1230.2|10410
1622189740000|2021-05-28 08:15:40|1230.6|1230|1230.2|1229.6|1230.6|1230.2|1230|1229.6|7017
1622189750000|2021-05-28 08:15:50|1230.4|1229.8|1230.2|1230|1230.4|1230.2|1230.2|1229.8|4773
1622189760000|2021-05-28 08:16:00|1230|1229.8|1230.2|1229.8|1230.2|1229.8|1230|1229.6|1833
1622189770000|2021-05-28 08:16:10|1230.4|1230|1230.4|1229.8|1230.4|1230.2|1230.4|1229.8|1468
1622189780000|2021-05-28 08:16:20|1230.2|1230|1230.2|1229.8|1230.2|1230|1230.2|1229.8|336
1622189790000|2021-05-28 08:16:30|1230.4|1230|1230.4|1230|1230.4|1230|1230.4|1229.8|602
1622189820000|2021-05-28 08:17:00|1230.6|1230.2|1230.8|1230.4|1230.8|1230.4|1230.6|1230.2|975
1622189830000|2021-05-28 08:17:10|1230.6|1230.2|1230.6|1230.4|1230.8|1230.4|1230.6|1230.2|0
1622189840000|2021-05-28 08:17:20|1230.8||1230.8||1231||1230.8||822
1622189860000|2021-05-28 08:17:40|1231|1230.6|1231|1230.6|1231|1230.6|1231|1230.4|2
1622189900000|2021-05-28 08:18:20|1230.8|1230.4|1230.6|1230.4|1230.8|1230.4|1230.6|1230.4|401
1622189910000|2021-05-28 08:18:30|1230.8|1230.6|1231.2|1230.8|1231.2|1231|1230.8|1230.6|1121
1622189920000|2021-05-28 08:18:40|1231|1230.6|1230.8|1230.4|1231|1230.6|1230.6|1230.4|0
1622189940000|2021-05-28 08:19:00|1231|1230.6|1231|1230.4|1231|1230.6|1231|1230.4|0
1622189950000|2021-05-28 08:19:10|1231.2|1230.6|1231.2|1230.6|1231.2|1231|1231.2|1230.6|1435
1622189960000|2021-05-28 08:19:20|1231|1230.4|1231.2|1230.6|1231.2|1230.8|1231|1230.4|0
1622189980000|2021-05-28 08:19:40|1231|1230.8|1231|1230.6|1231|1230.8|1231|1230.6|2767
1622190000000|2021-05-28 08:20:00|1231.2|1230.8|1231.2|1230.6|1231.2|1231|1231.2|1230.6|869
1622190030000|2021-05-28 08:20:30|1231|1230.4|1230.6|1230.2|1231|1230.4|1230.4|1230|437
1622190060000|2021-05-28 08:21:00|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|0
1622190080000|2021-05-28 08:21:20|1231||1230.8||1231||1230.8||0
1622190100000|2021-05-28 08:21:40|1231|1230.6|1231.2|1230.8|1231.2|1230.8|1231|1230.6|0
1622190110000|2021-05-28 08:21:50|1231|1230.6|1231|1230.6|1231|1230.6|1231|1230.6|5000
1622190120000|2021-05-28 08:22:00|1230.8|1230.4|1230.6|1230.2|1231|1230.4|1230.4|1230.2|335
1622190130000|2021-05-28 08:22:10|1230.4|1230|1230.2|1230|1230.6|1230|1230.2|1230|5000
1622190140000|2021-05-28 08:22:20|1230.4|1230.2|1230.6|1230.2|1230.6|1230.2|1230.4|1230.2|1109
1622190160000|2021-05-28 08:22:40|||||||||200
1622190180000|2021-05-28 08:23:00|1230.4|1230|1230|1229.6|1230.4|1230|1230|1229.6|4386
1622190200000|2021-05-28 08:23:20|1230.2|1229.8|1230.4|1230|1230.4|1230|1230.2|1229.8|1623
1622190210000|2021-05-28 08:23:30||1229.8||1229.8||1229.8||1229.8|0
1622190220000|2021-05-28 08:23:40||1230||1229.8||1230||1229.8|28
1622190240000|2021-05-28 08:24:00|1230.2|1230|1229.6|1229.2|1230.2|1230|1229.4|1229.2|11045
1622190260000|2021-05-28 08:24:20|1229.2|1229|1229.6|1229|1229.6|1229.4|1229.2|1229|2583
1622190270000|2021-05-28 08:24:30|1229.4|1228.8|1229|1228.4|1229.4|1229|1228.6|1228.2|5959
1622190280000|2021-05-28 08:24:40||1228.6||1228.6||1228.6||1228.4|2000
1622190290000|2021-05-28 08:24:50|1228.8|1228.4|1228.4|1228|1228.8|1228.6|1228.2|1228|1785
1622190300000|2021-05-28 08:25:00|1228.2|1227.8|1228|1227.6|1228.4|1228|1227.8|1227.6|13190
1622190310000|2021-05-28 08:25:10|1228.2|1227.8|1228.2|1227.8|1228.4|1228|1228.2|1227.8|1043
1622190320000|2021-05-28 08:25:20|1228|1227.6|1227.8|1227.4|1228|1227.8|1227.8|1227.4|1772
1622190330000|2021-05-28 08:25:30|1227.6|1227.6|1227.8|1227.4|1227.8|1227.6|1227.6|1227.4|13
1622190340000|2021-05-28 08:25:40|1227.6|1227.2|1227.4|1227.2|1227.6|1227.4|1227.4|1227.2|7564
1622190350000|2021-05-28 08:25:50|1227.6||1227.6||1227.6||1227.6||731
1622190360000|2021-05-28 08:26:00|1227.8|1227.4|1227.8|1227.2|1227.8|1227.4|1227.8|1227.2|0
1622190380000|2021-05-28 08:26:20|1227.6|1227|1227.6|1227|1227.6|1227.2|1227|1226.6|12156
1622190390000|2021-05-28 08:26:30|1227.4|1227.2|1227.4|1226.8|1227.4|1227.2|1227.2|1226.8|3198
1622190400000|2021-05-28 08:26:40|1227.6|1227|1227.2|1226.6|1227.6|1227|1227|1226.6|464
1622190410000|2021-05-28 08:26:50|1227.4|1226.8|1227.6|1227.2|1227.8|1227.6|1227.4|1226.8|25731
1622190420000|2021-05-28 08:27:00|1227.8|1227.4|1227.6|1227.2|1228|1227.6|1227.4|1227|1949
1622190430000|2021-05-28 08:27:10|1227.8|1227.4|1228|1227.4|1228|1227.6|1227.6|1227.4|2926
1622190440000|2021-05-28 08:27:20|1227.8|1227.6|1228|1227.6|1228|1227.8|1227.8|1227.4|0
1622190450000|2021-05-28 08:27:30|1227.8||1227.8||1227.8||1227.8||0
1622190460000|2021-05-28 08:27:40|1228|1227.4|1227.8|1227.2|1228|1227.4|1227.6|1227.2|343
1622190470000|2021-05-28 08:27:50|1228|1227.4|1228|1227.4|1228|1227.6|1228|1227.4|0
1622190480000|2021-05-28 08:28:00|1228.2|1227.6|1228|1227.6|1228.8|1228.4|1227.8|1227.6|7249
1622190490000|2021-05-28 08:28:10|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|0
1622190500000|2021-05-28 08:28:20|1227.6|1227.2|1227.2|1226.8|1227.6|1227.2|1227.2|1226.8|1038
1622190510000|2021-05-28 08:28:30|1227.6|1227.2|1227.6|1227.2|1227.8|1227.6|1227.4|1227.2|12875
1622190520000|2021-05-28 08:28:40|1227.4|1227.4|1227.6|1227.2|1227.6|1227.4|1227.4|1227.2|1208
1622190530000|2021-05-28 08:28:50|1227.4|1227|1227|1226.8|1227.4|1227|1227|1226.6|2226
1622190540000|2021-05-28 08:29:00|1226.8|1226.6|1227.2|1226.6|1227.2|1227|1226.6|1226.4|7767
1622190550000|2021-05-28 08:29:10|1227|1226.4|1227.2|1227|1227.2|1227|1226.8|1226.4|2590
1622190560000|2021-05-28 08:29:20|1227.4|1227.2|1227.8|1227.4|1227.8|1227.4|1227.4|1227.2|2793
1622190570000|2021-05-28 08:29:30|1228|1227.6|1228.4|1228|1228.6|1228|1228|1227.6|250
1622190580000|2021-05-28 08:29:40|1228.2|1227.8|1228.4|1228|1228.4|1228|1228.2|1227.8|0
1622190600000|2021-05-28 08:30:00|1228.6|1228.2|1228.6|1228|1228.8|1228.4|1228.6|1228|696
1622190610000|2021-05-28 08:30:10|1228.4|1228.2|1228.4|1228|1228.4|1228.2|1228.2|1228|2083
1622190620000|2021-05-28 08:30:20|1228.2|1227.8|1228|1227.6|1228.2|1227.8|1227.6|1227.4|1122
1622190630000|2021-05-28 08:30:30|1228.2|1227.8|1228.2|1227.8|1228.2|1227.8|1228.2|1227.8|0
1622190640000|2021-05-28 08:30:40|1228.4||1228.4||1228.4||1228.4||0
1622190650000|2021-05-28 08:30:50|1228.6|1228|1228.8|1228.2|1228.8|1228.2|1228.4|1228|0
1622190660000|2021-05-28 08:31:00||1228.4||1228.2||1228.6||1228.2|344
1622190670000|2021-05-28 08:31:10|1228.6|1228|1228.4|1228|1228.6|1228|1228.2|1227.8|0
1622190680000|2021-05-28 08:31:20|1228.6|1228.2|1229|1228.6|1229.4|1228.8|1228.6|1228.2|5698
1622190690000|2021-05-28 08:31:30||1228.4||1228.4||1228.4||1228.4|0
1622190700000|2021-05-28 08:31:40|1228.8|1228.2|1228.2|1227.8|1228.8|1228.2|1228.2|1227.8|0
1622190710000|2021-05-28 08:31:50|1228.4||1228.4||1228.4||1228.4||0
1622190720000|2021-05-28 08:32:00|1228.6|1228|1228.6|1228.2|1228.6|1228.4|1228.4|1228|1650
1622190750000|2021-05-28 08:32:30|1228.8|1228.4|1229.6|1229.2|1229.6|1229.2|1228.8|1228.4|2410
1622190770000|2021-05-28 08:32:50|1229.8|1229.4|1229.4|1228.8|1229.8|1229.4|1229.2|1228.8|9815
1622190810000|2021-05-28 08:33:30|1229.2|1229|1229.4|1229.2|1229.6|1229.2|1229.2|1229|476
1622190820000|2021-05-28 08:33:40|1229.2|1229|1229.4|1229|1230.4|1230|1229.2|1228.8|27133
1622190830000|2021-05-28 08:33:50||1228.8||1228.8||1228.8||1228.8|0
1622190840000|2021-05-28 08:34:00||1229||1229.2||1229.2||1229|0
1622190850000|2021-05-28 08:34:10|1229.6|1229.4|1229.8|1229.2|1230|1229.8|1229.6|1229.2|7390
1622190860000|2021-05-28 08:34:20|1229.6|1229.4|1229.6|1229|1229.8|1229.4|1229.4|1229|665
1622190870000|2021-05-28 08:34:30||1229.2||1229||1229.2||1229|0
1622190880000|2021-05-28 08:34:40|1229.8|1229.2|1229.8|1229.4|1229.8|1229.4|1229.8|1229.2|2617
1622190890000|2021-05-28 08:34:50|1230|1229.6|1230.2|1229.8|1230.2|1229.8|1230|1229.6|408
1622190900000|2021-05-28 08:35:00|1230.4|1230|1230|1229.6|1230.6|1230.4|1229.8|1229.6|11075
1622190910000|2021-05-28 08:35:10|1230.4|1230|1231|1230.6|1231|1230.6|1230.2|1229.8|7197
1622190920000|2021-05-28 08:35:20|1230.8|1230.4|1230.6|1230.2|1230.8|1230.4|1230.6|1230.2|500
1622190950000|2021-05-28 08:35:50|1230.4|1230|1230.4|1230|1230.4|1230|1230.2|1230|478
1622190970000|2021-05-28 08:36:10|1230.2|1229.8|1230|1229.6|1230.2|1229.8|1230|1229.6|553
1622190980000|2021-05-28 08:36:20|1230.2|1229.8|1230|1229.6|1230.2|1229.8|1229.8|1229.6|500
1622191010000|2021-05-28 08:36:50|1230.2|1229.8|1230.2|1229.8|1230.2|1230|1230.2|1229.8|3726
1622191020000|2021-05-28 08:37:00|1230|1229.6|1230.4|1230.2|1230.4|1230.2|1229.8|1229.6|2099
1622191030000|2021-05-28 08:37:10|1230.2|1230|1230|1229.6|1230.2|1230|1230|1229.6|1285
1622191040000|2021-05-28 08:37:20|1230.2|1229.8|1230.2|1229.8|1230.4|1230|1230.2|1229.8|3000
1622191050000|2021-05-28 08:37:30||1229.6||1229.6||1229.6||1229.6|0
1622191060000|2021-05-28 08:37:40|1230|1229.8|1230|1229.8|1230|1229.8|1230|1229.6|0
1622191070000|2021-05-28 08:37:50|1229.8|1229.6|1230|1229.4|1230|1229.6|1229.8|1229.4|500
1622191080000|2021-05-28 08:38:00||1229.6||1229.6||1229.6||1229.6|0
1622191090000|2021-05-28 08:38:10|1229.8|1229.4|1230|1229.6|1230|1229.6|1229.8|1229.4|0
1622191100000|2021-05-28 08:38:20|1229.8|1229.2|1228.8|1228.4|1229.8|1229.2|1228.8|1228.4|35671
1622191120000|2021-05-28 08:38:40|1229|1228.6|1229|1228.4|1229.2|1229|1228.8|1228.4|1307
1622191130000|2021-05-28 08:38:50|1229.2|1228.6|1229.4|1229.2|1229.6|1229.4|1229.2|1228.6|8552
1622191140000|2021-05-28 08:39:00|1229.6|1229.4|1229.8|1229.2|1230|1229.6|1229.6|1229.2|692
1622191150000|2021-05-28 08:39:10|1230|1229.4|1229.8|1229.4|1230|1229.6|1229.8|1229.4|6244
1622191160000|2021-05-28 08:39:20|1230|1229.6|1230|1229.4|1230|1229.6|1230|1229.4|1472
1622191170000|2021-05-28 08:39:30|1230.2|1229.6|1230|1229.6|1230.2|1229.8|1230|1229.6|5597
1622191180000|2021-05-28 08:39:40|1230.2|1229.8|1230.4|1230.2|1230.4|1230.2|1230.2|1229.8|2530
1622191190000|2021-05-28 08:39:50|1230.6||1230.6||1230.6||1230.6||0
1622191200000|2021-05-28 08:40:00|1230.8|1230.4|1230.4|1230.2|1230.8|1230.4|1230.4|1230.2|339
1622191210000|2021-05-28 08:40:10|1230.2|1230|1230|1229.6|1230.2|1230|1229.8|1229.6|462
1622191230000|2021-05-28 08:40:30|1229.8|1229.4|1229.6|1229|1230|1229.4|1229.4|1229|276
1622191240000|2021-05-28 08:40:40|1229.4|1228.8|1229|1228.6|1229.4|1228.8|1229|1228.6|0
1622191250000|2021-05-28 08:40:50|1228.8|1228.4|1228.6|1228|1229|1228.4|1228.6|1228|2145
1622191260000|2021-05-28 08:41:00|1228.4|1227.8|1227.6|1227.2|1228.4|1227.8|1227.6|1227.2|1179
1622191270000|2021-05-28 08:41:10|||||||||514
1622191280000|2021-05-28 08:41:20|1227.8|1227.4|1227.2|1226.8|1227.8|1227.6|1227|1226.8|10386
1622191290000|2021-05-28 08:41:30|1227.4|1227|1227|1226.6|1227.6|1227.2|1227|1226.6|5094
1622191340000|2021-05-28 08:42:20|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.6|1226|3339
1622191350000|2021-05-28 08:42:30|1226.4|1226|1226.4|1226|1226.4|1226|1226.4|1226|0
1622191360000|2021-05-28 08:42:40|1226.2|1225.8|1226.4|1225.8|1226.4|1226|1226|1225.8|1569
1622191370000|2021-05-28 08:42:50|1226.6|1226|1226.4|1226|1226.6|1226.2|1226.4|1226|720
1622191380000|2021-05-28 08:43:00|1226.2|1225.8|1226|1225.8|1226.2|1225.8|1226|1225.8|87
1622191400000|2021-05-28 08:43:20|1225.8|1225.6|1225.8|1225.4|1225.8|1225.6|1225.6|1225.4|1835
1622191410000|2021-05-28 08:43:30|1225.6|1225.2|1225.4|1225|1225.6|1225.2|1225.4|1225|4111
1622191430000|2021-05-28 08:43:50|1225.2|1224.8|1225|1224.6|1225.2|1224.8|1224.8|1224.4|3182
1622191450000|2021-05-28 08:44:10|1224.8|1224.4|1224.8|1224.4|1224.8|1224.6|1224.6|1224.4|500
1622191460000|2021-05-28 08:44:20|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|400
1622191470000|2021-05-28 08:44:30|1224.4|1224|1224|1223.6|1224.4|1224|1223.8|1223.4|2128
1622191480000|2021-05-28 08:44:40|1223.8||1223.8||1223.8||1223.8||19
1622191490000|2021-05-28 08:44:50|1223.6|1223.4|1223.8|1223.4|1223.8|1223.6|1223.6|1223.4|4050
1622191500000|2021-05-28 08:45:00|1223.6|1223.6|1224|1223.6|1224.2|1223.8|1223.6|1223.6|3544
1622191520000|2021-05-28 08:45:20|1223.8|1223.4|1222.4|1222|1223.8|1223.4|1222.2|1222|5862
1622191530000|2021-05-28 08:45:30|1222.2|1222.2|1222.4|1222.2|1222.8|1222.4|1222.2|1222.2|4546
1622191540000|2021-05-28 08:45:40||1222||1222||1222||1222|0
1622191550000|2021-05-28 08:45:50|1222.6|1222.2|1223.2|1222.8|1223.2|1222.8|1222.6|1222.2|989
1622191560000|2021-05-28 08:46:00|1223|1222.6|1224|1223.6|1224|1223.6|1223|1222.6|1252
1622191570000|2021-05-28 08:46:10|1224.2|1223.8|1223.4|1223|1224.2|1223.8|1223.2|1222.8|3079
1622191580000|2021-05-28 08:46:20|1223.2|1223.2|1223.8|1223.4|1223.8|1223.4|1223.2|1223|0
1622191590000|2021-05-28 08:46:30|1224|1223.6|1224|1223.4|1224.2|1224|1223.8|1223.4|3693
1622191600000|2021-05-28 08:46:40|1223.8|1223.2|1223.6|1223.2|1223.8|1223.2|1223.6|1223.2|1303
1622191610000|2021-05-28 08:46:50|1223.8|1223.6|1223.4|1223.2|1223.8|1223.6|1223.4|1223.2|5000
1622191620000|2021-05-28 08:47:00|1223.2|1223|1223.8|1223.4|1223.8|1223.4|1223.2|1222.8|517
1622191630000|2021-05-28 08:47:10|1224|1223.6|1223.8|1223.4|1224|1223.6|1223.8|1223.4|2280
1622191640000|2021-05-28 08:47:20|1223.6|1223.2|1223.2|1222.8|1223.6|1223.2|1223.2|1222.8|8450
1622191650000|2021-05-28 08:47:30|1223|1222.6|1223.2|1223|1223.6|1223|1222.8|1222.4|1000
1622191660000|2021-05-28 08:47:40|1223.4|1223.2|1223.6|1223.2|1223.6|1223.2|1223.2|1223|22
1622191680000|2021-05-28 08:48:00|1223.4|1223.4|1223.6|1223.2|1223.6|1223.4|1223.4|1223.2|8
1622191690000|2021-05-28 08:48:10|1223.4|1223|1223.6|1223.2|1223.6|1223.2|1223.4|1223|3132
1622191700000|2021-05-28 08:48:20|1223.8|1223.4|1223|1222.6|1224|1223.6|1223|1222.6|2887
1622191710000|2021-05-28 08:48:30|1223.2|1222.8|1223.2|1222.8|1223.4|1223.2|1223|1222.8|3751
1622191720000|2021-05-28 08:48:40|1223|1223|1223.8|1223.4|1223.8|1223.4|1223|1223|411
1622191730000|2021-05-28 08:48:50|1224|1223.6|1223.6|1223.2|1224|1223.6|1223.6|1223.2|989
1622191740000|2021-05-28 08:49:00|1223.2|1223|1223.6|1223.2|1223.8|1223.2|1223.2|1223|8588
1622191750000|2021-05-28 08:49:10|1223.8|1222.8|1223.2|1222.8|1223.8|1223|1222.6|1222.4|28475
1622191760000|2021-05-28 08:49:20|1223.4|1223|1223.8|1223.4|1223.8|1223.4|1223.4|1223|1115
1622191770000|2021-05-28 08:49:30|1223.6|1223.2|1223.6|1223.2|1223.6|1223.4|1223.6|1223|225
1622191800000|2021-05-28 08:50:00|1223.4|1223|1223.4|1223|1223.4|1223.4|1223.4|1223|820
1622191810000|2021-05-28 08:50:10|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|0
1622191820000|2021-05-28 08:50:20|1223.4|1223|1223.2|1222.8|1223.4|1223|1223|1222.6|407
1622191830000|2021-05-28 08:50:30|1223.4|1223|1223.2|1222.6|1223.4|1223|1223.2|1222.6|343
1622191840000|2021-05-28 08:50:40|1223|1222.8|1223.2|1222.8|1223.2|1222.8|1223|1222.8|805
1622191860000|2021-05-28 08:51:00|1223|1222.6|1222.2|1221.8|1223|1222.6|1222.2|1221.8|8873
1622191880000|2021-05-28 08:51:20|1222.4|1222|1222.2|1221.8|1222.6|1222.2|1222.2|1221.8|1542
1622191890000|2021-05-28 08:51:30|1222.4|1222|1222.2|1221.8|1222.4|1222|1222.2|1221.8|305
1622191900000|2021-05-28 08:51:40|1222|1221.6|1221.8|1221.4|1222|1221.6|1221.6|1221.4|1751
1622191910000|2021-05-28 08:51:50|1221.6|1221.2|1221.8|1221.6|1222.2|1221.6|1221.4|1221.2|5919
1622191920000|2021-05-28 08:52:00|1221.6|1221.4|1221.6|1221.2|1221.6|1221.4|1221.6|1221.2|0
1622191930000|2021-05-28 08:52:10|1221.8|1221.4|1221.8|1221.6|1222|1221.6|1221.8|1221.4|2977
1622191940000|2021-05-28 08:52:20|1221.6|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.2|2
1622191950000|2021-05-28 08:52:30|1221.4|1221.2|1221.8|1221.4|1221.8|1221.4|1221.2|1221|6665
1622191960000|2021-05-28 08:52:40|1222|1221.6|1222|1221.6|1222|1221.6|1221.6|1221.4|1793
1622191970000|2021-05-28 08:52:50|1221.8|1221.4|1221.6|1221.4|1221.8|1221.6|1221.6|1221.2|1492
1622191980000|2021-05-28 08:53:00|1221.8|1221.6|1222.2|1221.6|1222.4|1222|1221.8|1221.6|9141
1622191990000|2021-05-28 08:53:10|1222|1221.4|1221.2|1220.8|1222.2|1221.6|1221|1220.8|6866
1622192000000|2021-05-28 08:53:20|1221|1220.6|1220.2|1220|1221|1220.6|1220.2|1220|3502
1622192010000|2021-05-28 08:53:30|1220|1219.8|1220.6|1220.2|1220.8|1220.4|1219.8|1219.6|12888
1622192020000|2021-05-28 08:53:40|1220.8|1220.4|1221|1220.6|1221|1220.6|1220.8|1220.4|500
1622192030000|2021-05-28 08:53:50|1221.2|1220.8|1221.6|1221.2|1221.6|1221.4|1221.2|1220.8|989
1622192040000|2021-05-28 08:54:00|1221.8|1221.4|1221.6|1221.2|1222|1221.6|1221.6|1221.2|2848
1622192050000|2021-05-28 08:54:10|1221.4|1221|1221.4|1221|1221.4|1221.2|1221.2|1220.8|10
1622192070000|2021-05-28 08:54:30|1221.6|1221.2|1222.2|1221.8|1222.2|1221.8|1221.6|1221.2|1729
1622192080000|2021-05-28 08:54:40|1222|1221.4|1221.4|1221.2|1222|1221.4|1221.4|1221.2|10629
1622192090000|2021-05-28 08:54:50|1221.6||1221.6||1221.6||1221.6||0
1622192100000|2021-05-28 08:55:00||1221.4||1221.4||1221.4||1221.4|0
1622192110000|2021-05-28 08:55:10|1221.4|1221.2|1220.6|1220.4|1221.6|1221.2|1220.6|1220.4|3613
1622192120000|2021-05-28 08:55:20|1220.4|1220.2|1220.4|1220|1221|1220.6|1220.2|1220|7322
1622192130000|2021-05-28 08:55:30|1220.6||1220.6||1220.6||1220.6||0
1622192140000|2021-05-28 08:55:40|1220.4|1220.2|1221.2|1220.8|1221.2|1220.8|1220.4|1220.2|1241
1622192170000|2021-05-28 08:56:10|1221||1221.2||1221.2||1221||1000
1622192190000|2021-05-28 08:56:30|1221.4|1221|1222.2|1221.6|1222.4|1221.6|1221.4|1221|6680
1622192200000|2021-05-28 08:56:40|1222.4|1221.8|1222.8|1222.2|1222.8|1222.2|1222.4|1221.8|1866
1622192210000|2021-05-28 08:56:50|1222.6||1222.4||1222.8||1222.4||298
1622192220000|2021-05-28 08:57:00|1222.6|1222.4|1222.8|1222.6|1222.8|1222.6|1222.6|1222.4|2350
1622192230000|2021-05-28 08:57:10|1223|1222.8|1223.2|1222.8|1223.4|1222.8|1223|1222.6|737
1622192240000|2021-05-28 08:57:20|1223.4|1223|1223.6|1223|1223.6|1223|1223.2|1223|0
1622192250000|2021-05-28 08:57:30|1223.4|1223.2|1223.6|1223.2|1223.6|1223.2|1223.4|1223.2|1000
1622192260000|2021-05-28 08:57:40|1223.4|1223.4|1222.6|1222.4|1223.4|1223.4|1222.6|1222.4|6740
1622192270000|2021-05-28 08:57:50|1222.4|1222.2|1223|1222.6|1223.2|1222.8|1222.4|1222|10220
1622192280000|2021-05-28 08:58:00|1223.2|1222.8|1223.6|1223.2|1223.6|1223.2|1223.2|1222.8|0
1622192290000|2021-05-28 08:58:10|1223.4|1222.8|1223.2|1222.8|1223.4|1222.8|1223.2|1222.8|4223
1622192310000|2021-05-28 08:58:30|1223|1222.6|1223|1222.8|1223|1222.8|1223|1222.6|0
1622192320000|2021-05-28 08:58:40|1223.2|1223|1223.4|1223|1223.4|1223|1223.2|1222.8|2107
1622192350000|2021-05-28 08:59:10|1223.2|1222.8|1222.6|1222.4|1223.2|1222.8|1222.6|1222.4|1907
1622192360000|2021-05-28 08:59:20|1222.8||1222.8||1222.8||1222.8||0
1622192370000|2021-05-28 08:59:30|1223|1222.6|1221.8|1221.6|1223|1222.6|1221.8|1221.6|24692
1622192380000|2021-05-28 08:59:40|1221.6|1221.4|1221.8|1221.6|1222|1221.6|1221.6|1221.2|1480
1622192390000|2021-05-28 08:59:50||1221.4||1221.4||1221.4||1221.4|915
1622192400000|2021-05-28 09:00:00|1221.6|1221.2|1221.8|1221.2|1221.8|1221.2|1221.6|1221.2|820
1622192410000|2021-05-28 09:00:10|1221.6|1221|1220.8|1220.6|1221.6|1221|1220.8|1220.6|5099
1622192420000|2021-05-28 09:00:20|1220.6|1220.4|1220.8|1220.2|1220.8|1220.4|1220.6|1220|1070
1622192430000|2021-05-28 09:00:30|1220.6|1220|1220.2|1219.8|1220.6|1220|1220.2|1219.8|3651
1622192440000|2021-05-28 09:00:40|1220.4|1220|1220.6|1220|1220.6|1220|1220.4|1220|1973
1622192450000|2021-05-28 09:00:50|1220.8|1220.2|1221|1220.4|1221.4|1221|1220.8|1220.2|4391
1622192460000|2021-05-28 09:01:00|1220.6|1220.2|1220.8|1220.4|1221|1220.6|1220.6|1220.2|3791
1622192470000|2021-05-28 09:01:10|1220.6|1220.2|1220.2|1220|1220.6|1220.2|1220.2|1220|1020
1622192480000|2021-05-28 09:01:20|1220.4|1219.8|1220.6|1220.2|1220.8|1220.2|1220.4|1219.8|3601
1622192490000|2021-05-28 09:01:30|1220.8||1220.8||1220.8||1220.8||0
1622192520000|2021-05-28 09:02:00|1220.2|1220|1220|1219.6|1220.2|1220|1219.8|1219.6|5426
1622192530000|2021-05-28 09:02:10|1219.6|1219.4|1219.2|1219|1219.6|1219.4|1219|1218.8|12452
1622192540000|2021-05-28 09:02:20|1219|1218.8|1219|1218.6|1219|1218.8|1219|1218.6|1135
1622192550000|2021-05-28 09:02:30|1219.2|1218.8|1219.2|1218.6|1219.2|1219|1219.2|1218.6|1668
1622192560000|2021-05-28 09:02:40|1218.8|1218.8|1219.4|1218.8|1219.6|1219|1218.8|1218.8|1578
1622192570000|2021-05-28 09:02:50|1219.6|1219|1220|1219.4|1220|1219.6|1219.6|1219|0
1622192580000|2021-05-28 09:03:00||1219.2||1219.6||1219.6||1219.2|0
1622192590000|2021-05-28 09:03:10|1219.8|1219.4|1220|1219.6|1220|1219.6|1219.8|1219.4|1000
1622192610000|2021-05-28 09:03:30|||||||||606
1622192620000|2021-05-28 09:03:40|1220.2|1219.8|1220|1219.6|1220.6|1220.2|1220|1219.6|3103
1622192630000|2021-05-28 09:03:50||1219.8||1219.6||1219.8||1219.6|0
1622192640000|2021-05-28 09:04:00|1220.2|1219.8|1220|1219.6|1220.2|1219.8|1220|1219.6|989
1622192650000|2021-05-28 09:04:10||1219.8||1219.6||1219.8||1219.4|0
1622192670000|2021-05-28 09:04:30|1219.8|1219.4|1219.6|1219.2|1219.8|1219.4|1219.6|1219.2|109
1622192680000|2021-05-28 09:04:40|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|1219.6|1219.4|320
1622192700000|2021-05-28 09:05:00|1219.6|1219.2|1219.4|1219|1219.8|1219.2|1219.2|1218.8|3856
1622192710000|2021-05-28 09:05:10||1218.8||1219||1219||1218.8|0
1622192720000|2021-05-28 09:05:20|1219.2|1218.8|1219|1218.6|1219.2|1218.8|1219|1218.4|505
1622192730000|2021-05-28 09:05:30||1218.8||1218.8||1218.8||1218.8|0
1622192760000|2021-05-28 09:06:00|1219.2|1219|1219.2|1218.8|1219.8|1219.4|1219|1218.8|7301
1622192770000|2021-05-28 09:06:10|1219.4|1219|1219.6|1219.4|1219.6|1219.4|1219.4|1218.8|1787
1622192780000|2021-05-28 09:06:20|1219.8|1219.2|1220|1219.6|1220|1219.6|1219.8|1219|201
1622192790000|2021-05-28 09:06:30|1220.2|1219.8|1220.2|1219.8|1220.2|1219.8|1220.2|1219.8|0
1622192800000|2021-05-28 09:06:40|1220.4|1220|1220.4|1220|1220.4|1220.2|1220.2|1220|1865
1622192810000|2021-05-28 09:06:50||1220.2||1220.2||1220.2||1220.2|0
1622192820000|2021-05-28 09:07:00|1220.2|1220|1221.2|1220.8|1221.4|1221.2|1220|1219.8|16487
1622192830000|2021-05-28 09:07:10|1220.8|1220.4|1220.6|1220.2|1220.8|1220.6|1220.2|1220|11102
1622192840000|2021-05-28 09:07:20|1220.8|1220.4|1220.6|1220.2|1221|1220.8|1220.6|1220.2|11023
1622192850000|2021-05-28 09:07:30|1220.8|1220.4|1221|1220.6|1221|1220.6|1220.8|1220.4|1507
1622192860000|2021-05-28 09:07:40||1220.8||1220.6||1220.8||1220.6|0
1622192880000|2021-05-28 09:08:00|1221.2|1220.8|1221.6|1221|1221.6|1221.2|1221.2|1220.8|2311
1622192890000|2021-05-28 09:08:10|1221.8|1221.2|1221.6|1221.2|1221.8|1221.2|1221.6|1221.2|0
1622192900000|2021-05-28 09:08:20|1221.8|1221.4|1221.8|1221.4|1221.8|1221.6|1221.8|1221.4|0
1622192910000|2021-05-28 09:08:30|1221.6|1221.6|1221.6|1221.4|1221.6|1221.6|1221.6|1221.4|1754
1622192920000|2021-05-28 09:08:40|1221.8|1221.6|1221.4|1221|1222|1221.6|1221.2|1221|5390
1622192930000|2021-05-28 09:08:50|1221.2|1220.8|1222.4|1222|1222.6|1222.2|1221|1220.8|418
1622192940000|2021-05-28 09:09:00|1222.6|1222.2|1222.6|1222.2|1222.6|1222.4|1222.4|1222|840
1622192950000|2021-05-28 09:09:10|1222.4|1222.4|1222.4|1222.2|1222.6|1222.4|1222.4|1222.2|1265
1622192960000|2021-05-28 09:09:20|1222.6||1222.6||1222.6||1222.4||0
1622192970000|2021-05-28 09:09:30|1222.4|1222.4|1222.6|1222.2|1222.6|1222.4|1222.4|1222.2|273
1622192980000|2021-05-28 09:09:40||1222.4||1222.4||1222.4||1222.2|22559
1622192990000|2021-05-28 09:09:50|1222.4|1222.2|1222.2|1221.8|1222.4|1222.2|1222|1221.8|6211
1622193000000|2021-05-28 09:10:00|1222|1221.6|1222.2|1221.6|1222.2|1221.8|1222|1221.4|3964
1622193010000|2021-05-28 09:10:10||1221.8||1221.8||1221.8||1221.8|0
1622193030000|2021-05-28 09:10:30|1222|1221.4|1221.2|1220.8|1222|1221.4|1221|1220.6|11562
1622193040000|2021-05-28 09:10:40|1221|1220.6|1220|1219.6|1221.2|1220.6|1220|1219.6|7544
1622193050000|2021-05-28 09:10:50|1219.8|1219.4|1220.4|1220|1220.4|1220.2|1219.8|1219.4|6265
1622193060000|2021-05-28 09:11:00|1220.6|1220.2|1221.8|1221.2|1221.8|1221.2|1220.6|1220.2|8438
1622193070000|2021-05-28 09:11:10|1222||1221.8||1222||1221.8||0
1622193090000|2021-05-28 09:11:30|1222|1221.4|1222.2|1221.6|1222.2|1221.8|1222|1221.4|500
1622193100000|2021-05-28 09:11:40|1222|1221.8|1222|1221.6|1222.6|1222|1221.8|1221.4|4029
1622193110000|2021-05-28 09:11:50|1222.2|1221.8|1222.4|1221.8|1222.4|1221.8|1222.2|1221.8|0
1622193120000|2021-05-28 09:12:00|1222.6|1222|1221.2|1220.8|1222.6|1222.2|1221|1220.8|9012
1622193140000|2021-05-28 09:12:20|1221.4|1221|1221.4|1221|1221.4|1221.2|1221.2|1221|1863
1622193160000|2021-05-28 09:12:40|1221.6||1221.6||1221.6||1221.6||0
1622193170000|2021-05-28 09:12:50|1221.8|1221.2|1221.8|1221.4|1221.8|1221.4|1221.8|1221.2|0
1622193180000|2021-05-28 09:13:00|1222|1221.6|1222.2|1221.8|1222.2|1221.8|1222|1221.6|0
1622193210000|2021-05-28 09:13:30|1222|1222|1222.2|1221.6|1222.2|1222|1221.8|1221.4|2765
1622193220000|2021-05-28 09:13:40|1222|1221.8|1222|1221.6|1222|1221.8|1222|1221.6|515
1622193230000|2021-05-28 09:13:50|1222.2||1222.2||1222.2||1222.2||0
1622193240000|2021-05-28 09:14:00|1221.8|1221.8|1222.2|1221.6|1222.2|1221.8|1221.8|1221.6|25
1622193250000|2021-05-28 09:14:10|1222.4|1221.8|1222.2|1221.8|1222.4|1221.8|1222.2|1221.8|0
1622193270000|2021-05-28 09:14:30|1222.4|1222|1222|1221.4|1222.4|1222|1222|1221.4|77
1622193280000|2021-05-28 09:14:40||1221.6||1221.6||1221.6||1221.6|0
1622193300000|2021-05-28 09:15:00|1221.8||1221.8||1221.8||1221.8||0
1622193310000|2021-05-28 09:15:10|1221.6|1221.4|1221.4|1221|1221.6|1221.4|1221.2|1221|2092
1622193320000|2021-05-28 09:15:20||1221.2||1221||1221.2||1221|0
1622193330000|2021-05-28 09:15:30|1221.6|1221.2|1221.8|1221.4|1222|1221.4|1221.6|1221.2|525
1622193340000|2021-05-28 09:15:40|1222||1222||1222.2||1222||0
1622193350000|2021-05-28 09:15:50|1222.2|1221.6|1222.2|1221.8|1222.2|1221.8|1222.2|1221.6|0
1622193360000|2021-05-28 09:16:00|1222||1222.2||1222.2||1222||0
1622193370000|2021-05-28 09:16:10|1222.4||1222.4||1222.4||1222.2||0
1622193380000|2021-05-28 09:16:20|1222.2||1222||1222.2||1222||0
1622193390000|2021-05-28 09:16:30|1221.8|1221.6|1221.8|1221.4|1222|1221.6|1221.6|1221.4|1108
1622193400000|2021-05-28 09:16:40|||||||||216
1622193410000|2021-05-28 09:16:50|1221.6|1221.6|1221.6|1221.2|1221.6|1221.6|1221.6|1221.2|468
1622193420000|2021-05-28 09:17:00|1221.4|1221|1221.4|1221|1221.4|1221|1221.2|1221|750
1622193430000|2021-05-28 09:17:10|1221.2|1220.8|1220.6|1220.2|1221.2|1220.8|1220.6|1220.2|7138
1622193450000|2021-05-28 09:17:30|1220.4|1220|1219.4|1219|1220.4|1220|1219.4|1219|26728
1622193460000|2021-05-28 09:17:40|1219.2|1218.8|1218.4|1218|1219.4|1218.8|1218.4|1218|43303
1622193470000|2021-05-28 09:17:50|1218|1217.8|1218|1217.6|1218.4|1217.8|1217.8|1217.6|7590
1622193480000|2021-05-28 09:18:00|1218.2|1217.8|1218.6|1218.2|1218.8|1218.4|1218.2|1217.8|6123
1622193490000|2021-05-28 09:18:10|1218.8|1218.4|1219|1218.6|1219.2|1218.8|1218.8|1218.4|4000
1622193500000|2021-05-28 09:18:20|1219.2|1218.8|1219.6|1218.8|1219.6|1219.2|1219|1218.6|6465
1622193510000|2021-05-28 09:18:30|1219.8|1219|1219|1218.6|1219.8|1219.6|1219|1218.6|10763
1622193520000|2021-05-28 09:18:40|1219.2|1218.8|1219.6|1219.2|1219.8|1219.4|1219|1218.8|3627
1622193530000|2021-05-28 09:18:50|1219.8|1219.4|1219.2|1219|1219.8|1219.4|1219.2|1219|500
1622193540000|2021-05-28 09:19:00|1219.4|1218.8|1219.4|1219|1219.4|1219|1219.4|1218.8|226
1622193560000|2021-05-28 09:19:20|1219.2|1219.2|1219.2|1219|1219.2|1219.2|1219|1218.8|2490
1622193570000|2021-05-28 09:19:30|1219|1218.8|1219|1218.8|1219.2|1219|1219|1218.8|1577
1622193580000|2021-05-28 09:19:40|1219.2|1219|1219.2|1218.8|1219.2|1219|1219.2|1218.8|1258
1622193600000|2021-05-28 09:20:00|1219.4|1219|1219.8|1219.4|1219.8|1219.4|1219.4|1219|2174
1622193610000|2021-05-28 09:20:10|1219.6|1219.2|1219.4|1219|1219.8|1219.2|1219.4|1219|156
1622193620000|2021-05-28 09:20:20|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|3832
1622193630000|2021-05-28 09:20:30|1219||1219.2||1219.2||1219||8770
1622193640000|2021-05-28 09:20:40|1219|1218.6|1219|1218.6|1219|1218.6|1219|1218.4|1520
1622193670000|2021-05-28 09:21:10|1218.8|1218.4|1218.6|1218.2|1218.8|1218.4|1218.4|1218|846
1622193680000|2021-05-28 09:21:20||1218||1218.2||1218.2||1218|0
1622193690000|2021-05-28 09:21:30|1218.8|1218.4|1218.4|1218|1218.8|1218.4|1218.4|1218|825
1622193700000|2021-05-28 09:21:40||1218.2||1218.2||1218.2||1218.2|0
1622193720000|2021-05-28 09:22:00|1218.2|1218|1219|1218.6|1219|1218.6|1218.2|1218|2655
1622193730000|2021-05-28 09:22:10|1219.2|1218.8|1218.8|1218.6|1219.2|1218.8|1218.6|1218.2|3395
1622193740000|2021-05-28 09:22:20|1219||1219||1219||1219||0
1622193760000|2021-05-28 09:22:40|1218.8||1219||1219||1218.8||0
1622193770000|2021-05-28 09:22:50|1218.8||1218.8||1218.8||1218.8||0
1622193780000|2021-05-28 09:23:00|1219|1218.8|1219.4|1219|1219.4|1219|1219|1218.8|2640
1622193790000|2021-05-28 09:23:10|1219.6|1219.2|1219.4|1218.8|1219.6|1219.2|1219|1218.6|4025
1622193810000|2021-05-28 09:23:30|1219.2||1219.2||1219.2||1219.2||0
1622193830000|2021-05-28 09:23:50|1219.4|1219|1220.2|1219.8|1220.2|1219.8|1219.4|1219|122
1622193840000|2021-05-28 09:24:00|1220.4|1220|1220.8|1220.4|1220.8|1220.4|1220.4|1219.8|689
1622193850000|2021-05-28 09:24:10|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.2|1219.8|899
1622193860000|2021-05-28 09:24:20|1220.2|1219.8|1220.2|1219.8|1220.2|1219.8|1220|1219.8|485
1622193870000|2021-05-28 09:24:30|1220|1219.6|1220.4|1220.2|1220.4|1220.2|1219.8|1219.4|391
1622193880000|2021-05-28 09:24:40|1220.2|1220|1220.2|1219.8|1220.4|1220|1220.2|1219.8|369
1622193890000|2021-05-28 09:24:50|1220.4||1220.4||1220.4||1220.2||0
1622193900000|2021-05-28 09:25:00|1220.2|1219.6|1220.2|1219.8|1220.2|1219.8|1220|1219.6|0
1622193910000|2021-05-28 09:25:10|1220.4|1220|1220.4|1220.2|1220.4|1220.2|1220.4|1220|0
1622193920000|2021-05-28 09:25:20|1220.6|1220.4|1220.8|1220.4|1221|1220.6|1220.6|1220.2|5085
1622193930000|2021-05-28 09:25:30|1221|1220.6|1221|1220.4|1221|1220.6|1220.8|1220.4|0
1622193940000|2021-05-28 09:25:40||1220.6||1220.6||1220.6||1220.6|0
1622193950000|2021-05-28 09:25:50||1220.8||1220.8||1220.8||1220.6|1750
1622193960000|2021-05-28 09:26:00|1221.2|1220.6|1221.4|1221|1221.6|1221|1221.2|1220.6|501
1622193970000|2021-05-28 09:26:10|1221.6|1221.2|1221.6|1221|1221.6|1221.2|1221.6|1221|0
1622193980000|2021-05-28 09:26:20|1221.4|1221.2|1221.2|1220.8|1221.8|1221.2|1221.2|1220.8|4779
1622193990000|2021-05-28 09:26:30|1221.4|1221|1221.4|1221|1221.4|1221|1221.4|1221|0
1622194000000|2021-05-28 09:26:40|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.6|1221|154
1622194010000|2021-05-28 09:26:50|1221.8|1221.4|1221.6|1221|1222|1221.4|1221.4|1221|31804
1622194020000|2021-05-28 09:27:00|1221.4|1220.8|1221.2|1220.8|1221.4|1221|1221|1220.8|69
1622194030000|2021-05-28 09:27:10|1221.4||1221.4||1221.4||1221.4||0
1622194040000|2021-05-28 09:27:20|1221.2||1221.2||1221.4||1221.2||0
1622194050000|2021-05-28 09:27:30|1221|1220.6|1220.8|1220.4|1221|1220.6|1220.6|1220.4|3083
1622194060000|2021-05-28 09:27:40|1221|1220.6|1221|1220.6|1221|1220.6|1221|1220.6|0
1622194080000|2021-05-28 09:28:00|1220.8|1220.4|1221|1220.4|1221|1220.4|1220.6|1220.4|147
1622194090000|2021-05-28 09:28:10|1220.8||1220.8||1220.8||1220.8||0
1622194100000|2021-05-28 09:28:20|1220.6|1220.6|1221.6|1221|1221.6|1221.2|1220.6|1220.6|712
1622194110000|2021-05-28 09:28:30||1221.2||1221.2||1221.2||1221|0
1622194120000|2021-05-28 09:28:40|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|2555
1622194130000|2021-05-28 09:28:50||1221.4||1221.4||1221.4||1221.4|0
1622194140000|2021-05-28 09:29:00|1221.4|1221.2|1221|1220.6|1221.6|1221.2|1221|1220.6|1998
1622194150000|2021-05-28 09:29:10|1220.8|1220.4|1221|1220.6|1221|1220.6|1220.6|1220.2|6072
1622194160000|2021-05-28 09:29:20|1221.2|1220.8|1221.6|1221|1221.6|1221|1221.2|1220.8|0
1622194170000|2021-05-28 09:29:30|1221.4||1221.6||1221.6||1221.4||0
1622194180000|2021-05-28 09:29:40|1221.4||1221.4||1221.4||1221.4||0
1622194190000|2021-05-28 09:29:50|1221.6|1221.4|1221.6|1221.4|1221.6|1221.4|1221.6|1221.4|500
1622194200000|2021-05-28 09:30:00|1221.8|1221.6|1222|1221.6|1222|1221.8|1221.8|1221.4|4995
1622194210000|2021-05-28 09:30:10|1222.2|1221.8|1222.2|1221.8|1222.6|1222|1222|1221.6|867
1622194220000|2021-05-28 09:30:20|1222.4|1222|1222.2|1221.8|1222.6|1222.2|1222.2|1221.8|838
1622194240000|2021-05-28 09:30:40|1222.4||1222.4||1222.4||1222.4||0
1622194250000|2021-05-28 09:30:50|1222.2||1222.2||1222.4||1222.2||0
1622194280000|2021-05-28 09:31:20|1222.4|1222|1222.6|1222.2|1222.6|1222.2|1222.4|1221.8|4617
1622194300000|2021-05-28 09:31:40|1222.4|1222|1222.6|1222|1222.6|1222|1222.2|1222|1373
1622194310000|2021-05-28 09:31:50|1222.4||1222.4||1222.4||1222.4||0
1622194320000|2021-05-28 09:32:00|1222.2|1221.8|1222.2|1221.8|1222.4|1221.8|1221.6|1221.2|5781
1622194340000|2021-05-28 09:32:20|1222|1221.6|1221.6|1221.4|1222|1221.6|1221.4|1221|11677
1622194350000|2021-05-28 09:32:30|1221.4|1221.2|1221.2|1220.8|1221.6|1221.2|1221|1220.6|651
1622194360000|2021-05-28 09:32:40|1221.4|1221|1221.4|1221|1221.6|1221.2|1221.4|1221|1000
1622194370000|2021-05-28 09:32:50|1221.2|1220.8|1221.6|1221.2|1221.6|1221.2|1221.2|1220.8|1397
1622194380000|2021-05-28 09:33:00|1221.4|1221|1221.2|1220.8|1221.6|1221.2|1221|1220.8|12652
1622194390000|2021-05-28 09:33:10||1220.6||1220.6||1220.6||1220.6|0
1622194400000|2021-05-28 09:33:20|1221.4|1220.8|1220.8|1220.4|1221.6|1221.2|1220.8|1220.4|3002
1622194410000|2021-05-28 09:33:30|1221|1220.6|1221|1220.6|1221|1220.6|1221|1220.6|0
1622194420000|2021-05-28 09:33:40|1221.2||1221.2||1221.2||1221||0
1622194430000|2021-05-28 09:33:50|1221.4|1220.8|1221|1220.6|1221.4|1221|1221|1220.6|0
1622194440000|2021-05-28 09:34:00|1221.2|1220.8|1221.4|1221|1221.4|1221|1221.2|1220.8|0
1622194450000|2021-05-28 09:34:10|1221.2|1220.8|1221.2|1220.8|1221.4|1220.8|1221|1220.6|1457
1622194460000|2021-05-28 09:34:20|1221.4||1221.4||1221.4||1221.4||0
1622194470000|2021-05-28 09:34:30|1221.2|1221|1221.4|1221|1221.4|1221|1221.2|1221|489
1622194480000|2021-05-28 09:34:40|1221.2|1220.8|1221.2|1220.8|1221.4|1220.8|1221|1220.8|531
1622194490000|2021-05-28 09:34:50|1221.4|1221|1221.4|1221|1221.4|1221.2|1221.2|1221|478
1622194510000|2021-05-28 09:35:10|1221.6|1221.2|1220.2|1219.6|1221.6|1221.2|1220|1219.6|34941
1622194520000|2021-05-28 09:35:20||1219.8||1219.8||1219.8||1219.6|0
1622194540000|2021-05-28 09:35:40|1220.6|1220.4|1220.8|1220.4|1221.2|1221|1220.2|1219.8|105229
1622194550000|2021-05-28 09:35:50|1221|1220.6|1221|1220.6|1221|1220.6|1221|1220.6|0
1622194560000|2021-05-28 09:36:00|1220.8|1220.4|1220.8|1220.2|1220.8|1220.4|1220.6|1220.2|222
1622194570000|2021-05-28 09:36:10|1221|1220.4|1220.6|1220.4|1221.2|1221|1220.6|1220.4|5935
1622194580000|2021-05-28 09:36:20|1220.8|1220.6|1220.8|1220.6|1220.8|1220.6|1220.6|1220.2|6534
1622194590000|2021-05-28 09:36:30||1220.4||1220.4||1220.4||1220.4|0
1622194600000|2021-05-28 09:36:40|1221|1220.6|1221.2|1220.8|1221.2|1220.8|1221|1220.6|1210
1622194630000|2021-05-28 09:37:10|1221||1221.2||1221.2||1221||0
1622194650000|2021-05-28 09:37:30||1221||1221||1221||1221|0
1622194660000|2021-05-28 09:37:40|1221|1220.8|1220.2|1219.8|1221.2|1220.8|1220.2|1219.8|4229
1622194680000|2021-05-28 09:38:00|1220||1220.2||1220.2||1220||889
1622194690000|2021-05-28 09:38:10|1220.4|1220|1220.6|1220.2|1220.6|1220.2|1220.4|1220|2112
1622194710000|2021-05-28 09:38:30|1220.4|1220|1220.2|1219.6|1220.4|1220|1219.8|1219.4|1216
1622194720000|2021-05-28 09:38:40|1220|1219.8|1220.2|1219.8|1220.2|1219.8|1220|1219.8|0
1622194730000|2021-05-28 09:38:50|1220|1219.6|1219.2|1219|1220|1219.8|1219.2|1219|548
1622194740000|2021-05-28 09:39:00|1219.4|1219.2|1219.8|1219.4|1220|1219.4|1219.4|1219.2|20472
1622194750000|2021-05-28 09:39:10|1220|1219.6|1220|1219.6|1220.2|1219.8|1220|1219.6|500
1622194760000|2021-05-28 09:39:20|1219.8||1220||1220||1219.8||0
1622194790000|2021-05-28 09:39:50|1220.2|1219.8|1220.6|1220.2|1220.6|1220.2|1220.2|1219.8|559
1622194800000|2021-05-28 09:40:00|1220.8|1220.4|1220.6|1220|1221|1220.6|1220.6|1220|1572
1622194810000|2021-05-28 09:40:10|1220.4|1219.8|1220.2|1219.8|1220.4|1219.8|1220|1219.8|0
1622194830000|2021-05-28 09:40:30|1220|1219.6|1219.8|1219.6|1220|1219.6|1219.8|1219.6|4
1622194840000|2021-05-28 09:40:40|1220|1219.4|1219.8|1219.4|1220|1219.4|1219.6|1219.2|789
1622194860000|2021-05-28 09:41:00|1219.6||1219.6||1219.6||1219.6||0
1622194870000|2021-05-28 09:41:10|1219.8|1219.6|1219.8|1219.4|1219.8|1219.6|1219.6|1219.4|919
1622194880000|2021-05-28 09:41:20|1219.6|1219.2|1219.4|1219.2|1219.6|1219.2|1219.4|1219|343
1622194890000|2021-05-28 09:41:30|1219.2|1219|1219.4|1219|1219.4|1219|1219.2|1219|15
1622194900000|2021-05-28 09:41:40|1219.2|1218.8|1219|1218.6|1219.2|1218.8|1219|1218.4|701
1622194910000|2021-05-28 09:41:50|1219.4|1218.4|1219.6|1219.4|1219.8|1219.4|1219.4|1218.4|33323
1622194920000|2021-05-28 09:42:00|1219.8|1219.6|1220|1219.6|1220|1219.6|1219.8|1219.4|526
1622194930000|2021-05-28 09:42:10|1220.2|1219.8|1220|1219.6|1220.2|1219.8|1219.2|1219|75506
1622194940000|2021-05-28 09:42:20|||||||||141
1622194950000|2021-05-28 09:42:30||1219.8||1219.6||1219.8||1219.6|0
1622194960000|2021-05-28 09:42:40|1219.8|1219.4|1220|1219.6|1220|1219.6|1219.8|1219.4|0
1622194980000|2021-05-28 09:43:00|1219.8|1219.8|1219.2|1218.8|1219.8|1219.8|1219.2|1218.8|4817
1622195000000|2021-05-28 09:43:20|1219|1218.6|1219.2|1218.6|1219.2|1218.8|1219|1218.6|150
1622195010000|2021-05-28 09:43:30||1218.8||1218.8||1218.8||1218.8|0
1622195020000|2021-05-28 09:43:40|1219.4|1219|1219.8|1219.2|1219.8|1219.2|1219.4|1219|155
1622195030000|2021-05-28 09:43:50|1219.6|1219.4|1219.8|1219.4|1219.8|1219.4|1219.6|1219.4|0
1622195040000|2021-05-28 09:44:00|1220|1219.6|1220.4|1220|1220.4|1220|1220|1219.6|192
1622195050000|2021-05-28 09:44:10|1220.2|1220.2|1220.6|1220|1220.6|1220.4|1220.2|1220|4389
1622195060000|2021-05-28 09:44:20|1220.4|1220.2|1221|1220.4|1221|1220.4|1220.4|1220.2|146
1622195070000|2021-05-28 09:44:30|1221.2|1220.6|1221.6|1221.2|1221.6|1221.2|1221.2|1220.6|146
1622195080000|2021-05-28 09:44:40|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|0
1622195090000|2021-05-28 09:44:50|1221.6|1221.6|1222|1221.6|1222|1221.6|1221.6|1221.6|145
1622195100000|2021-05-28 09:45:00|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222.2|1221.6|0
1622195120000|2021-05-28 09:45:20|1222.4|1222|1222.6|1222.4|1222.8|1222.6|1222.4|1222|2292
1622195130000|2021-05-28 09:45:30|1222.4|1222.2|1222.4|1222|1222.4|1222.2|1222.4|1222|817
1622195140000|2021-05-28 09:45:40|1222.2|1221.8|1222.4|1222|1222.4|1222|1222.2|1221.8|27
1622195150000|2021-05-28 09:45:50|1222.6|1222.2|1222.6|1222.4|1222.6|1222.4|1222.6|1222.2|418
1622195160000|2021-05-28 09:46:00|1222.4|1222.2|1222.6|1222.2|1222.6|1222.2|1222.4|1222|1926
1622195170000|2021-05-28 09:46:10|1222.8|1222.4|1223.2|1222.8|1223.2|1222.8|1222.8|1222.4|1796
1622195180000|2021-05-28 09:46:20|1223.4|1223|1223.6|1223.2|1223.6|1223.2|1223.4|1223|135
1622195190000|2021-05-28 09:46:30|1223.4|1223|1223.2|1222.8|1223.4|1223|1223.2|1222.8|1687
1622195200000|2021-05-28 09:46:40|1223.4|1223|1223.4|1223|1223.4|1223|1223.4|1223|0
1622195220000|2021-05-28 09:47:00|1223.6|1223.2|1224|1223.4|1224|1223.4|1223.6|1223.2|746
1622195240000|2021-05-28 09:47:20|1223.8|1223.6|1223.8|1223.4|1223.8|1223.6|1223.8|1223.4|0
1622195250000|2021-05-28 09:47:30|1223.6|1223.2|1224|1223.4|1224|1223.6|1223.6|1223.2|787
1622195260000|2021-05-28 09:47:40|1223.8||1223.8||1223.8||1223.8||0
1622195280000|2021-05-28 09:48:00|1223.6|1223.2|1223.2|1222.8|1223.6|1223.2|1223.2|1222.8|356
1622195290000|2021-05-28 09:48:10|1223.4|1223|1223.4|1223|1223.4|1223|1223.2|1223|0
1622195300000|2021-05-28 09:48:20|1223.2|1222.8|1223|1222.6|1223.2|1222.8|1223|1222.6|0
1622195310000|2021-05-28 09:48:30|1222.8|1222.8|1222.6|1222.2|1223|1222.8|1222.6|1222.2|1801
1622195320000|2021-05-28 09:48:40||1222.4||1222.2||1222.4||1222.2|490
1622195370000|2021-05-28 09:49:30|1222.4|1222|1222.2|1222|1222.6|1222|1222.2|1222|15
1622195380000|2021-05-28 09:49:40|1221.8|1221.8|1222.2|1221.8|1222.2|1221.8|1221.8|1221.4|3224
1622195390000|2021-05-28 09:49:50|1222|1221.6|1222.2|1221.8|1222.2|1221.8|1222|1221.6|0
1622195400000|2021-05-28 09:50:00|1222|1221.6|1222|1221.6|1222|1221.6|1221.2|1220.8|9324
1622195410000|2021-05-28 09:50:10|1221.8|1221.4|1221.2|1220.8|1222|1221.4|1221.2|1220.8|1034
1622195420000|2021-05-28 09:50:20|1221.4||1221.4||1221.4||1221.2||0
1622195430000|2021-05-28 09:50:30|1221.6|1221|1221.2|1220.8|1221.6|1221.4|1221.2|1220.6|590
1622195440000|2021-05-28 09:50:40|1221.4|1220.6|1220.4|1219.8|1221.4|1220.6|1220.2|1219.8|3348
1622195450000|2021-05-28 09:50:50|1220.2|1219.6|1219.8|1219.4|1220.4|1219.8|1219.6|1219.2|4907
1622195460000|2021-05-28 09:51:00|1219.6|1219.2|1219.8|1219.4|1219.8|1219.4|1219.6|1219.2|3
1622195470000|2021-05-28 09:51:10|1219.6|1219.2|1220|1219.6|1220|1219.6|1219.6|1219.2|0
1622195480000|2021-05-28 09:51:20|1219.8|1219.8|1220.2|1219.8|1220.2|1220|1219.8|1219.6|1233
1622195490000|2021-05-28 09:51:30|1220.4|1220|1220.2|1219.8|1220.4|1220|1220|1219.8|3657
1622195500000|2021-05-28 09:51:40|1220.4|1220|1220.2|1220|1220.4|1220|1220.2|1220|0
1622195510000|2021-05-28 09:51:50|1220|1219.8|1220|1219.6|1220|1219.8|1219.8|1219.4|3065
1622195520000|2021-05-28 09:52:00|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|1219.6|1219.4|0
1622195530000|2021-05-28 09:52:10|1220|1219.6|1219.8|1219.4|1220|1219.6|1219.8|1219.4|469
1622195540000|2021-05-28 09:52:20|1220.2|1219.6|1220.2|1219.6|1220.2|1220|1220|1219.6|5864
1622195550000|2021-05-28 09:52:30|1220|1219.8|1220.2|1219.8|1220.2|1219.8|1220|1219.6|0
1622195560000|2021-05-28 09:52:40|1220.4|1220|1220.2|1220|1220.4|1220|1220.2|1219.8|469
1622195570000|2021-05-28 09:52:50|1220.4||1220.4||1220.4||1220.2||456
1622195590000|2021-05-28 09:53:10|1220.2|1219.8|1219.8|1219.4|1220.2|1219.8|1219.6|1219|538
1622195600000|2021-05-28 09:53:20|1220|1219.6|1220.2|1219.8|1220.2|1219.8|1219.8|1219.6|0
1622195610000|2021-05-28 09:53:30|1220.4|1220|1219.8|1219.4|1220.4|1220|1219.8|1219.2|6695
1622195620000|2021-05-28 09:53:40|1219.6|1219|1219.8|1219.2|1219.8|1219.4|1219.4|1219|564
1622195630000|2021-05-28 09:53:50|1219.6|1219|1219.8|1219.4|1219.8|1219.4|1219.6|1219|0
1622195640000|2021-05-28 09:54:00|1219.6|1219.2|1219.6|1219|1219.6|1219.4|1219.4|1219|389
1622195650000|2021-05-28 09:54:10||1219.2||1219.2||1219.2||1219.2|0
1622195660000|2021-05-28 09:54:20||1219.4||1219.2||1219.4||1219.2|0
1622195670000|2021-05-28 09:54:30||1219.4||1219.4||1219.4||1219.4|0
1622195680000|2021-05-28 09:54:40|1219.8|1219.6|1220|1219.6|1220|1219.6|1219.6|1219.2|4312
1622195690000|2021-05-28 09:54:50|1219.8|1219.4|1220|1219.6|1220|1219.6|1219.6|1219.2|659
1622195700000|2021-05-28 09:55:00|1219.8|1219.4|1219.2|1218.8|1219.8|1219.4|1219.2|1218.8|1756
1622195710000|2021-05-28 09:55:10|1219|1218.6|1219.4|1219|1219.4|1219|1219|1218.6|149
1622195720000|2021-05-28 09:55:20|1219.6|1218.8|1219.4|1219|1219.6|1219|1219.4|1218.8|0
1622195730000|2021-05-28 09:55:30|1219.6|1219.2|1219.6|1219.2|1219.8|1219.2|1219.6|1219.2|1032
1622195740000|2021-05-28 09:55:40|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|1219.6|1219.4|250
1622195770000|2021-05-28 09:56:10|1220|1219.6|1220|1219.6|1220|1219.6|1219.8|1219.4|230
1622195780000|2021-05-28 09:56:20||1219.8||1219.6||1219.8||1219.6|1000
1622195800000|2021-05-28 09:56:40|1219.8|1219.8|1220|1219.6|1220|1219.8|1219.8|1219.6|612
1622195810000|2021-05-28 09:56:50|1220.2|1219.8|1220.4|1220|1220.4|1220|1220.2|1219.8|1109
1622195820000|2021-05-28 09:57:00||1220.2||1220||1220.2||1220|0
1622195830000|2021-05-28 09:57:10|1220.2|1219.8|1220.2|1219.8|1220.4|1220|1220.2|1219.8|894
1622195850000|2021-05-28 09:57:30|1220|1220|1220.2|1220|1220.2|1220|1220|1220|523
1622195860000|2021-05-28 09:57:40|1220.4|1220.2|1220.2|1219.8|1220.4|1220.2|1220|1219.6|1712
1622195880000|2021-05-28 09:58:00|1220|1220|1219.8|1219.4|1220|1220|1219.6|1219.2|745
1622195890000|2021-05-28 09:58:10|1219.6|1219.2|1219.4|1219|1219.6|1219.2|1219.4|1219|0
1622195900000|2021-05-28 09:58:20|1219.6|1219.2|1219.8|1219.4|1219.8|1219.4|1219.6|1219.2|1831
1622195910000|2021-05-28 09:58:30|1220|1219.6|1220|1219.6|1220.2|1220|1219.8|1219.4|11289
1622195920000|2021-05-28 09:58:40|1219.8|1219.4|1219.8|1219.6|1220|1219.6|1219.8|1219.4|1900
1622195930000|2021-05-28 09:58:50|1220|1219.4|1219.8|1219.4|1220|1219.6|1219.8|1219.2|2294
1622195940000|2021-05-28 09:59:00|1220||1219.8||1220||1219.6||474
1622195950000|2021-05-28 09:59:10|1220|1219.6|1220|1219.6|1220|1219.8|1220|1219.6|0
1622195960000|2021-05-28 09:59:20|1220.2|1219.8|1220.2|1219.8|1220.2|1220|1220.2|1219.8|1116
1622195970000|2021-05-28 09:59:30|1220.4|1220|1220.4|1219.8|1220.4|1220|1220.2|1219.8|739
1622195980000|2021-05-28 09:59:40||1220||1220||1220||1220|0
1622195990000|2021-05-28 09:59:50|1220.6|1220.2|1221|1220.6|1221|1220.6|1220.6|1220.2|1425
1622196010000|2021-05-28 10:00:10|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|0
1622196020000|2021-05-28 10:00:20|1221|1220.6|1221|1220.6|1221|1220.6|1220.8|1220.6|4966
1622196030000|2021-05-28 10:00:30|1220.8|1220.4|1220.8|1220.4|1220.8|1220.6|1220.6|1220.4|250
1622196040000|2021-05-28 10:00:40|1221|1220.6|1221|1220.8|1221.4|1221|1221|1220.6|1249
1622196050000|2021-05-28 10:00:50|1221.2|1221|1221.4|1221|1221.4|1221|1221.2|1221|3
1622196070000|2021-05-28 10:01:10|1221.6|1221.2|1221.2|1221|1222|1221.6|1221.2|1220.8|13263
1622196080000|2021-05-28 10:01:20|1221.4|1221.2|1221.4|1221.2|1221.4|1221.2|1221.4|1221.2|58
1622196090000|2021-05-28 10:01:30|1221.2|1221|1221.4|1221|1221.4|1221|1221.2|1221|1586
1622196100000|2021-05-28 10:01:40|||||||||500
1622196120000|2021-05-28 10:02:00|1221.2|1220.8|1221.2|1220.8|1221.4|1221|1221|1220.8|1129
1622196130000|2021-05-28 10:02:10|1221.4|1221|1222|1221.4|1222|1221.6|1221.4|1221|249
1622196140000|2021-05-28 10:02:20|1222.2|1221.6|1221.8|1221.4|1222.2|1221.8|1221.6|1221.2|1510
1622196150000|2021-05-28 10:02:30|1222||1221.8||1222||1221.8||0
1622196160000|2021-05-28 10:02:40|1221.6|1221.2|1221.8|1221.2|1221.8|1221.2|1221.6|1221.2|475
1622196170000|2021-05-28 10:02:50|1221.6|1221|1221.6|1221|1221.6|1221|1221.6|1221|0
1622196180000|2021-05-28 10:03:00|1221.4|1220.8|1221.2|1220.6|1221.4|1220.8|1221|1220.6|114
1622196190000|2021-05-28 10:03:10|1221|1220.4|1220.8|1220.4|1221|1220.4|1220.8|1220.2|0
1622196200000|2021-05-28 10:03:20||1220.2||1220.4||1220.4||1220.2|1000
1622196220000|2021-05-28 10:03:40||1220.6||1220.6||1220.6||1220.6|0
1622196230000|2021-05-28 10:03:50||1220.4||1220.4||1220.4||1220.2|355
1622196240000|2021-05-28 10:04:00|1220.6|1220.2|1220|1219.6|1220.6|1220.4|1220|1219.6|2685
1622196260000|2021-05-28 10:04:20|1220.2|1219.8|1220.4|1219.8|1220.6|1220.2|1220.2|1219.8|1989
1622196270000|2021-05-28 10:04:30|1220.2||1220.2||1220.2||1220||0
1622196280000|2021-05-28 10:04:40||1220||1220||1220||1220|0
1622196290000|2021-05-28 10:04:50|1220.4|1220.2|1220.8|1220.2|1220.8|1220.4|1220.4|1220.2|134
1622196300000|2021-05-28 10:05:00|1220.6|1220|1220.2|1220|1220.6|1220|1220.2|1220|0
1622196310000|2021-05-28 10:05:10|1220.4||1220.2||1220.4||1220.2||10
1622196320000|2021-05-28 10:05:20|1220|1219.8|1220.2|1219.8|1220.2|1220|1220|1219.6|5134
1622196330000|2021-05-28 10:05:30|1220.4|1220|1220.4|1220|1220.6|1220.2|1220.4|1220|371
1622196350000|2021-05-28 10:05:50||1219.8||1219.8||1219.8||1219.8|0
1622196360000|2021-05-28 10:06:00|1220.2|1219.6|1220|1219.6|1220.4|1219.6|1220|1219.6|14
1622196370000|2021-05-28 10:06:10|1220.2|1219.8|1220|1219.6|1220.4|1220|1219.8|1219.4|1117
1622196380000|2021-05-28 10:06:20|1220.2|1219.8|1220.2|1219.8|1220.2|1219.8|1220.2|1219.8|0
1622196390000|2021-05-28 10:06:30|1220|1219.6|1220|1219.8|1220.2|1219.8|1220|1219.6|50
1622196400000|2021-05-28 10:06:40|1219.8|1219.6|1220|1219.6|1220|1219.8|1219.8|1219.4|427
1622196410000|2021-05-28 10:06:50|1219.8|1219.8|1219.4|1219|1219.8|1219.8|1219.2|1219|6615
1622196420000|2021-05-28 10:07:00|1219.6|1219.2|1219.6|1219|1219.8|1219.2|1219.6|1219|1050
1622196430000|2021-05-28 10:07:10|1219.4|1218.8|1219.8|1219.2|1220|1219.4|1219.2|1218.8|3984
1622196440000|2021-05-28 10:07:20|1219.6|1219|1219.2|1218.8|1219.6|1219|1219|1218.6|1243
1622196450000|2021-05-28 10:07:30|1219|1218.6|1219|1218.4|1219|1218.6|1218.8|1218.4|25
1622196460000|2021-05-28 10:07:40|1219.2|1218.6|1219|1218.6|1219.2|1218.8|1219|1218.4|2629
1622196470000|2021-05-28 10:07:50|1218.8|1218.4|1219.2|1218.8|1219.4|1219|1218.8|1218.4|2234
1622196490000|2021-05-28 10:08:10|1219||1219.2||1219.2||1219||0
1622196500000|2021-05-28 10:08:20|1219|1219|1219.2|1218.8|1219.6|1219.2|1219|1218.8|4318
1622196510000|2021-05-28 10:08:30|1219.4||1219.4||1219.4||1219.4||0
1622196520000|2021-05-28 10:08:40|1219.6|1219|1219.6|1219.2|1219.6|1219.2|1219.4|1219|1016
1622196530000|2021-05-28 10:08:50|1219.8|1219.4|1219.6|1219|1219.8|1219.4|1219.6|1219|208
1622196540000|2021-05-28 10:09:00|1219.4|1219.4|1219.6|1219.2|1219.6|1219.4|1219.4|1219|593
1622196560000|2021-05-28 10:09:20||1219||1219.2||1219.2||1219|0
1622196580000|2021-05-28 10:09:40|1219.8||1219.6||1219.8||1219.6||0
1622196590000|2021-05-28 10:09:50|1219.4|1219|1219.2|1218.8|1219.6|1219|1219.2|1218.8|1788
1622196600000|2021-05-28 10:10:00|1219.4|1219|1219.4|1219|1219.6|1219.2|1219.2|1218.8|2476
1622196610000|2021-05-28 10:10:10|1219.2|1218.8|1218.8|1218.4|1219.2|1218.8|1218.8|1218.4|1421
1622196620000|2021-05-28 10:10:20|1219|1218.6|1218.8|1218.4|1219|1218.6|1218.4|1218|2725
1622196630000|2021-05-28 10:10:30|1219|1218.6|1219.2|1218.8|1219.2|1218.8|1219|1218.6|0
1622196640000|2021-05-28 10:10:40|1219.4|1219|1219.2|1219|1219.4|1219|1219.2|1218.8|1490
1622196650000|2021-05-28 10:10:50|1219.4|1219.2|1219.6|1219.2|1219.8|1219.4|1219.4|1219|4373
1622196660000|2021-05-28 10:11:00|||||||||25
1622196670000|2021-05-28 10:11:10|1219.4|1219|1219.2|1218.8|1219.4|1219.2|1219.2|1218.8|2613
1622196680000|2021-05-28 10:11:20|1219.4|1219|1219.4|1219|1219.4|1219|1219.4|1219|0
1622196700000|2021-05-28 10:11:40|1219.2|1218.8|1219|1218.4|1219.2|1219|1219|1218.4|367
1622196710000|2021-05-28 10:11:50|1219.2|1218.6|1219.2|1218.6|1219.2|1218.6|1219.2|1218.6|0
1622196730000|2021-05-28 10:12:10||1218.8||1218.8||1219||1218.8|844
1622196740000|2021-05-28 10:12:20|||||||||1000
1622196770000|2021-05-28 10:12:50|1219.4|1219|1219.4|1219.2|1219.6|1219.2|1219.4|1219|0
1622196800000|2021-05-28 10:13:20|1219.6|1219.4|1219.6|1219.2|1219.6|1219.4|1219.6|1219.2|375
1622196810000|2021-05-28 10:13:30|1219.4|1219|1219.4|1219|1219.4|1219|1219.4|1219|13
1622196830000|2021-05-28 10:13:50|1219.2|1218.8|1219.4|1219|1219.6|1219|1219|1218.8|1139
1622196840000|2021-05-28 10:14:00|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|1219.2|1218.6|500
1622196850000|2021-05-28 10:14:10|1219|1218.6|1218.8|1218.4|1219|1218.6|1218.8|1218.4|0
1622196860000|2021-05-28 10:14:20|1218.6|1218.2|1219|1218.4|1219|1218.6|1218.6|1218.2|2709
1622196880000|2021-05-28 10:14:40|1218.8|1218.6|1218.8|1218.2|1218.8|1218.6|1218.8|1218.2|0
1622196890000|2021-05-28 10:14:50|1219|1218.4|1219|1218.6|1219|1218.6|1219|1218.4|500
1622196900000|2021-05-28 10:15:00|1218.8|1218.4|1218.8|1218.4|1219|1218.6|1218.8|1218.4|989
1622196910000|2021-05-28 10:15:10||1218.6||1218.4||1218.6||1218.4|431
1622196920000|2021-05-28 10:15:20|1219|1218.8|1219.2|1218.8|1219.2|1219|1219|1218.8|432
1622196930000|2021-05-28 10:15:30|1219.4|1219|1219.4|1219|1219.4|1219|1219.4|1218.8|0
1622196940000|2021-05-28 10:15:40||1218.8||1218.8||1218.8||1218.8|0
1622196950000|2021-05-28 10:15:50||1219||1219||1219||1219|0
1622196960000|2021-05-28 10:16:00|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|1219|1218.8|1000
1622196970000|2021-05-28 10:16:10|1219.4|1219|1219.2|1218.8|1219.4|1219|1219.2|1218.8|507
1622196990000|2021-05-28 10:16:30|1219.4|1219|1219.2|1218.8|1219.6|1219.2|1219.2|1218.8|3319
1622197010000|2021-05-28 10:16:50|1219||1219||1219||1219||800
1622197020000|2021-05-28 10:17:00|1219.2||1219.2||1219.2||1219.2||0
1622197040000|2021-05-28 10:17:20|1219|1218.6|1218.8|1218.4|1219|1218.6|1218.8|1218.4|594
1622197050000|2021-05-28 10:17:30|1219|1218.6|1218.8|1218.4|1219|1218.6|1218.8|1218.4|0
1622197060000|2021-05-28 10:17:40|1219|1218.6|1219|1218.6|1219|1218.6|1219|1218.6|661
1622197070000|2021-05-28 10:17:50|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|3355
1622197080000|2021-05-28 10:18:00|1219.4|1219|1219.4|1219|1219.4|1219|1219.4|1218.8|392
1622197110000|2021-05-28 10:18:30|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|0
1622197130000|2021-05-28 10:18:50|1219.4||1219.4||1219.4||1219.4||0
1622197140000|2021-05-28 10:19:00|1219.6||1219.4||1219.6||1219.4||1
1622197160000|2021-05-28 10:19:20|||||||||259
1622197170000|2021-05-28 10:19:30|1219.2|1219|1219.4|1219|1219.4|1219|1219.2|1219|1364
1622197180000|2021-05-28 10:19:40|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|332
1622197190000|2021-05-28 10:19:50|1219.8|1219.4|1219.8|1219.2|1219.8|1219.4|1219.6|1219.2|6239
1622197200000|2021-05-28 10:20:00|1220|1219.4|1220.2|1219.8|1220.2|1220|1220|1219.4|369
1622197210000|2021-05-28 10:20:10|1220||1220.2||1220.2||1220||0
1622197220000|2021-05-28 10:20:20|1220|1219.6|1219.8|1219.4|1220|1219.6|1219.8|1219.4|3
1622197230000|2021-05-28 10:20:30||1219.2||1219.4||1219.4||1219.2|0
1622197260000|2021-05-28 10:21:00|1220|1219.6|1220|1219.6|1220|1219.8|1220|1219.4|1800
1622197270000|2021-05-28 10:21:10|1220.2|1219.8|1220.2|1219.8|1220.4|1220|1220.2|1219.8|1036
1622197290000|2021-05-28 10:21:30|1220|1219.6|1219.8|1219.4|1220|1219.6|1219.8|1219.4|473
1622197320000|2021-05-28 10:22:00||1219.2||1219.4||1219.4||1219.2|0
1622197330000|2021-05-28 10:22:10|1220|1219.6|1220|1219.6|1220|1219.6|1220|1219.6|0
1622197370000|2021-05-28 10:22:50|1220.2|1219.8|1220.2|1219.8|1220.6|1220.2|1220|1219.8|13815
1622197390000|2021-05-28 10:23:10|1220|1220|1221|1220.6|1221|1220.6|1220|1220|2800
1622197400000|2021-05-28 10:23:20|1221.2|1220.8|1221|1220.6|1221.2|1221|1220.8|1220.6|815
1622197470000|2021-05-28 10:24:30|1220.8|1220.4|1220.6|1220.4|1220.8|1220.4|1220.6|1220.4|788
1622197480000|2021-05-28 10:24:40|1220.8|1220.6|1220.6|1220.4|1220.8|1220.6|1220.6|1220.4|0
1622197500000|2021-05-28 10:25:00|1220.8|1220.6|1220.8|1220.4|1220.8|1220.6|1220.8|1220.4|825
1622197510000|2021-05-28 10:25:10|1220.6|1220.6|1220.8|1220.4|1221|1220.6|1220.6|1220.4|458
1622197520000|2021-05-28 10:25:20|1221||1220.8||1221||1220.8||0
1622197530000|2021-05-28 10:25:30|1220.6|1220.2|1220.6|1220.4|1220.8|1220.4|1220.6|1220.2|1053
1622197540000|2021-05-28 10:25:40||1220.2||1220.2||1220.2||1220.2|0
1622197560000|2021-05-28 10:26:00||1220.4||1220.4||1220.4||1220.4|0
1622197570000|2021-05-28 10:26:10|1220.8|1220.6|1220.8|1220.6|1221|1220.6|1220.8|1220.6|441
1622197580000|2021-05-28 10:26:20|1221|1220.8|1221.2|1220.8|1221.2|1220.8|1221|1220.8|42
1622197590000|2021-05-28 10:26:30||1221||1220.8||1221||1220.8|154
1622197600000|2021-05-28 10:26:40|1221|1220.6|1221|1220.6|1221|1220.6|1220.8|1220.6|825
1622197620000|2021-05-28 10:27:00|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|0
1622197630000|2021-05-28 10:27:10|1221||1221.2||1221.2||1221||141
1622197680000|2021-05-28 10:28:00|1221|1220.6|1221.2|1220.8|1221.2|1221|1221|1220.6|2176
1622197690000|2021-05-28 10:28:10|1221||1221.2||1221.2||1221||0
1622197700000|2021-05-28 10:28:20|1221||1221.2||1221.2||1221||71
1622197710000|2021-05-28 10:28:30|1221||1221.2||1221.2||1221||0
1622197720000|2021-05-28 10:28:40|1221|1220.6|1221|1220.6|1221|1220.6|1221|1220.6|818
1622197740000|2021-05-28 10:29:00|1220.8|1220.4|1221|1220.6|1221.2|1220.8|1220.8|1220.4|9257
1622197750000|2021-05-28 10:29:10|1220.8|1220.4|1221|1220.6|1221|1220.6|1220.6|1220.2|3481
1622197760000|2021-05-28 10:29:20|1220.8|1220.4|1221|1220.6|1221|1220.6|1220.8|1220.4|0
1622197780000|2021-05-28 10:29:40|1220.8|1220.4|1220.4|1220|1220.8|1220.4|1220.2|1219.8|3879
1622197790000|2021-05-28 10:29:50|1220.8|1220.2|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|7579
1622197800000|2021-05-28 10:30:00|1220.8|1220.4|1220.4|1220|1220.8|1220.4|1220.4|1220|104
1622197820000|2021-05-28 10:30:20||1220.2||1220.2||1220.2||1220.2|40
1622197830000|2021-05-28 10:30:30|||||||||285
1622197840000|2021-05-28 10:30:40|1220.6||1220.6||1220.6||1220.6||0
1622197870000|2021-05-28 10:31:10|1220.4|1220|1220.6|1220|1220.6|1220.2|1220.2|1220|441
1622197880000|2021-05-28 10:31:20||1220.2||1220||1220.2||1220|0
1622197890000|2021-05-28 10:31:30||1220.2||1220||1220.2||1220|0
1622197920000|2021-05-28 10:32:00||1220.2||1220.2||1220.2||1220.2|0
1622197960000|2021-05-28 10:32:40|1220.8|1220.4|1221.2|1220.8|1221.2|1220.8|1220.8|1220.4|939
1622197970000|2021-05-28 10:32:50|1221||1221||1221||1221||0
1622198000000|2021-05-28 10:33:20|||||||||155
1622198010000|2021-05-28 10:33:30|1221.2|1221|1221.2|1220.8|1221.2|1221|1221|1220.8|214
1622198020000|2021-05-28 10:33:40|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1220.8|6080
1622198030000|2021-05-28 10:33:50|1221.4|1221|1221.4|1221|1221.4|1221|1221.4|1221|0
1622198040000|2021-05-28 10:34:00|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|0
1622198060000|2021-05-28 10:34:20|1221.4|1221|1221.4|1221|1221.4|1221|1221.2|1221|64
1622198120000|2021-05-28 10:35:20|1221.2|1220.8|1220.6|1220|1221.2|1220.8|1220.6|1220|1596
1622198130000|2021-05-28 10:35:30|1220.4|1220.2|1220.6|1220.4|1220.8|1220.6|1220.2|1219.8|952
1622198150000|2021-05-28 10:35:50|1221|1220.6|1221.2|1220.8|1221.2|1220.8|1221|1220.6|477
1622198180000|2021-05-28 10:36:20|1221|1220.6|1221|1220.6|1221.2|1220.8|1220.8|1220.4|1451
1622198200000|2021-05-28 10:36:40|1220.8|1220.4|1221|1220.6|1221|1220.6|1220.8|1220.4|0
1622198210000|2021-05-28 10:36:50|1221.2|1220.8|1220.8|1220.6|1221.2|1220.8|1220.8|1220.6|4418
1622198220000|2021-05-28 10:37:00|1221||1221.2||1221.2||1221||0
1622198230000|2021-05-28 10:37:10|1221||1221||1221||1221||0
1622198240000|2021-05-28 10:37:20|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|412
1622198250000|2021-05-28 10:37:30|1221|1220.6|1221|1220.6|1221|1220.6|1221|1220.6|0
1622198280000|2021-05-28 10:38:00|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|408
1622198290000|2021-05-28 10:38:10|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|0
1622198300000|2021-05-28 10:38:20|1220.6|1220.6|1221|1220.6|1221|1220.6|1220.6|1220.4|476
1622198310000|2021-05-28 10:38:30|1221.2|1221|1221.6|1221.2|1221.6|1221.2|1221.2|1221|5923
1622198340000|2021-05-28 10:39:00|1221.4||1221.6||1221.6||1221.4||0
1622198350000|2021-05-28 10:39:10|1221.4|1221.4|1221.8|1221.4|1221.8|1221.6|1221.4|1221.4|437
1622198360000|2021-05-28 10:39:20||1221.6||1221.4||1221.6||1221.4|400
1622198370000|2021-05-28 10:39:30|1222|1221.6|1222|1221.6|1222|1221.6|1222|1221.6|1250
1622198380000|2021-05-28 10:39:40||1221.4||1221.6||1221.6||1221.4|0
1622198400000|2021-05-28 10:40:00|1221.8|1221.4|1221.6|1221.2|1221.8|1221.4|1221.6|1221.2|848
1622198410000|2021-05-28 10:40:10|1221.4||1221.4||1221.4||1221.4||0
1622198420000|2021-05-28 10:40:20|1222|1221.4|1221.6|1221.2|1222|1221.6|1221.6|1221.2|23307
1622198450000|2021-05-28 10:40:50|1221.8|1221.4|1222.2|1221.8|1222.4|1221.8|1221.8|1221.4|285
1622198460000|2021-05-28 10:41:00|1222.4||1222.4||1222.4||1222.4||0
1622198470000|2021-05-28 10:41:10|1222|1222|1222|1221.6|1222.4|1222|1222|1221.6|985
1622198510000|2021-05-28 10:41:50|1221.8||1221.8||1221.8||1221.8||0
1622198520000|2021-05-28 10:42:00|1222||1222||1222||1221.8||24
1622198540000|2021-05-28 10:42:20|1221.6|1221.4|1221.2|1220.8|1221.8|1221.4|1221|1220.8|14700
1622198550000|2021-05-28 10:42:30||1220.6||1220.6||1220.8||1220.6|0
1622198570000|2021-05-28 10:42:50|1220.8|1220.8|1220.6|1220.2|1220.8|1220.8|1220.2|1220|7151
1622198580000|2021-05-28 10:43:00|1220.8|1220.4|1221|1220.4|1221|1220.8|1220.8|1220.4|102
1622198590000|2021-05-28 10:43:10|1220.8|1220.6|1220.8|1220.4|1220.8|1220.6|1220.8|1220.4|0
1622198610000|2021-05-28 10:43:30|1220.6|1220.2|1220.8|1220.4|1220.8|1220.4|1220.6|1220.2|1659
1622198630000|2021-05-28 10:43:50|1220.6|1220.2|1220.8|1220.2|1220.8|1220.6|1220.6|1220.2|1979
1622198640000|2021-05-28 10:44:00|1220.6|1220.4|1220.6|1220.2|1220.6|1220.4|1220.6|1220.2|2000
1622198660000|2021-05-28 10:44:20|||||||||90
1622198670000|2021-05-28 10:44:30|1220.4|1220|1220.4|1220|1220.4|1220|1220.4|1220|461
1622198690000|2021-05-28 10:44:50|1220.2|1220.2|1220.6|1220.2|1220.6|1220.2|1220.2|1220|1210
1622198700000|2021-05-28 10:45:00|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.8|1220.2|0
1622198710000|2021-05-28 10:45:10||1220.2||1220.4||1220.4||1220.2|0
1622198720000|2021-05-28 10:45:20|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|0
1622198810000|2021-05-28 10:46:50|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.6|1220.4|1128
1622198820000|2021-05-28 10:47:00|1221|1220.6|1221.2|1220.6|1221.2|1220.6|1221|1220.6|0
1622198830000|2021-05-28 10:47:10|1221||1221||1221||1221||0
1622198860000|2021-05-28 10:47:40|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.4|1220.2|642
1622198870000|2021-05-28 10:47:50|1220.8|1220.4|1220.8|1220.2|1220.8|1220.4|1220.8|1220.2|0
1622198880000|2021-05-28 10:48:00||1220.4||1220.2||1220.4||1220.2|0
1622198910000|2021-05-28 10:48:30|1220.6|1220|1220.6|1220.2|1220.6|1220.2|1220.4|1220|960
1622198920000|2021-05-28 10:48:40|1220.8|1220.4|1220.8|1220.4|1221|1220.6|1220.8|1220.4|414
1622198930000|2021-05-28 10:48:50|1221|1220.6|1221|1220.6|1221|1220.6|1221|1220.6|0
1622198950000|2021-05-28 10:49:10||1220.8||1220.8||1220.8||1220.6|0
1622198960000|2021-05-28 10:49:20||1220.6||1220.6||1220.8||1220.6|345
1622198990000|2021-05-28 10:49:50||1220.8||1220.8||1220.8||1220.8|0
1622199020000|2021-05-28 10:50:20|1220.8|1220.6|1221.4|1221|1221.4|1221|1220.8|1220.6|553
1622199030000|2021-05-28 10:50:30|1221.6|1220.8|1221.2|1220.8|1221.6|1221|1221|1220.6|17
1622199040000|2021-05-28 10:50:40|1221.4|1221|1221|1220.6|1221.4|1221|1221|1220.6|1974
1622199110000|2021-05-28 10:51:50|1221.2|1220.8|1221|1220.6|1221.2|1221|1220.8|1220.6|1373
1622199150000|2021-05-28 10:52:30|1221.2|1220.8|1221|1220.6|1221.4|1221|1221|1220.6|675
1622199160000|2021-05-28 10:52:40|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|0
1622199170000|2021-05-28 10:52:50||1221||1220.8||1221||1220.8|500
1622199180000|2021-05-28 10:53:00|1221|1220.6|1221|1220.6|1221.2|1220.8|1221|1220.6|3208
1622199190000|2021-05-28 10:53:10|1220.8|1220.4|1221|1220.6|1221|1220.6|1220.8|1220.4|3051
1622199200000|2021-05-28 10:53:20|1221.2|1220.8|1221.4|1221|1221.6|1221|1221|1220.8|3036
1622199210000|2021-05-28 10:53:30||1221.2||1221.2||1221.2||1221.2|0
1622199220000|2021-05-28 10:53:40|1221.6|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.4|413
1622199230000|2021-05-28 10:53:50|1221.6|1221.2|1221.8|1221.4|1221.8|1221.6|1221.6|1221.2|424
1622199240000|2021-05-28 10:54:00|1221.6|1221.2|1221.2|1220.8|1221.8|1221.2|1221.2|1220.8|2377
1622199250000|2021-05-28 10:54:10|1221|1220.6|1220.8|1220.4|1221.2|1220.6|1220.8|1220.4|953
1622199260000|2021-05-28 10:54:20|1221||1220.8||1221||1220.8||0
1622199270000|2021-05-28 10:54:30|1220.6|1220.2|1220.6|1220.2|1220.8|1220.2|1220.4|1220|0
1622199280000|2021-05-28 10:54:40|1220.8||1220.8||1220.8||1220.8||0
1622199290000|2021-05-28 10:54:50||1220.4||1220.4||1220.4||1220.4|0
1622199300000|2021-05-28 10:55:00|1220.6||1220.8||1220.8||1220.6||0
1622199330000|2021-05-28 10:55:30|1220.6||1220.8||1220.8||1220.6||0
1622199370000|2021-05-28 10:56:10|1220.6|1220.2|1220.4|1220.2|1220.6|1220.2|1220.4|1220.2|755
1622199380000|2021-05-28 10:56:20|1220.6|1220|1220.4|1220|1220.6|1220|1220.4|1220|118
1622199410000|2021-05-28 10:56:50|1220.2|1220.2|1220.4|1220|1220.4|1220.2|1220.2|1219.8|5794
1622199430000|2021-05-28 10:57:10|1220.6|1220.2|1220.8|1220.4|1220.8|1220.4|1220.6|1220.2|1625
1622199440000|2021-05-28 10:57:20|1221|1220.6|1221.2|1220.8|1221.2|1220.8|1221|1220.6|2176
1622199450000|2021-05-28 10:57:30|1221|1220.6|1221|1220.6|1221|1220.6|1221|1220.6|0
1622199460000|2021-05-28 10:57:40|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|2
1622199470000|2021-05-28 10:57:50||1220.6||1220.6||1220.6||1220.6|0
1622199480000|2021-05-28 10:58:00|1221|1220.4|1220.6|1220.2|1221|1220.4|1220.4|1220.2|358
1622199510000|2021-05-28 10:58:30|1220.4|1220|1220.6|1220.4|1220.6|1220.4|1220.4|1220|4557
1622199530000|2021-05-28 10:58:50|1220.8|1220.2|1220.8|1220.4|1220.8|1220.4|1220.6|1220.2|3886
1622199550000|2021-05-28 10:59:10|1221|1220.6|1220.8|1220.4|1221.2|1220.8|1220.6|1220.4|2634
1622199560000|2021-05-28 10:59:20|1220.6||1220.8||1220.8||1220.6||13
1622199580000|2021-05-28 10:59:40|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.2|1219.8|3057
1622199740000|2021-05-28 11:02:20|1220.8|1220.2|1220.8|1220.6|1221|1220.6|1220.4|1220|118355
1622199750000|2021-05-28 11:02:30|1221|1220.4|1221|1220.6|1221|1220.6|1221|1220.4|0
1622199760000|2021-05-28 11:02:40|1221.2|1220.8|1221.4|1221|1221.4|1221|1221|1220.8|4864
1622199770000|2021-05-28 11:02:50|1221.2|1220.8|1221.2|1220.6|1221.2|1220.8|1221.2|1220.6|891
1622199780000|2021-05-28 11:03:00||1220.8||1220.8||1220.8||1220.8|90
1622199790000|2021-05-28 11:03:10|1221|1220.6|1221|1220.6|1221.2|1220.8|1220.8|1220.4|3252
1622199800000|2021-05-28 11:03:20|1220.8||1221||1221||1220.8||0
1622199820000|2021-05-28 11:03:40|1220.8|1220.4|1220.4|1220|1220.8|1220.4|1220.4|1220|2301
1622199830000|2021-05-28 11:03:50|1220.2||1220.4||1220.4||1220.2||0
1622199850000|2021-05-28 11:04:10|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220|521
1622199860000|2021-05-28 11:04:20|1220.8|1220.4|1220.8|1220.4|1220.8|1220.6|1220.8|1220.4|500
1622199930000|2021-05-28 11:05:30|1221.2|1220.6|1221.6|1221.2|1221.6|1221.2|1221.2|1220.6|10698
1622199940000|2021-05-28 11:05:40|1221.4|1221|1221.2|1220.8|1221.4|1221|1221.2|1220.8|5115
1622199950000|2021-05-28 11:05:50|1221.4|1221|1221.4|1221|1221.4|1221|1221.4|1221|0
1622199960000|2021-05-28 11:06:00|1221.2|1220.8|1221.4|1221.2|1221.4|1221.2|1221.2|1220.8|2182
1622199970000|2021-05-28 11:06:10|1221.2|1221|1221.2|1220.8|1221.2|1221|1221|1220.6|5616
1622199980000|2021-05-28 11:06:20|1221|1220.6|1220.8|1220.4|1221|1220.8|1220.8|1220.4|7509
1622199990000|2021-05-28 11:06:30|1220.6||1220.8||1220.8||1220.6||250
1622200000000|2021-05-28 11:06:40|1221|1220.6|1221|1220.6|1221.2|1220.8|1221|1220.6|918
1622200040000|2021-05-28 11:07:20|1220.8|1220.4|1220.8|1220.4|1220.8|1220.6|1220.8|1220.4|3256
1622200050000|2021-05-28 11:07:30|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|10000
1622200090000|2021-05-28 11:08:10|1220.4|1220|1220.2|1219.8|1220.4|1220|1220|1219.6|3351
1622200100000|2021-05-28 11:08:20|1220.4||1220.4||1220.4||1220.4||0
1622200140000|2021-05-28 11:09:00|1220.2|1220|1220.4|1220|1220.4|1220.2|1220.2|1220|2000
1622200150000|2021-05-28 11:09:10|1220.2||1220.4||1220.4||1220.2||5
1622200160000|2021-05-28 11:09:20|1220.6|1220.2|1220.6|1220.4|1220.6|1220.4|1220.6|1220.2|1160
1622200170000|2021-05-28 11:09:30|1220.8|1220.6|1220.4|1220.2|1221|1220.6|1220.4|1220.2|11382
1622200180000|2021-05-28 11:09:40|1220.6|1220|1220.4|1220|1220.6|1220|1220|1219.8|5792
1622200200000|2021-05-28 11:10:00|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.2|1220|3286
1622200210000|2021-05-28 11:10:10|1220.6||1220.6||1220.6||1220.6||0
1622200220000|2021-05-28 11:10:20||1220.2||1220.2||1220.2||1220.2|0
1622200240000|2021-05-28 11:10:40||1220||1220.2||1220.2||1220|0
1622200250000|2021-05-28 11:10:50|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|500
1622200260000|2021-05-28 11:11:00|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|2000
1622200270000|2021-05-28 11:11:10|1220.8||1220.6||1220.8||1220.6||0
1622200280000|2021-05-28 11:11:20|1220.8|1220|1220.4|1220|1220.8|1220|1220.2|1219.8|748
1622200290000|2021-05-28 11:11:30|||||||||730
1622200300000|2021-05-28 11:11:40|1220.6|1220.4|1221|1220.6|1221.2|1220.8|1220.6|1220.4|7499
1622200310000|2021-05-28 11:11:50|1221.2||1221||1221.2||1221||0
1622200360000|2021-05-28 11:12:40|1221.2|1220.8|1221.4|1221|1221.4|1221.2|1221.2|1220.8|1694
1622200380000|2021-05-28 11:13:00|1221.2|1220.8|1221.2|1220.8|1221.2|1221|1221|1220.8|2530
1622200390000|2021-05-28 11:13:10|1221|1220.6|1221|1220.4|1221.2|1220.6|1220.8|1220.4|1863
1622200400000|2021-05-28 11:13:20||1220.6||1220.6||1220.6||1220.4|0
1622200420000|2021-05-28 11:13:40|1220.8|1220.4|1221|1220.6|1221|1220.8|1220.8|1220.4|474
1622200430000|2021-05-28 11:13:50|1221.2||1221||1221.2||1221||1000
1622200440000|2021-05-28 11:14:00|1221.2|1220.4|1220.6|1220.4|1221.2|1220.8|1220.6|1220.4|5120
1622200450000|2021-05-28 11:14:10|1220.4|1220.2|1220.4|1220|1220.6|1220.2|1220.4|1220|1267
1622200470000|2021-05-28 11:14:30|1220.6|1220.2|1220.8|1220.4|1221|1220.6|1220.6|1220.2|268
1622200480000|2021-05-28 11:14:40|1221||1220.8||1221||1220.8||0
1622200530000|2021-05-28 11:15:30|1221|1220.6|1220.8|1220.4|1221|1220.8|1220.6|1220.4|4747
1622200570000|2021-05-28 11:16:10|1221|1220.6|1221|1220.6|1221|1220.8|1220.8|1220.6|3112
1622200580000|2021-05-28 11:16:20|1221.2|1220.8|1221.4|1221|1221.4|1221|1221.2|1220.8|0
1622200590000|2021-05-28 11:16:30|1221.6|1221.2|1221.4|1221|1221.6|1221.2|1221.4|1221|0
1622200620000|2021-05-28 11:17:00|1221.6|1221.2|1221.4|1221|1222|1221.6|1221.2|1220.8|13527
1622200640000|2021-05-28 11:17:20|1221.2|1220.8|1221|1220.8|1221.2|1220.8|1221|1220.6|503
1622200650000|2021-05-28 11:17:30|1221.2|1221|1221.2|1220.8|1221.2|1221|1221.2|1220.8|1539
1622200680000|2021-05-28 11:18:00|1221.4||1221.2||1221.4||1221.2||0
1622200740000|2021-05-28 11:19:00|1221||1221||1221||1221||0
1622200750000|2021-05-28 11:19:10|1221.2|1221|1221.6|1221.4|1221.6|1221.4|1221.2|1220.8|396
1622200770000|2021-05-28 11:19:30|1221.8|1221.6|1221.6|1221.2|1221.8|1221.6|1221.6|1221.2|2481
1622200780000|2021-05-28 11:19:40|1221.4|1221.4|1221.4|1221.2|1221.4|1221.4|1221.4|1221.2|2144
1622200790000|2021-05-28 11:19:50||1221||1221||1221||1221|2
1622200800000|2021-05-28 11:20:00||1221.2||1221||1221.2||1221|0
1622200810000|2021-05-28 11:20:10|1221.2|1220.8|1221.4|1221|1221.4|1221.2|1221.2|1220.8|4578
1622200820000|2021-05-28 11:20:20|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|0
1622200830000|2021-05-28 11:20:30|1221.4|1221|1221.4|1221|1221.4|1221|1221.4|1221|512
1622200850000|2021-05-28 11:20:50|1221.2||1221.2||1221.2||1221.2||0
1622200860000|2021-05-28 11:21:00|1221.4||1221.4||1221.4||1221.4||0
1622200880000|2021-05-28 11:21:20|1221.6||1221.4||1221.6||1221.4||0
1622200920000|2021-05-28 11:22:00|1221.2||1221.2||1221.2||1221.2||0
1622200940000|2021-05-28 11:22:20|1221.4|1221.2|1221.6|1221.2|1221.6|1221.2|1221.4|1221.2|22
1622200950000|2021-05-28 11:22:30|1221.8|1221.4|1221.4|1221|1221.8|1221.6|1221.2|1221|4010
1622200960000|2021-05-28 11:22:40|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|10
1622200970000|2021-05-28 11:22:50|1221.8|1221.4|1221.6|1221.2|1222|1221.8|1221.6|1221.2|3795
1622200980000|2021-05-28 11:23:00|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|280
1622200990000|2021-05-28 11:23:10||1221.2||1221.4||1221.4||1221.2|0
1622201000000|2021-05-28 11:23:20||1221.2||1221.4||1221.6||1221.2|0
1622201030000|2021-05-28 11:23:50|1222|1221.6|1222|1221.6|1222|1221.8|1222|1221.6|0
1622201040000|2021-05-28 11:24:00|1222.2|1221.8|1222.4|1222|1222.4|1222|1222.2|1221.8|365
1622201070000|2021-05-28 11:24:30|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222|1221.8|0
1622201080000|2021-05-28 11:24:40|1222.4|1222|1222.2|1221.8|1222.4|1222|1222.2|1221.8|3625
1622201100000|2021-05-28 11:25:00|1222||1222.2||1222.2||1222||0
1622201110000|2021-05-28 11:25:10|1222.4|1222|1222.4|1222|1222.4|1222.2|1222.4|1221.8|1213
1622201150000|2021-05-28 11:25:50|1222.2|1221.8|1222|1221.6|1222.2|1221.8|1221.8|1221.6|1023
1622201160000|2021-05-28 11:26:00|1222.2|1221.8|1222.4|1222|1222.4|1222|1222.2|1221.8|2101
1622201170000|2021-05-28 11:26:10|1222.2|1221.8|1222.4|1221.8|1222.4|1221.8|1222.2|1221.8|0
1622201180000|2021-05-28 11:26:20|1222.6|1222|1222.4|1222|1222.6|1222.2|1222.4|1222|100
1622201190000|2021-05-28 11:26:30|1222.6|1222.2|1222.6|1222.2|1222.8|1222.4|1222.6|1222.2|0
1622201200000|2021-05-28 11:26:40|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|1222.6|1222.4|0
1622201210000|2021-05-28 11:26:50|1223||1222.8||1223||1222.8||0
1622201230000|2021-05-28 11:27:10|1222.6|1222.2|1222.6|1222|1222.6|1222.2|1222.2|1221.8|901
1622201240000|2021-05-28 11:27:20|1222.4||1222.4||1222.4||1222.4||0
1622201270000|2021-05-28 11:27:50|1222.2|1221.8|1222.4|1222|1222.4|1222|1222.2|1221.8|0
1622201280000|2021-05-28 11:28:00||1221.8||1222||1222||1221.8|0
1622201290000|2021-05-28 11:28:10|1222|1221.8|1222|1221.6|1222|1221.8|1222|1221.6|3037
1622201310000|2021-05-28 11:28:30|1221.8|1221.4|1222.2|1222|1222.2|1222|1221.8|1221.4|12910
1622201320000|2021-05-28 11:28:40|1222.4|1222.2|1222.2|1221.8|1222.4|1222.2|1222.2|1221.8|1023
1622201340000|2021-05-28 11:29:00|1222.4|1222|1222.4|1222|1222.4|1222|1222.4|1222|0
1622201370000|2021-05-28 11:29:30||1221.8||1222||1222||1221.8|0
1622201460000|2021-05-28 11:31:00|1222.2|1221.8|1222.2|1222|1222.2|1222|1222.2|1221.8|2812
1622201470000|2021-05-28 11:31:10||1221.8||1221.8||1221.8||1221.8|2
1622201490000|2021-05-28 11:31:30|1222.4|1222|1222.2|1221.8|1222.4|1222|1222.2|1221.8|2814
1622201500000|2021-05-28 11:31:40|1222|1221.6|1221.8|1221.4|1222|1221.6|1221.6|1221.2|478
1622201510000|2021-05-28 11:31:50||1221.2||1221.2||1221.2||1221.2|0
1622201520000|2021-05-28 11:32:00||1221.4||1221.4||1221.4||1221.4|0
1622201530000|2021-05-28 11:32:10||1221.2||1221.2||1221.2||1221.2|0
1622201540000|2021-05-28 11:32:20|1221.6|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.4|400
1622201570000|2021-05-28 11:32:50|1221.6|1221.2|1221.6|1221.2|1221.6|1221.4|1221.4|1221|624
1622201600000|2021-05-28 11:33:20|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|435
1622201620000|2021-05-28 11:33:40|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|4017
1622201630000|2021-05-28 11:33:50|1222|1221.6|1222.2|1221.6|1222.2|1221.8|1222|1221.6|0
1622201640000|2021-05-28 11:34:00|1222|1221.8|1221.6|1221.2|1222|1221.8|1221.4|1221|956
1622201650000|2021-05-28 11:34:10|1221.8|1221.4|1221.8|1221.6|1221.8|1221.6|1221.8|1221.4|800
1622201660000|2021-05-28 11:34:20||1221.4||1221.4||1221.4||1221.4|334
1622201670000|2021-05-28 11:34:30|1221.6|1221.2|1221.4|1221.2|1221.6|1221.2|1221.4|1221.2|0
1622201680000|2021-05-28 11:34:40|1221.2|1221|1221.2|1221|1221.4|1221.2|1221.2|1220.8|926
1622201690000|2021-05-28 11:34:50|1221.4||1221.4||1221.4||1221.4||0
1622201700000|2021-05-28 11:35:00|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|1221|1220.6|1577
1622201710000|2021-05-28 11:35:10|1221|1220.6|1221|1220.6|1221|1220.6|1221|1220.6|0
1622201720000|2021-05-28 11:35:20|1221.2||1221||1221.2||1221||0
1622201730000|2021-05-28 11:35:30|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|629
1622201740000|2021-05-28 11:35:40|1220.4||1220.4||1220.4||1220.4||0
1622201750000|2021-05-28 11:35:50|1220.6||1220.6||1220.6||1220.6||0
1622201760000|2021-05-28 11:36:00|1220.4|1220|1220.2|1219.6|1220.4|1220|1220|1219.6|10176
1622201770000|2021-05-28 11:36:10|1220.4|1219.8|1220.2|1219.8|1220.6|1220.2|1220.2|1219.8|4443
1622201780000|2021-05-28 11:36:20||1219.6||1219.6||1219.6||1219.6|0
1622201790000|2021-05-28 11:36:30|1220|1219.4|1220.2|1219.8|1220.2|1219.8|1219.6|1219.4|1354
1622201800000|2021-05-28 11:36:40|1220.4|1220|1220.4|1220|1220.4|1220.2|1220.4|1220|22
1622201810000|2021-05-28 11:36:50||1219.8||1219.8||1219.8||1219.8|1000
1622201830000|2021-05-28 11:37:10|1220.6|1220|1220.2|1220|1220.6|1220.2|1220.2|1219.8|4750
1622201840000|2021-05-28 11:37:20|1220|1219.8|1220.2|1219.8|1220.2|1219.8|1220|1219.8|152
1622201870000|2021-05-28 11:37:50|1220.4|1220|1220.4|1220.2|1220.6|1220.2|1220.4|1220|2
1622201880000|2021-05-28 11:38:00||1220||1219.8||1220||1219.8|840
1622201890000|2021-05-28 11:38:10|1220.2|1220|1220.2|1219.8|1220.2|1220|1220.2|1219.8|1606
1622201900000|2021-05-28 11:38:20|1220.4|1220|1220.4|1220|1220.6|1220.2|1220.4|1220|129
1622201920000|2021-05-28 11:38:40|1220.6|1220.2|1220.6|1220|1220.6|1220.2|1220.4|1220|287
1622201930000|2021-05-28 11:38:50|1220.4||1220.6||1220.6||1220.4||0
1622201940000|2021-05-28 11:39:00|1220.4||1220.6||1220.6||1220.4||0
1622201960000|2021-05-28 11:39:20|1220.4|1220.2|1220.8|1220.2|1220.8|1220.4|1220.4|1220.2|0
1622201970000|2021-05-28 11:39:30|1220.6||1220.6||1220.6||1220.6||0
1622201990000|2021-05-28 11:39:50|1220.4|1220|1220|1219.4|1220.4|1220|1219.8|1219.4|3983
1622202000000|2021-05-28 11:40:00||1219.6||1219.6||1219.6||1219.6|0
1622202010000|2021-05-28 11:40:10|1219.8|1219.4|1220|1219.4|1220|1219.4|1219.8|1219.4|0
1622202020000|2021-05-28 11:40:20|1219.8|1219.6|1219.8|1219.4|1219.8|1219.8|1219.8|1219.4|0
1622202030000|2021-05-28 11:40:30|1220|1219.6|1220|1219.4|1220|1219.6|1220|1219.4|245
1622202040000|2021-05-28 11:40:40||1219.6||1219.6||1219.6||1219.6|0
1622202050000|2021-05-28 11:40:50||1219.4||1219.4||1219.4||1219.4|0
1622202060000|2021-05-28 11:41:00||1219.6||1219.6||1219.6||1219.6|0
1622202070000|2021-05-28 11:41:10|1220.2|1219.8|1220.2|1219.8|1220.4|1220.2|1220|1219.8|3530
1622202110000|2021-05-28 11:41:50||1220||1220||1220||1219.8|0
1622202120000|2021-05-28 11:42:00|1220.4|1219.8|1220.2|1219.8|1220.4|1220|1220|1219.6|10158
1622202130000|2021-05-28 11:42:10|1220|1219.6|1220.2|1219.6|1220.2|1219.6|1220|1219.6|0
1622202140000|2021-05-28 11:42:20||1219.8||1219.8||1219.8||1219.8|0
1622202150000|2021-05-28 11:42:30||1219.6||1219.8||1219.8||1219.6|0
1622202160000|2021-05-28 11:42:40|1220.4|1220|1220.4|1219.8|1220.4|1220|1220.4|1219.8|1500
1622202170000|2021-05-28 11:42:50|1220.6|1220|1220.4|1220|1220.6|1220.2|1220.4|1220|1722
1622202240000|2021-05-28 11:44:00|1220.2|1220.2|1220.4|1220.2|1220.4|1220.2|1220.2|1220.2|175
1622202290000|2021-05-28 11:44:50|1220.2|1220|1220|1219.8|1220.4|1220|1220|1219.8|4531
1622202300000|2021-05-28 11:45:00|1219.8|1219.6|1219.8|1219.4|1219.8|1219.6|1219.8|1219.4|1138
1622202310000|2021-05-28 11:45:10|1220|1219.6|1219.8|1219.4|1220|1219.6|1219.6|1219.4|6411
1622202350000|2021-05-28 11:45:50|1219.6|1219.2|1219.4|1219|1219.6|1219.2|1219.4|1219|3824
1622202370000|2021-05-28 11:46:10|1219.2||1219.4||1219.4||1219.2||0
1622202380000|2021-05-28 11:46:20||1219.2||1219.2||1219.2||1219|0
1622202430000|2021-05-28 11:47:10|1219.6|1219.4|1220|1219.4|1220|1219.4|1219.6|1219.2|544
1622202440000|2021-05-28 11:47:20|1219.8||1219.8||1219.8||1219.8||0
1622202450000|2021-05-28 11:47:30|||||||||450
1622202510000|2021-05-28 11:48:30||1219.6||1219.6||1219.6||1219.4|0
1622202520000|2021-05-28 11:48:40|1220|1219.8|1219.8|1219.4|1220|1219.8|1219.8|1219.4|1805
1622202540000|2021-05-28 11:49:00|1220|1219.6|1220|1219.6|1220|1219.8|1220|1219.6|0
1622202570000|2021-05-28 11:49:30|1220.2|1219.8|1220.2|1220|1220.2|1220|1220.2|1219.8|0
1622202580000|2021-05-28 11:49:40|1220|1219.8|1220|1219.8|1220.2|1219.8|1220|1219.6|8
1622202590000|2021-05-28 11:49:50|1219.8|1219.6|1219.4|1219.2|1219.8|1219.6|1219.4|1219.2|3966
1622202600000|2021-05-28 11:50:00|1219.6||1219.6||1219.6||1219.6||0
1622202610000|2021-05-28 11:50:10|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|2000
1622202620000|2021-05-28 11:50:20|1220|1219.6|1220|1219.6|1220|1219.6|1220|1219.6|0
1622202640000|2021-05-28 11:50:40|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|2270
1622202650000|2021-05-28 11:50:50|1220|1219.6|1220|1219.6|1220|1219.8|1220|1219.6|2679
1622202670000|2021-05-28 11:51:10||1219.8||1219.6||1219.8||1219.6|0
1622202680000|2021-05-28 11:51:20|1219.8|1219.4|1219.8|1219.4|1220|1219.4|1219.8|1219.4|1153
1622202710000|2021-05-28 11:51:50|1219.6|1219.6|1219.8|1219.4|1219.8|1219.6|1219.6|1219.4|3000
1622202720000|2021-05-28 11:52:00|1220|1219.6|1220.2|1219.8|1220.2|1219.8|1219.8|1219.6|1120
1622202740000|2021-05-28 11:52:20|1220|1219.6|1220|1219.6|1220|1219.6|1219.8|1219.6|870
1622202750000|2021-05-28 11:52:30|1220.2|1219.8|1220|1219.6|1220.2|1219.8|1220|1219.6|0
1622202760000|2021-05-28 11:52:40|1220.2|1219.8|1220.2|1219.6|1220.2|1219.8|1220|1219.6|0
1622202770000|2021-05-28 11:52:50|1220|1219.8|1220|1219.6|1220|1219.8|1219.8|1219.6|250
1622202780000|2021-05-28 11:53:00|1219.8|1219.4|1219.6|1219.2|1219.8|1219.4|1219.6|1219.2|5008
1622202840000|2021-05-28 11:54:00|1220|1219.4|1220|1219.6|1220|1219.6|1219.8|1219.4|5000
1622202870000|2021-05-28 11:54:30||1219.8||1219.8||1219.8||1219.6|0
1622202900000|2021-05-28 11:55:00|1219.8|1219.6|1219.8|1219.4|1220|1219.8|1219.8|1219.4|1690
1622202910000|2021-05-28 11:55:10|1220|1219.6|1219.8|1219.4|1220|1219.8|1219.8|1219.4|1500
1622202920000|2021-05-28 11:55:20|1220||1220||1220||1220||0
1622202930000|2021-05-28 11:55:30||1219.6||1219.6||1219.8||1219.6|0
1622202940000|2021-05-28 11:55:40|1220.2|1219.8|1220|1219.8|1220.2|1219.8|1220|1219.8|1608
1622202950000|2021-05-28 11:55:50|1220.2||1220.2||1220.2||1220.2||4
1622202960000|2021-05-28 11:56:00|1220.4|1220|1220.8|1220.4|1220.8|1220.4|1220.4|1220|1162
1622202970000|2021-05-28 11:56:10|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|0
1622202980000|2021-05-28 11:56:20|1220.4|1220|1220|1219.6|1220.4|1220.2|1219.8|1219.6|12557
1622202990000|2021-05-28 11:56:30|1220.2||1220||1220.2||1220||0
1622203000000|2021-05-28 11:56:40|1220.2|1219.8|1220.2|1219.8|1220.2|1219.8|1220|1219.6|3467
1622203010000|2021-05-28 11:56:50|1220.4||1220.4||1220.4||1220.4||0
1622203020000|2021-05-28 11:57:00|1220.2|1220|1220.4|1220|1220.6|1220.2|1220.2|1220|0
1622203030000|2021-05-28 11:57:10|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|0
1622203050000|2021-05-28 11:57:30||1220.4||1220.4||1220.4||1220.4|0
1622203060000|2021-05-28 11:57:40||1220.2||1220.2||1220.2||1220.2|425
1622203090000|2021-05-28 11:58:10|1220.4|1220|1220.2|1219.8|1220.4|1220|1220.2|1219.8|5060
1622203100000|2021-05-28 11:58:20|1220|1219.6|1220.2|1219.8|1220.2|1219.8|1220|1219.6|0
1622203110000|2021-05-28 11:58:30|1220|1219.6|1220.4|1220|1220.4|1220|1220|1219.6|0
1622203130000|2021-05-28 11:58:50|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|0
1622203180000|2021-05-28 11:59:40|1220.8|1220.4|1221.2|1220.8|1221.2|1220.8|1220.8|1220.4|3
1622203190000|2021-05-28 11:59:50|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|250
1622203200000|2021-05-28 12:00:00|1221.4|1221|1221.6|1221.2|1221.8|1221.2|1221.4|1221|333
1622203210000|2021-05-28 12:00:10||1221||1221||1221||1221|0
1622203220000|2021-05-28 12:00:20|1221.8|1221.2|1221.8|1221.2|1221.8|1221.2|1221.6|1221.2|0
1622203230000|2021-05-28 12:00:30|1221.6|1221.4|1221.8|1221.4|1222|1221.6|1221.6|1221.4|0
1622203240000|2021-05-28 12:00:40|1222||1222||1222||1221.8||0
1622203250000|2021-05-28 12:00:50|1222.2|1221.6|1222.2|1221.8|1222.2|1221.8|1222|1221.6|0
1622203260000|2021-05-28 12:01:00|1222||1222||1222||1222||0
1622203270000|2021-05-28 12:01:10|1222.2|1222|1222.2|1221.8|1222.2|1222|1222.2|1221.8|56
1622203280000|2021-05-28 12:01:20|1222|1221.6|1222|1221.6|1222|1221.6|1221.8|1221.6|802
1622203290000|2021-05-28 12:01:30|1222.2|1221.8|1221.8|1221.4|1222.2|1221.8|1221.8|1221.4|5075
1622203300000|2021-05-28 12:01:40|1222|1221.6|1222|1221.4|1222|1221.6|1221.8|1221.4|0
1622203310000|2021-05-28 12:01:50||1221.6||1221.6||1221.6||1221.6|0
1622203330000|2021-05-28 12:02:10||1221.8||1221.6||1221.8||1221.6|618
1622203340000|2021-05-28 12:02:20|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|300
1622203350000|2021-05-28 12:02:30|1222|1221.6|1222.2|1221.6|1222.2|1221.6|1222|1221.6|335
1622203360000|2021-05-28 12:02:40|1222|1221.8|1222|1221.6|1222|1221.8|1222|1221.6|0
1622203380000|2021-05-28 12:03:00|1222.2||1222||1222.2||1222||0
1622203390000|2021-05-28 12:03:10|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222|1221.8|0
1622203400000|2021-05-28 12:03:20|1222|1221.6|1222|1221.6|1222|1221.6|1222|1221.6|1500
1622203410000|2021-05-28 12:03:30|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|0
1622203440000|2021-05-28 12:04:00|1222|1221.6|1222|1221.6|1222|1221.6|1222|1221.6|1
1622203460000|2021-05-28 12:04:20|1221.8||1222||1222||1221.8||0
1622203470000|2021-05-28 12:04:30|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|0
1622203480000|2021-05-28 12:04:40|1222||1222||1222.2||1222||1418
1622203490000|2021-05-28 12:04:50|1222.2|1222|1222.4|1222|1222.6|1222.2|1222.2|1221.8|18259
1622203500000|2021-05-28 12:05:00|1222.6||1222.4||1222.6||1222.4||0
1622203510000|2021-05-28 12:05:10|1222.6|1221.8|1222.2|1221.8|1222.6|1221.8|1222.2|1221.8|418
1622203530000|2021-05-28 12:05:30|1222|1221.6|1222|1221.6|1222.2|1221.8|1222|1221.6|5129
1622203570000|2021-05-28 12:06:10|1222.2|1221.8|1222.4|1222|1222.4|1222|1222.2|1221.8|329
1622203580000|2021-05-28 12:06:20|1222.6|1222.2|1222.4|1222|1222.6|1222.2|1222.2|1222|1163
1622203610000|2021-05-28 12:06:50|1222.2|1221.8|1221.8|1221.6|1222.2|1221.8|1221.8|1221.4|4348
1622203620000|2021-05-28 12:07:00||1221.4||1221.4||1221.4||1221.4|942
1622203640000|2021-05-28 12:07:20|1221.6|1221.2|1221.6|1221|1221.6|1221.2|1221|1220.6|3456
1622203650000|2021-05-28 12:07:30|1221.8|1221.2|1222.6|1222.2|1222.6|1222.2|1221.8|1221.2|4318
1622203660000|2021-05-28 12:07:40|1222.4|1221.8|1222|1221.6|1222.4|1222|1222|1221.6|9451
1622203670000|2021-05-28 12:07:50|1222.2||1222.2||1222.2||1222.2||0
1622203680000|2021-05-28 12:08:00|1222|1221.8|1222.2|1221.8|1222.2|1221.8|1222|1221.8|0
1622203700000|2021-05-28 12:08:20|1222||1222.2||1222.2||1222||0
1622203710000|2021-05-28 12:08:30|1222.4|1222|1222.4|1222|1222.4|1222|1222.4|1222|135
1622203730000|2021-05-28 12:08:50|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222|1221.6|678
1622203740000|2021-05-28 12:09:00||1221.6||1221.6||1221.6||1221.6|0
1622203750000|2021-05-28 12:09:10|1222|1221.8|1222|1221.6|1222|1221.8|1222|1221.6|25
1622203760000|2021-05-28 12:09:20|1222.2|1221.8|1222.4|1221.8|1222.4|1222|1222.2|1221.8|148
1622203770000|2021-05-28 12:09:30||1222||1222||1222||1222|0
1622203780000|2021-05-28 12:09:40|1222.2||1222.2||1222.2||1222.2||0
1622203790000|2021-05-28 12:09:50|1222.8|1222.6|1222.6|1222.2|1222.8|1222.6|1222.6|1222.2|19505
1622203800000|2021-05-28 12:10:00|1222.4|1222|1222.2|1222|1222.4|1222|1222.2|1222|350
1622203810000|2021-05-28 12:10:10|1222.4|1222.2|1222.4|1222|1222.6|1222.2|1222.4|1222|3344
1622203850000|2021-05-28 12:10:50|1222.2||1222.4||1222.4||1222.2||150
1622203860000|2021-05-28 12:11:00|1222.6|1222.2|1222.4|1222|1222.6|1222.2|1222.4|1222|6214
1622203870000|2021-05-28 12:11:10|1222.6|1222.2|1222.6|1222.4|1222.6|1222.4|1222.6|1222.2|0
1622203880000|2021-05-28 12:11:20|1222.4|1222.2|1222.8|1222.4|1222.8|1222.4|1222.4|1222|4360
1622203900000|2021-05-28 12:11:40|1222.6|1222.2|1222.8|1222.4|1222.8|1222.6|1222.6|1222.2|0
1622203920000|2021-05-28 12:12:00|1223|1222.6|1222.8|1222.4|1223|1222.6|1222.8|1222.4|2000
1622203960000|2021-05-28 12:12:40|1223|1222.6|1223|1222.6|1223|1222.6|1223|1222.6|1252
1622203970000|2021-05-28 12:12:50|1222.8||1222.8||1222.8||1222.8||0
1622203990000|2021-05-28 12:13:10|1222.6|1222.4|1222.4|1222|1222.6|1222.4|1222.4|1222|2006
1622204010000|2021-05-28 12:13:30|1222.2|1221.8|1222|1221.8|1222.4|1221.8|1222|1221.6|3382
1622204020000|2021-05-28 12:13:40|1222.2||1222||1222.2||1222||0
1622204040000|2021-05-28 12:14:00|1222.2|1222|1222.2|1221.8|1222.2|1222|1221.6|1221.4|8279
1622204060000|2021-05-28 12:14:20|1222||1222.4||1222.4||1222||0
1622204070000|2021-05-28 12:14:30|1222.6|1222|1222.4|1221.8|1222.6|1222.2|1222.4|1221.8|0
1622204090000|2021-05-28 12:14:50|1222.2||1222.2||1222.2||1222.2||0
1622204100000|2021-05-28 12:15:00|1222.4|1222|1222.8|1222.4|1222.8|1222.4|1222.4|1222|6039
1622204110000|2021-05-28 12:15:10|1223||1222.8||1223||1222.8||0
1622204120000|2021-05-28 12:15:20|1223|1222.6|1223|1222.6|1223.2|1222.8|1223|1222.6|2357
1622204150000|2021-05-28 12:15:50|1222.8|1222.4|1222.8|1222.4|1223.2|1222.6|1222.6|1222.2|10850
1622204160000|2021-05-28 12:16:00||1222.2||1222.4||1222.4||1222.2|0
1622204170000|2021-05-28 12:16:10|1222.6|1222.2|1222.6|1222.2|1222.6|1222.4|1222.6|1222.2|34
1622204220000|2021-05-28 12:17:00|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|386
1622204230000|2021-05-28 12:17:10|||||||||210
1622204240000|2021-05-28 12:17:20|1222.6|1222.2|1222.2|1221.8|1222.6|1222.2|1222.2|1221.8|2820
1622204260000|2021-05-28 12:17:40|1222|1221.6|1222|1221.6|1222|1221.6|1222|1221.6|1409
1622204280000|2021-05-28 12:18:00|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|4500
1622204290000|2021-05-28 12:18:10|1222.4|1221.6|1222|1221.6|1222.4|1221.6|1222|1221.6|0
1622204300000|2021-05-28 12:18:20|1221.8|1221.4|1222.2|1221.8|1222.2|1221.8|1221.8|1221.4|1310
1622204320000|2021-05-28 12:18:40||1221.6||1221.8||1221.8||1221.6|0
1622204330000|2021-05-28 12:18:50||1221.6||1221.6||1221.8||1221.6|0
1622204350000|2021-05-28 12:19:10|1222|1221.8|1221.8|1221.6|1222|1221.8|1221.8|1221.6|382
1622204360000|2021-05-28 12:19:20|1221.6|1221.4|1221.4|1221|1221.6|1221.4|1221.4|1221|1177
1622204370000|2021-05-28 12:19:30||1221.2||1221.2||1221.2||1221.2|0
1622204380000|2021-05-28 12:19:40|1221.6|1221.4|1221.6|1221.2|1221.6|1221.4|1221.6|1221.2|95
1622204400000|2021-05-28 12:20:00|1221.8|1221.4|1222|1221.4|1222|1221.6|1221.8|1221.4|0
1622204410000|2021-05-28 12:20:10|1222.2|1221.6|1222.2|1221.6|1222.2|1221.8|1222|1221.4|5
1622204420000|2021-05-28 12:20:20|1222|1221.8|1222.2|1222|1222.4|1222|1222|1221.8|3294
1622204430000|2021-05-28 12:20:30|1222.4|1221.8|1222.2|1221.8|1222.4|1221.8|1222.2|1221.8|0
1622204450000|2021-05-28 12:20:50|1222.4|1222|1222.6|1222.2|1222.6|1222.2|1222.4|1222|6
1622204470000|2021-05-28 12:21:10||1222.4||1222.4||1222.4||1222.4|0
1622204490000|2021-05-28 12:21:30|1222.8|1222.6|1223|1222.6|1223|1222.6|1222.8|1222.6|675
1622204520000|2021-05-28 12:22:00|1223.2|1222.8|1223.2|1222.8|1223.2|1222.8|1222.8|1222.6|5198
1622204540000|2021-05-28 12:22:20|1223|1222.6|1223|1222.8|1223.2|1222.8|1222.8|1222.6|1785
1622204550000|2021-05-28 12:22:30|1223.2|1223|1223.2|1222.8|1223.4|1223|1223.2|1222.8|2244
1622204600000|2021-05-28 12:23:20|1223.4|1223.2|1223|1222.8|1223.4|1223.2|1223|1222.8|10474
1622204610000|2021-05-28 12:23:30|1223.2||1223.2||1223.2||1223.2||0
1622204630000|2021-05-28 12:23:50|1223.4|1223.2|1223.8|1223.4|1223.8|1223.4|1223.4|1223|1734
1622204640000|2021-05-28 12:24:00|1224|1223.6|1224|1223.6|1224|1223.6|1224|1223.6|0
1622204650000|2021-05-28 12:24:10|1224.2||1224||1224.2||1224||0
1622204660000|2021-05-28 12:24:20|1224.2||1224||1224.2||1224||0
1622204670000|2021-05-28 12:24:30|1223.8||1224||1224||1223.8||0
1622204680000|2021-05-28 12:24:40|1223.8|1223.4|1223.4|1223.2|1223.8|1223.4|1223.4|1223|3603
1622204690000|2021-05-28 12:24:50|1223.6|1223.4|1223.6|1223.2|1223.8|1223.4|1223.6|1223.2|1489
1622204700000|2021-05-28 12:25:00|1223.8|1223.4|1223.6|1223.4|1223.8|1223.4|1223.6|1223.4|450
1622204720000|2021-05-28 12:25:20|1223.8||1223.6||1223.8||1223.6||0
1622204750000|2021-05-28 12:25:50||1223.2||1223.2||1223.4||1223.2|795
1622204780000|2021-05-28 12:26:20|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|3954
1622204800000|2021-05-28 12:26:40|1224.2|1223.8|1224.4|1224|1224.4|1224|1224.2|1223.8|2373
1622204810000|2021-05-28 12:26:50|1224.6|1224.2|1224.4|1224|1224.6|1224.2|1224.2|1224|3052
1622204820000|2021-05-28 12:27:00|1224.2|1223.8|1224.2|1223.6|1224.2|1224|1224|1223.6|4657
1622204830000|2021-05-28 12:27:10|1224|1224|1224.2|1223.8|1224.2|1224|1224|1223.6|4084
1622204840000|2021-05-28 12:27:20|1224|1223.6|1224|1223.6|1224.2|1224|1223.8|1223.6|3142
1622204850000|2021-05-28 12:27:30|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|1223.6|1223.2|1431
1622204870000|2021-05-28 12:27:50|1224|1223.6|1224|1223.6|1224.2|1223.8|1224|1223.6|217
1622204890000|2021-05-28 12:28:10|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|61
1622204900000|2021-05-28 12:28:20|1223.8|1223.4|1223.8|1223.2|1223.8|1223.4|1223.6|1223.2|32
1622204910000|2021-05-28 12:28:30|1224|1223.4|1223.8|1223.4|1224|1223.6|1223.6|1223.4|3422
1622204920000|2021-05-28 12:28:40|1223.4|1223.2|1223.8|1223.2|1223.8|1223.2|1223.4|1223.2|403
1622204930000|2021-05-28 12:28:50|1223.6||1223.6||1223.6||1223.4||0
1622204940000|2021-05-28 12:29:00|1223.8||1223.8||1223.8||1223.8||0
1622204970000|2021-05-28 12:29:30|1223.6||1223.6||1223.6||1223.6||0
1622205010000|2021-05-28 12:30:10|1223.4||1223.6||1223.6||1223.4||0
1622205030000|2021-05-28 12:30:30|1223.8|1223.4|1225.4|1224.8|1225.4|1225|1223.8|1223.4|12098
1622205040000|2021-05-28 12:30:40|1225.2||1225.2||1225.2||1225.2||0
1622205050000|2021-05-28 12:30:50|1225.4|1225|1225.8|1225.4|1225.8|1225.4|1225.4|1225|1044
1622205060000|2021-05-28 12:31:00|1225.6|1225.2|1225.2|1224.8|1225.6|1225.2|1225.2|1224.8|1992
1622205070000|2021-05-28 12:31:10|1225||1225.2||1225.2||1225||0
1622205080000|2021-05-28 12:31:20|1225.4|1225|1225.8|1225.4|1226|1225.4|1225.4|1225|4
1622205090000|2021-05-28 12:31:30|1225.6||1225.6||1225.6||1225.6||0
1622205110000|2021-05-28 12:31:50|1225.4|1225.2|1225.4|1225|1225.4|1225.2|1225.4|1225|845
1622205120000|2021-05-28 12:32:00|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|0
1622205140000|2021-05-28 12:32:20|1224.8|1224.4|1225.4|1225|1225.4|1225|1224.8|1224.2|38385
1622205150000|2021-05-28 12:32:30|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|0
1622205170000|2021-05-28 12:32:50|1225|1224.6|1224.8|1224.6|1225|1224.6|1224.8|1224.6|1098
1622205180000|2021-05-28 12:33:00|1225||1224.8||1225||1224.8||0
1622205190000|2021-05-28 12:33:10|1225||1225||1225||1225||0
1622205200000|2021-05-28 12:33:20|1224.8|1224.4|1224.8|1224.2|1224.8|1224.4|1224.2|1223.8|10277
1622205210000|2021-05-28 12:33:30|1224.6|1224.4|1224.6|1224.2|1224.8|1224.4|1224.6|1224.2|0
1622205220000|2021-05-28 12:33:40|1224.4|1224|1224|1223.6|1224.4|1224|1224|1223.6|1004
1622205230000|2021-05-28 12:33:50|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|1223.8|1223.2|0
1622205250000|2021-05-28 12:34:10|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|853
1622205260000|2021-05-28 12:34:20|1223.4|1223|1223.6|1223.4|1223.6|1223.4|1223.2|1222.8|1198
1622205270000|2021-05-28 12:34:30||1223.2||1223.2||1223.2||1223.2|489
1622205300000|2021-05-28 12:35:00|1223.4|1223|1223.4|1223|1223.4|1223|1223.2|1222.8|500
1622205310000|2021-05-28 12:35:10|1223.2|1222.8|1223|1222.6|1223.2|1222.8|1222.8|1222.4|0
1622205320000|2021-05-28 12:35:20|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|0
1622205330000|2021-05-28 12:35:30|1223|1222.6|1223|1222.8|1223|1222.8|1223|1222.6|1161
1622205340000|2021-05-28 12:35:40|1222.8|1222.6|1222.8|1222.4|1222.8|1222.8|1222.8|1222.4|13
1622205350000|2021-05-28 12:35:50|1223|1222.6|1223|1222.6|1223|1222.6|1223|1222.6|0
1622205360000|2021-05-28 12:36:00|1222.8|1222.4|1223|1222.4|1223|1222.6|1222.8|1222.4|2
1622205370000|2021-05-28 12:36:10|1222.8|1222.6|1222.8|1222.4|1222.8|1222.6|1222.8|1222.4|1597
1622205380000|2021-05-28 12:36:20|1223|1222.6|1223.2|1222.8|1223.4|1223|1223|1222.6|4391
1622205390000|2021-05-28 12:36:30|1223.4||1223.4||1223.4||1223.4||0
1622205410000|2021-05-28 12:36:50|1223.6|1223|1223.8|1223.4|1223.8|1223.6|1223.6|1223|1978
1622205420000|2021-05-28 12:37:00|1224|1223.6|1223.8|1223.6|1224|1223.6|1223.8|1223.6|3
1622205430000|2021-05-28 12:37:10|1224||1224||1224||1224||0
1622205480000|2021-05-28 12:38:00|1224.2|1223.8|1224.4|1223.8|1224.6|1224.2|1224|1223.4|13393
1622205490000|2021-05-28 12:38:10||1224||1224||1224||1224|0
1622205500000|2021-05-28 12:38:20|1224.6|1224.2|1224.8|1224.4|1224.8|1224.4|1224.6|1224.2|2346
1622205510000|2021-05-28 12:38:30|1225||1225||1225||1225||0
1622205520000|2021-05-28 12:38:40|1225.2|1224.6|1225.2|1224.8|1225.2|1224.8|1225.2|1224.6|421
1622205550000|2021-05-28 12:39:10|1225|1224.6|1224.8|1224.4|1225|1224.6|1224.6|1224.4|1307
1622205560000|2021-05-28 12:39:20|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|0
1622205580000|2021-05-28 12:39:40|1224.8|1224.4|1225.2|1224.6|1225.2|1224.8|1224.4|1224.2|3829
1622205590000|2021-05-28 12:39:50|1225.4|1224.8|1225.8|1225.2|1225.8|1225.4|1225.4|1224.8|580
1622205600000|2021-05-28 12:40:00|1225.6|1225.4|1225.2|1224.8|1225.6|1225.4|1225|1224.6|2155
1622205610000|2021-05-28 12:40:10|1225|1224.6|1225|1224.6|1225|1224.6|1224.8|1224.6|0
1622205620000|2021-05-28 12:40:20|1224.8||1224.8||1224.8||1224.8||0
1622205630000|2021-05-28 12:40:30|1225|1224.8|1225.2|1224.8|1225.2|1224.8|1225|1224.8|1800
1622205640000|2021-05-28 12:40:40|1225|1224.6|1225.2|1224.8|1225.2|1224.8|1225|1224.6|396
1622205650000|2021-05-28 12:40:50|1225|1224.6|1225.2|1224.8|1225.2|1224.8|1225|1224.6|948
1622205660000|2021-05-28 12:41:00||1224.6||1224.8||1224.8||1224.6|0
1622205670000|2021-05-28 12:41:10||1224.6||1224.8||1225||1224.6|3017
1622205680000|2021-05-28 12:41:20||1225||1225||1225||1225|0
1622205690000|2021-05-28 12:41:30|1225|1224.8|1225.2|1225|1225.2|1225|1225|1224.8|444
1622205710000|2021-05-28 12:41:50|1225|1224.8|1225.8|1225.2|1225.8|1225.2|1225|1224.8|1411
1622205720000|2021-05-28 12:42:00|1225.6||1225.6||1225.6||1225.6||0
1622205730000|2021-05-28 12:42:10|1225.4||1225.4||1225.4||1225.4||0
1622205740000|2021-05-28 12:42:20|1225.6|1225.4|1226.2|1226|1226.2|1226|1225.6|1225.4|4467
1622205750000|2021-05-28 12:42:30|1226.4|1225.8|1226.4|1226|1226.4|1226|1226.4|1225.8|876
1622205760000|2021-05-28 12:42:40||1225.8||1225.8||1225.8||1225.8|0
1622205780000|2021-05-28 12:43:00||1226||1226.2||1226.2||1226|0
1622205810000|2021-05-28 12:43:30|1226.2|1226|1226.4|1226.2|1226.4|1226.2|1226.2|1225.8|6378
1622205820000|2021-05-28 12:43:40|||||||||237
1622205830000|2021-05-28 12:43:50||1226||1226||1226||1226|1056
1622205840000|2021-05-28 12:44:00|1226.6|1226.2|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|2263
1622205850000|2021-05-28 12:44:10||1226.4||1226.2||1226.4||1226.2|200
1622205870000|2021-05-28 12:44:30|1226.4|1226|1226|1225.8|1226.6|1226.2|1226|1225.8|15758
1622205880000|2021-05-28 12:44:40|1226.2||1226.4||1226.4||1226.2||661
1622205890000|2021-05-28 12:44:50||1226||1226||1226||1226|0
1622205900000|2021-05-28 12:45:00|1226.6||1226.6||1226.6||1226.6||0
1622205910000|2021-05-28 12:45:10|1226.8|1226.2|1226.8|1226.4|1226.8|1226.4|1226.8|1226.2|230
1622205920000|2021-05-28 12:45:20|1227|1226.6|1226.8|1226.4|1227|1226.6|1226.8|1226.4|0
1622205930000|2021-05-28 12:45:30|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226.4|1226|4724
1622205940000|2021-05-28 12:45:40|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|0
1622205950000|2021-05-28 12:45:50|1226.4||1226.6||1226.6||1226.4||2
1622205970000|2021-05-28 12:46:10|1226.4|1226|1226.4|1226|1226.4|1226|1226.2|1226|1755
1622206000000|2021-05-28 12:46:40|1226.2|1225.8|1226|1225.6|1226.2|1225.8|1225.8|1225.4|1412
1622206050000|2021-05-28 12:47:30|1226.2|1225.8|1226.4|1226|1226.4|1226|1226.2|1225.8|60
1622206060000|2021-05-28 12:47:40|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1226|1225.6|0
1622206080000|2021-05-28 12:48:00|1226|1225.6|1226|1225.4|1226|1225.6|1225.6|1225.2|2571
1622206090000|2021-05-28 12:48:10|1225.8|1225.6|1225.8|1225.6|1226|1225.8|1225.8|1225.4|15
1622206110000|2021-05-28 12:48:30|1225.6|1225.4|1225.8|1225.4|1225.8|1225.4|1225.6|1225.4|4
1622206120000|2021-05-28 12:48:40||1225.6||1225.6||1225.6||1225.4|69
1622206130000|2021-05-28 12:48:50|1226|1225.8|1226|1225.6|1226.2|1226|1226|1225.6|7351
1622206140000|2021-05-28 12:49:00|1225.8|1225.8|1226|1225.6|1226|1225.8|1225.8|1225.6|32
1622206150000|2021-05-28 12:49:10|1225.8|1225.4|1226|1225.4|1226|1225.8|1225.6|1225.2|2633
1622206160000|2021-05-28 12:49:20|1225.8||1225.8||1225.8||1225.8||0
1622206170000|2021-05-28 12:49:30|1225.6|1225.2|1225.2|1224.8|1225.6|1225.2|1225.2|1224.8|926
1622206180000|2021-05-28 12:49:40|1225|1225|1225.6|1225.2|1225.6|1225.2|1225|1225|590
1622206190000|2021-05-28 12:49:50|1225.8|1225.4|1225.6|1225|1226|1225.4|1225.6|1225|3700
1622206200000|2021-05-28 12:50:00|1225.4|1225.2|1225.4|1225|1225.4|1225.2|1225.2|1224.8|961
1622206210000|2021-05-28 12:50:10|1225.6|1225.2|1225.4|1225|1225.6|1225.2|1225.4|1225|886
1622206220000|2021-05-28 12:50:20|1225.6|1225.2|1225.6|1225|1225.6|1225.2|1225.6|1225|76
1622206230000|2021-05-28 12:50:30|1225.4||1225.4||1225.4||1225.4||0
1622206240000|2021-05-28 12:50:40|1225.2|1224.8|1225.4|1224.8|1225.4|1225|1225|1224.8|143
1622206260000|2021-05-28 12:51:00|1225.6|1225|1225.8|1225.4|1225.8|1225.4|1225.4|1225|2355
1622206270000|2021-05-28 12:51:10|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.8|1225.4|596
1622206290000|2021-05-28 12:51:30|1226|1225.6|1226|1225.4|1226|1225.6|1225.8|1225.4|0
1622206300000|2021-05-28 12:51:40|1225.8|1225.6|1226|1225.4|1226|1225.6|1225.6|1225.4|2571
1622206320000|2021-05-28 12:52:00|1225.8||1225.8||1225.8||1225.8||0
1622206330000|2021-05-28 12:52:10|1226|1225.6|1226.2|1225.8|1226.2|1225.8|1226|1225.6|82
1622206340000|2021-05-28 12:52:20|1226|1225.6|1226.2|1225.8|1226.2|1225.8|1225.8|1225.6|1750
1622206350000|2021-05-28 12:52:30|1226|1226|1226.2|1225.8|1226.4|1226|1226|1225.8|8518
1622206360000|2021-05-28 12:52:40|1226.4|1226|1226.4|1225.8|1226.4|1226|1226.4|1225.8|23
1622206370000|2021-05-28 12:52:50|1226.6|1226|1226.6|1226|1226.6|1226.2|1226.2|1226|1670
1622206390000|2021-05-28 12:53:10|1226.8|1226.2|1226.8|1226.4|1227.6|1227|1226.6|1226.2|4780
1622206400000|2021-05-28 12:53:20|1226.4|1226.2|1226.8|1226.4|1226.8|1226.4|1226.4|1226.2|1353
1622206410000|2021-05-28 12:53:30|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226.4|1226|3378
1622206420000|2021-05-28 12:53:40|1226.2|1225.8|1226|1225.8|1226.2|1225.8|1226|1225.8|0
1622206440000|2021-05-28 12:54:00|1225.8|1225.6|1225.8|1225.4|1226|1225.6|1225.6|1225.4|7036
1622206460000|2021-05-28 12:54:20|1225.6|1225.2|1226.2|1225.6|1226.2|1225.8|1225.4|1225.2|4673
1622206470000|2021-05-28 12:54:30|1226|1225.8|1226|1225.6|1226|1225.8|1226|1225.6|299
1622206480000|2021-05-28 12:54:40|1226.2|1225.8|1226.4|1226|1226.4|1226|1226|1225.6|26
1622206490000|2021-05-28 12:54:50|1226.6|1226.2|1226.4|1225.8|1226.8|1226.4|1226.2|1225.8|4498
1622206500000|2021-05-28 12:55:00|1226.2|1226|1226.4|1225.8|1226.6|1226.2|1226.2|1225.8|681
1622206510000|2021-05-28 12:55:10|1226.6|1226|1226.4|1226|1226.6|1226|1226.4|1226|0
1622206520000|2021-05-28 12:55:20||1226.2||1226||1226.2||1226|1052
1622206530000|2021-05-28 12:55:30|1226.2|1226.2|1226.2|1225.8|1226.2|1226.2|1226|1225.8|3205
1622206540000|2021-05-28 12:55:40|1226|1225.6|1226.2|1225.6|1226.2|1225.6|1226|1225.6|1739
1622206560000|2021-05-28 12:56:00|1226|1225.8|1225.8|1225.4|1226|1225.8|1225.8|1225.4|0
1622206580000|2021-05-28 12:56:20|1226||1225.8||1226||1225.8||0
1622206590000|2021-05-28 12:56:30|1226|1225.6|1226.2|1225.8|1226.2|1225.8|1226|1225.6|516
1622206600000|2021-05-28 12:56:40|1226|1225.6|1226|1225.6|1226.2|1225.6|1225.8|1225.6|529
1622206610000|2021-05-28 12:56:50|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|500
1622206620000|2021-05-28 12:57:00|1226|1225.6|1226.2|1225.6|1226.2|1225.8|1226|1225.6|430
1622206640000|2021-05-28 12:57:20|1226|1225.8|1226|1225.6|1226.2|1225.8|1226|1225.6|8
1622206660000|2021-05-28 12:57:40|1226.2||1226.2||1226.2||1226||0
1622206670000|2021-05-28 12:57:50|1226|1225.8|1226.2|1225.6|1226.2|1225.8|1226|1225.6|24
1622206680000|2021-05-28 12:58:00|1226.4|1225.8|1226.2|1225.6|1226.4|1226|1226|1225.6|98
1622206690000|2021-05-28 12:58:10|1226||1226||1226||1226||0
1622206720000|2021-05-28 12:58:40|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|1225.6|1225.4|2614
1622206730000|2021-05-28 12:58:50|1226|1225.6|1226|1225.6|1226|1225.6|1226|1225.6|0
1622206740000|2021-05-28 12:59:00|1225.8|1225.8|1226|1225.6|1226.2|1225.8|1225.8|1225.6|1511
1622206750000|2021-05-28 12:59:10|1226.2|1225.8|1226|1225.6|1226.2|1225.8|1226|1225.6|5704
1622206780000|2021-05-28 12:59:40|1226.2|1225.8|1226.4|1226|1226.4|1226.2|1226|1225.6|5420
1622206790000|2021-05-28 12:59:50|1226.6|1225.8|1226.2|1225.8|1226.6|1225.8|1226.2|1225.8|0
1622206800000|2021-05-28 13:00:00|1226.4|1226|1226.4|1226|1226.4|1226|1226.4|1226|1722
1622206810000|2021-05-28 13:00:10|1226.2||1226.4||1226.4||1226.2||0
1622206820000|2021-05-28 13:00:20|1226.2|1226.2|1226.4|1226.2|1226.4|1226.2|1226.2|1226.2|193
1622206830000|2021-05-28 13:00:30|1226.8|1226.4|1227|1226.6|1227|1226.6|1226.8|1226.4|6673
1622206840000|2021-05-28 13:00:40||1226.8||1226.6||1226.8||1226.6|65
1622206860000|2021-05-28 13:01:00|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.6|1226.4|1133
1622206880000|2021-05-28 13:01:20|1227|1226.6|1227.2|1226.6|1227.2|1226.8|1227|1226.6|0
1622206890000|2021-05-28 13:01:30|1227||1227||1227.2||1227||0
1622206900000|2021-05-28 13:01:40|1226.8|1226.4|1227.2|1226.6|1227.2|1226.6|1226.6|1226.2|8932
1622206910000|2021-05-28 13:01:50||1226.8||1227||1227||1226.8|0
1622206920000|2021-05-28 13:02:00|1227.4|1227.2|1227.6|1227.2|1227.8|1227.4|1227.4|1227.2|585
1622206930000|2021-05-28 13:02:10|1227.4|1227|1227.6|1227|1227.6|1227|1227.4|1227|0
1622206940000|2021-05-28 13:02:20|1227.4|1226.8|1227.2|1226.8|1227.4|1226.8|1227|1226.6|480
1622206950000|2021-05-28 13:02:30|1227.4|1227|1227.4|1226.8|1227.4|1227|1227.2|1226.8|9
1622206960000|2021-05-28 13:02:40|1227.2||1227.2||1227.2||1227.2||0
1622206970000|2021-05-28 13:02:50|1227.4||1227.2||1227.4||1227.2||0
1622206980000|2021-05-28 13:03:00|1227.4||1227.2||1227.4||1227.2||0
1622207000000|2021-05-28 13:03:20|1227.4|1227|1227.4|1227|1227.4|1227.2|1227.4|1227|912
1622207010000|2021-05-28 13:03:30|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1227|1226.8|484
1622207030000|2021-05-28 13:03:50|1227.4|1227|1227.4|1227|1227.4|1227.2|1227.2|1227|0
1622207040000|2021-05-28 13:04:00|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|376
1622207050000|2021-05-28 13:04:10|1227|1227|1227.2|1226.8|1227.2|1227|1227|1226.8|0
1622207060000|2021-05-28 13:04:20|1227|1226.6|1226.8|1226.4|1227|1226.6|1226.6|1226.4|3883
1622207090000|2021-05-28 13:04:50|1227|1226.2|1226.6|1226.2|1227|1226.2|1226.4|1226.2|5358
1622207100000|2021-05-28 13:05:00|1226.4||1226.4||1226.4||1226.4||0
1622207130000|2021-05-28 13:05:30|1226.6|1226.4|1226.8|1226.4|1226.8|1226.4|1226.6|1226.4|600
1622207140000|2021-05-28 13:05:40|||||||||400
1622207160000|2021-05-28 13:06:00|1226.6|1226.2|1226.2|1225.8|1226.8|1226.2|1226|1225.6|1681
1622207180000|2021-05-28 13:06:20|1226.4|1225.6|1226|1225.6|1226.4|1225.6|1226|1225.6|0
1622207190000|2021-05-28 13:06:30|1226.2||1226.2||1226.2||1226.2||0
1622207200000|2021-05-28 13:06:40|1226|1225.8|1226|1225.8|1226.2|1226|1225.6|1225.2|6977
1622207210000|2021-05-28 13:06:50|1226.2|1226|1226.2|1226|1226.2|1226|1226.2|1225.8|3
1622207220000|2021-05-28 13:07:00||1225.8||1225.8||1225.8||1225.8|335
1622207230000|2021-05-28 13:07:10|1226.4||1226.2||1226.4||1226.2||0
1622207240000|2021-05-28 13:07:20|1226|1225.6|1226|1225.6|1226|1225.6|1225.8|1225.4|11
1622207250000|2021-05-28 13:07:30||1225.4||1225.4||1225.4||1225.4|0
1622207260000|2021-05-28 13:07:40|1225.8|1225.6|1225.8|1225.4|1225.8|1225.6|1225.8|1225.4|0
1622207270000|2021-05-28 13:07:50||1225.6||1225.6||1225.6||1225.6|0
1622207280000|2021-05-28 13:08:00|1226|1225.8|1226.4|1226|1226.4|1226|1226|1225.8|106
1622207290000|2021-05-28 13:08:10|1226.2|1226.2|1226.6|1226.2|1226.6|1226.2|1226.2|1226|1002
1622207300000|2021-05-28 13:08:20|1226.8||1226.6||1226.8||1226.6||0
1622207310000|2021-05-28 13:08:30|1226.4|1226|1226.6|1226.2|1226.6|1226.2|1226.2|1226|831
1622207320000|2021-05-28 13:08:40|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.4|1226|581
1622207340000|2021-05-28 13:09:00|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|409
1622207350000|2021-05-28 13:09:10|1226.4|1226|1226.4|1226|1226.4|1226.2|1226.2|1226|1730
1622207380000|2021-05-28 13:09:40|||||||||307
1622207400000|2021-05-28 13:10:00||1226.2||1226.2||1226.2||1226.2|0
1622207410000|2021-05-28 13:10:10|1226.2|1226|1226.4|1226|1226.4|1226.2|1226.2|1226|1980
1622207430000|2021-05-28 13:10:30|1226.6|1226.2|1226.8|1226.4|1226.8|1226.4|1226.6|1226.2|2
1622207450000|2021-05-28 13:10:50|1226.6|1226.2|1226.4|1226.2|1226.6|1226.4|1226.4|1226.2|1044
1622207460000|2021-05-28 13:11:00|1226.6|1226.4|1226.8|1226.2|1226.8|1226.4|1226.6|1226.2|376
1622207470000|2021-05-28 13:11:10|1226.6||1226.6||1226.6||1226.6||0
1622207510000|2021-05-28 13:11:50|||||||||32
1622207520000|2021-05-28 13:12:00|1226.4|1226|1226.4|1226|1226.6|1226.2|1226.2|1225.8|6316
1622207530000|2021-05-28 13:12:10|1226.6|1226.2|1226.6|1226.4|1226.8|1226.6|1226.4|1226.2|496
1622207540000|2021-05-28 13:12:20|1226.8|1226.6|1227|1226.6|1227|1226.6|1226.8|1226.4|4702
1622207550000|2021-05-28 13:12:30||1226.8||1226.8||1226.8||1226.8|0
1622207560000|2021-05-28 13:12:40|1227.2|1227|1227.4|1227|1227.4|1227|1227.2|1227|10172
1622207570000|2021-05-28 13:12:50|1227.2|1227.2|1227.4|1227|1227.4|1227.2|1227|1226.8|2117
1622207580000|2021-05-28 13:13:00|1227.2||1227.2||1227.2||1227.2||0
1622207590000|2021-05-28 13:13:10|1227.4|1227.2|1227.8|1227.4|1227.8|1227.4|1227.4|1227.2|3114
1622207600000|2021-05-28 13:13:20|1227.6|1227.6|1227.6|1227.4|1227.6|1227.6|1227.6|1227.4|408
1622207620000|2021-05-28 13:13:40|1227.4|1227.2|1227.2|1226.8|1227.6|1227.2|1227.2|1226.8|5397
1622207650000|2021-05-28 13:14:10|1227.4|1227|1227.2|1226.8|1227.4|1227.2|1227.2|1226.8|334
1622207680000|2021-05-28 13:14:40|1227|1227|1227.2|1226.8|1227.2|1227|1226.8|1226.6|2908
1622207690000|2021-05-28 13:14:50|1227.4|1227|1227.4|1227|1227.6|1227.2|1227.4|1227|0
1622207710000|2021-05-28 13:15:10||1227.2||1227||1227.2||1227|0
1622207720000|2021-05-28 13:15:20|1227.6||1227.6||1227.6||1227.6||0
1622207730000|2021-05-28 13:15:30||1227.2||1227.2||1227.4||1227.2|409
1622207750000|2021-05-28 13:15:50|1227.8|1227.4|1227.4|1227.2|1227.8|1227.4|1227.4|1227.2|10955
1622207760000|2021-05-28 13:16:00|1227.2|1227|1227.2|1226.8|1227.2|1227|1226.8|1226.6|1373
1622207770000|2021-05-28 13:16:10|1227.4|1227|1227|1226.8|1227.4|1227|1227|1226.6|1493
1622207790000|2021-05-28 13:16:30|1226.8|1226.6|1226.8|1226.6|1227|1226.8|1226.8|1226.6|612
1622207800000|2021-05-28 13:16:40|1227||1227||1227||1227||0
1622207810000|2021-05-28 13:16:50|1227.2|1226.8|1227.4|1227|1227.4|1227|1227.2|1226.8|4
1622207820000|2021-05-28 13:17:00|1227.2|1226.8|1227|1226.6|1227.2|1226.8|1227|1226.6|505
1622207840000|2021-05-28 13:17:20|1226.8|1226.4|1226.8|1226.6|1226.8|1226.6|1226.8|1226.4|847
1622207850000|2021-05-28 13:17:30||1226.4||1226.4||1226.6||1226.4|614
1622207860000|2021-05-28 13:17:40|1226.6|1226.2|1226.8|1226.4|1226.8|1226.6|1226.6|1226.2|15
1622207870000|2021-05-28 13:17:50|1227|1226.6|1227|1226.8|1227|1226.8|1227|1226.6|0
1622207880000|2021-05-28 13:18:00|1227.2||1227.2||1227.2||1227.2||0
1622207890000|2021-05-28 13:18:10|1227.4|1227|1227.4|1227|1227.4|1227|1227.4|1227|0
1622207900000|2021-05-28 13:18:20|1227.2|1226.8|1227.4|1227.2|1227.4|1227.2|1227.2|1226.8|1652
1622207910000|2021-05-28 13:18:30|1227.2|1227|1227.2|1226.8|1227.4|1227|1227.2|1226.8|3376
1622207920000|2021-05-28 13:18:40|1227.4|1227|1227.4|1227|1227.4|1227|1227.4|1227|0
1622207940000|2021-05-28 13:19:00||1227.2||1227.2||1227.2||1227.2|0
1622207950000|2021-05-28 13:19:10|1227.6|1227|1227.8|1227.4|1227.8|1227.4|1227.4|1227|7403
1622207960000|2021-05-28 13:19:20|1228|1227.2|1227.8|1227.4|1228|1227.4|1227.6|1227.2|10997
1622207970000|2021-05-28 13:19:30|1228|1227.6|1228|1227.6|1228|1227.6|1228|1227.6|0
1622207990000|2021-05-28 13:19:50|1228.2|1227.8|1228|1227.6|1228.2|1227.8|1227.8|1227.6|5162
1622208000000|2021-05-28 13:20:00|1227.8|1227.4|1227.6|1227.4|1227.8|1227.4|1227.2|1227|11907
1622208020000|2021-05-28 13:20:20|1227.4|1227.2|1227.4|1227|1227.4|1227.2|1227.4|1227|534
1622208030000|2021-05-28 13:20:30|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|0
1622208040000|2021-05-28 13:20:40|1227|1226.8|1227.4|1227|1227.6|1227|1227|1226.8|10000
1622208050000|2021-05-28 13:20:50|1227.6|1227.2|1227.4|1227|1227.6|1227.2|1227.4|1227|989
1622208070000|2021-05-28 13:21:10|1227.8|1227.2|1227.6|1227.2|1227.8|1227.4|1227.4|1227.2|18684
1622208090000|2021-05-28 13:21:30|1227.4|1227.4|1227.2|1226.8|1227.4|1227.4|1227|1226.8|11627
1622208100000|2021-05-28 13:21:40|1227.4|1227|1227|1226.8|1227.4|1227.2|1227|1226.8|989
1622208110000|2021-05-28 13:21:50|||||||||279
1622208120000|2021-05-28 13:22:00|1226.8|1226.6|1227|1226.6|1227|1226.6|1226.8|1226.6|516
1622208130000|2021-05-28 13:22:10|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|703
1622208140000|2021-05-28 13:22:20|1226.4|1226|1227|1226.6|1227|1226.6|1226.4|1226|10896
1622208150000|2021-05-28 13:22:30|1226.8|1226.4|1226.6|1226.4|1226.8|1226.4|1226.6|1226.4|1285
1622208160000|2021-05-28 13:22:40|1226.4|1226.2|1226.4|1226|1226.4|1226.2|1226.4|1226|119
1622208170000|2021-05-28 13:22:50||1226.2||1226.2||1226.2||1226.2|0
1622208180000|2021-05-28 13:23:00|1226.6||1226.6||1226.6||1226.6||137
1622208200000|2021-05-28 13:23:20|1227.2|1226.4|1226.6|1226.4|1227.2|1226.6|1226.6|1226.2|28850
1622208210000|2021-05-28 13:23:30|1226.8|1226.2|1226.8|1226.4|1227|1226.8|1226.8|1226.2|1314
1622208220000|2021-05-28 13:23:40|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226|1225.8|3450
1622208230000|2021-05-28 13:23:50|1226.6|1226.2|1227|1226.8|1227.2|1226.8|1226.6|1226.2|7540
1622208240000|2021-05-28 13:24:00|1226.8|1226.6|1226.8|1226.4|1227|1226.6|1226.6|1226.4|2930
1622208270000|2021-05-28 13:24:30|1227|1226.6|1227|1226.6|1227.2|1226.8|1227|1226.6|11
1622208280000|2021-05-28 13:24:40|1226.8|1226.4|1226.4|1226|1227|1226.4|1226.4|1226|2431
1622208290000|2021-05-28 13:24:50|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1226.2|0
1622208310000|2021-05-28 13:25:10|1226.2|1226|1226.6|1226.2|1226.8|1226.2|1226.2|1226|900
1622208340000|2021-05-28 13:25:40|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|1635
1622208360000|2021-05-28 13:26:00|1226.8|1226.4|1226.8|1226.4|1226.8|1226.6|1226.8|1226.4|861
1622208380000|2021-05-28 13:26:20|1227|1226.6|1226.8|1226.4|1227|1226.6|1226.6|1226.4|3897
1622208390000|2021-05-28 13:26:30|1227|1226.6|1226.8|1226.4|1227|1226.6|1226.6|1226.4|3135
1622208400000|2021-05-28 13:26:40|1226.6|1226.2|1226.4|1226.2|1226.6|1226.2|1226.4|1226.2|1161
1622208410000|2021-05-28 13:26:50|1226.2|1226|1226.8|1226.2|1226.8|1226.2|1226.2|1226|2233
1622208420000|2021-05-28 13:27:00|1226.6||1226.6||1226.6||1226.6||0
1622208440000|2021-05-28 13:27:20|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|399
1622208450000|2021-05-28 13:27:30|1226|1226|1226.2|1225.8|1226.2|1226|1226|1225.8|2314
1622208460000|2021-05-28 13:27:40|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|1465
1622208480000|2021-05-28 13:28:00|1226|1225.6|1226.4|1226|1226.4|1226|1226|1225.6|8708
1622208490000|2021-05-28 13:28:10|1226.6|1226.2|1226.8|1226.4|1226.8|1226.4|1226.6|1226.2|404
1622208500000|2021-05-28 13:28:20||1226.2||1226.2||1226.2||1226.2|0
1622208510000|2021-05-28 13:28:30||1226.4||1226.4||1226.4||1226.4|0
1622208520000|2021-05-28 13:28:40|1227|1226.6|1226.4|1226.2|1227|1226.8|1226.4|1226.2|3397
1622208530000|2021-05-28 13:28:50|1226.6||1226.8||1226.8||1226.6||163
1622208540000|2021-05-28 13:29:00|1226.6|1226.4|1226.8|1226.4|1226.8|1226.4|1226.6|1226.2|0
1622208550000|2021-05-28 13:29:10|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1226.2|822
1622208560000|2021-05-28 13:29:20|1226.8|1226.4|1226.4|1226.2|1226.8|1226.4|1226.4|1226.2|3080
1622208580000|2021-05-28 13:29:40|1226.6|1226.4|1226.6|1226.2|1226.6|1226.4|1226.4|1226.2|1941
1622208590000|2021-05-28 13:29:50|1226.4|1226|1226.4|1226|1226.4|1226|1226.4|1226|0
1622208600000|2021-05-28 13:30:00|1226.6|1226.2|1225.8|1225.4|1227.2|1226.8|1225.6|1225.2|32922
1622208610000|2021-05-28 13:30:10|1225.6|1225.2|1226|1225.8|1226|1225.8|1225.4|1225.2|5627
1622208620000|2021-05-28 13:30:20|1226.2|1226|1225.8|1225.4|1226.4|1226|1225.6|1225.2|4251
1622208630000|2021-05-28 13:30:30|1225.6|1225.2|1225.6|1225.2|1225.8|1225.4|1225.6|1225.2|2947
1622208640000|2021-05-28 13:30:40|1225.4|1225.4|1225.8|1225.4|1225.8|1225.4|1225.4|1225.4|3020
1622208650000|2021-05-28 13:30:50|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|1225.4|1225|1815
1622208660000|2021-05-28 13:31:00|1225.4|1225|1224.8|1224.2|1225.4|1225|1224.6|1224.2|20005
1622208670000|2021-05-28 13:31:10|1224.6|1224.4|1224.4|1224|1224.8|1224.6|1224.2|1223.8|6377
1622208680000|2021-05-28 13:31:20|1224.6|1223.8|1224.2|1223.8|1224.6|1223.8|1224.2|1223.8|0
1622208690000|2021-05-28 13:31:30|1224|1223.6|1223.4|1223|1224|1223.6|1223.4|1223|2178
1622208700000|2021-05-28 13:31:40|1223.2|1222.8|1223.4|1223.2|1223.4|1223.2|1223.2|1222.8|3082
1622208710000|2021-05-28 13:31:50|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|2402
1622208720000|2021-05-28 13:32:00|1223.6|1223.2|1223.8|1223.4|1223.8|1223.6|1223.6|1223.2|7238
1622208730000|2021-05-28 13:32:10|1223.6|1223.2|1223|1222.6|1223.6|1223.2|1222.8|1222.4|7549
1622208740000|2021-05-28 13:32:20|1223.2|1222.8|1222.6|1222.4|1223.4|1223|1222.6|1222.2|1531
1622208750000|2021-05-28 13:32:30|1222.4|1222.2|1222.6|1222.4|1222.6|1222.4|1222.4|1222|2686
1622208760000|2021-05-28 13:32:40|1222.8|1222.6|1223|1222.6|1223|1222.8|1222.8|1222.4|2416
1622208770000|2021-05-28 13:32:50|1222.8|1222.4|1222.6|1222.2|1222.8|1222.4|1222.4|1222|5408
1622208780000|2021-05-28 13:33:00|1222.8|1222.4|1223.2|1222.8|1223.2|1222.8|1222.6|1222.4|3838
1622208790000|2021-05-28 13:33:10|1223|1222.6|1223.4|1223|1223.4|1223|1222.8|1222.6|2125
1622208800000|2021-05-28 13:33:20|1223.6|1223.2|1224.6|1224.2|1224.8|1224.4|1223.6|1223.2|12617
1622208810000|2021-05-28 13:33:30|1224.4|1224|1224.2|1224|1224.4|1224|1224.2|1223.8|5158
1622208820000|2021-05-28 13:33:40|1224|1223.6|1224.8|1224.4|1225.2|1224.8|1223.8|1223.6|39237
1622208830000|2021-05-28 13:33:50|1225|1224.6|1225.4|1225|1225.6|1225.4|1224.6|1224.4|13014
1622208840000|2021-05-28 13:34:00|1225.6|1225.2|1226.6|1226.2|1226.8|1226.6|1225.6|1225.2|27023
1622208850000|2021-05-28 13:34:10|1226.8|1226.4|1226|1225.6|1226.8|1226.4|1225.8|1225.6|11472
1622208860000|2021-05-28 13:34:20|1226.2|1225.8|1226.4|1226|1226.4|1226|1226.2|1225.8|3540
1622208870000|2021-05-28 13:34:30|1226.6|1226.2|1227|1226.6|1227|1226.8|1226.6|1226.2|15323
1622208880000|2021-05-28 13:34:40|1226.8|1226.4|1227|1226.6|1227|1226.6|1226.8|1226.4|2030
1622208890000|2021-05-28 13:34:50|1226.8|1226.8|1226.6|1226.4|1227|1226.8|1226.6|1226.4|2169
1622208900000|2021-05-28 13:35:00|1226.8||1227||1227||1226.8||0
1622208910000|2021-05-28 13:35:10|1226.8|1226.2|1226.2|1225.8|1226.8|1226.2|1226|1225.8|7379
1622208920000|2021-05-28 13:35:20|1226|1225.6|1226.2|1225.6|1226.2|1225.6|1226|1225.6|4524
1622208930000|2021-05-28 13:35:30|1226.4|1225.8|1226.4|1226|1226.4|1226|1226.4|1225.8|0
1622208940000|2021-05-28 13:35:40|1226.2|1225.8|1226.6|1226|1226.6|1226|1226.2|1225.6|1436
1622208950000|2021-05-28 13:35:50|1226.4|1226.2|1226.6|1226.2|1226.6|1226.4|1226.4|1226|4766
1622208960000|2021-05-28 13:36:00|1226.4|1226|1225.8|1225.2|1226.4|1226|1225|1224.6|10349
1622208970000|2021-05-28 13:36:10|1225.6|1225|1224.8|1224.4|1225.6|1225.2|1224.8|1224.4|1
1622208980000|2021-05-28 13:36:20|1225|1224.2|1224.8|1224.2|1225|1224.6|1224.6|1224.2|2102
1622208990000|2021-05-28 13:36:30|1224.6|1224.4|1224.4|1224|1224.6|1224.4|1224.2|1223.8|25
1622209000000|2021-05-28 13:36:40|1224.2|1223.8|1224.2|1223.8|1224.4|1224|1223.6|1223.4|1538
1622209010000|2021-05-28 13:36:50|1224.4|1224|1224|1223.6|1224.4|1224|1224|1223.6|1120
1622209020000|2021-05-28 13:37:00|1223.8|1223.4|1223.6|1223|1223.8|1223.4|1223.2|1222.8|1318
1622209030000|2021-05-28 13:37:10|1223.8|1223.2|1223.8|1223.4|1224|1223.4|1223.6|1223|5749
1622209040000|2021-05-28 13:37:20|1223.6|1223.2|1223.8|1223.4|1223.8|1223.6|1223.4|1223|603
1622209060000|2021-05-28 13:37:40|1224|1223.6|1224.4|1224.2|1224.4|1224.2|1224|1223.6|456
1622209070000|2021-05-28 13:37:50|1224.2|1224|1224|1223.6|1224.2|1224|1224|1223.4|2948
1622209080000|2021-05-28 13:38:00|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|13
1622209090000|2021-05-28 13:38:10|1224.2|1224|1224.2|1224|1224.2|1224|1224.2|1224|1191
1622209100000|2021-05-28 13:38:20|1224|1223.8|1224.4|1223.8|1224.4|1224|1223.8|1223.6|5379
1622209110000|2021-05-28 13:38:30|1224.2|1223.6|1223.6|1223.2|1224.2|1223.6|1223.4|1223.2|3054
1622209120000|2021-05-28 13:38:40|1223.4|1223|1223.4|1223|1223.4|1223|1223.4|1223|9
1622209130000|2021-05-28 13:38:50|1223.2|1222.8|1223|1222.6|1223.2|1223|1222.8|1222.4|990
1622209140000|2021-05-28 13:39:00|1222.8|1222.4|1223|1222.6|1223|1222.6|1222.6|1222.2|363
1622209150000|2021-05-28 13:39:10|1223.2|1222.8|1223.4|1222.8|1223.4|1223|1223|1222.6|6503
1622209160000|2021-05-28 13:39:20|1223.2|1222.6|1223|1222.4|1223.4|1222.6|1222.6|1222.2|11
1622209170000|2021-05-28 13:39:30|1222.8|1222.6|1223.2|1222.6|1223.2|1222.8|1222.8|1222.6|0
1622209180000|2021-05-28 13:39:40|1223|1222.8|1223.6|1223.4|1223.8|1223.4|1223|1222.8|7157
1622209190000|2021-05-28 13:39:50|1223.8|1223.2|1224|1223.6|1224.2|1223.8|1223.8|1223.2|2
1622209200000|2021-05-28 13:40:00|1224.2|1223.8|1224|1223.4|1224.4|1223.8|1224|1223.4|2684
1622209210000|2021-05-28 13:40:10|1223.8|1223.2|1223.4|1223|1223.8|1223.2|1223.2|1222.8|5285
1622209220000|2021-05-28 13:40:20|1223.6|1223.2|1223|1222.4|1223.6|1223.2|1222.8|1222.4|1680
1622209230000|2021-05-28 13:40:30|1222.8|1222.6|1222.6|1222.4|1222.8|1222.6|1222.6|1222.2|421
1622209240000|2021-05-28 13:40:40||1222.2||1222.4||1222.4||1222.2|973
1622209250000|2021-05-28 13:40:50|1222.4|1222.2|1222.4|1222|1222.4|1222.2|1222.4|1222|890
1622209260000|2021-05-28 13:41:00||1221.8||1222||1222||1221.8|0
1622209270000|2021-05-28 13:41:10|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222|1221.4|457
1622209280000|2021-05-28 13:41:20|1222.4|1222|1222.2|1221.6|1222.4|1222|1222|1221.6|440
1622209290000|2021-05-28 13:41:30|1222|1221.4|1220.8|1220.4|1222|1221.6|1220.8|1220.2|3486
1622209300000|2021-05-28 13:41:40|1221|1220.2|1220.8|1220.2|1221|1220.2|1220.6|1220.2|321
1622209310000|2021-05-28 13:41:50||1220.4||1220.6||1220.6||1220.4|0
1622209320000|2021-05-28 13:42:00|1221|1220.4|1221.2|1220.8|1221.2|1221|1220.8|1220.4|4214
1622209330000|2021-05-28 13:42:10|1221|1220.6|1221|1220.4|1221|1220.6|1221|1220.4|180
1622209340000|2021-05-28 13:42:20|1220.8|1220.6|1220.4|1220|1221|1220.6|1220.4|1220|3039
1622209360000|2021-05-28 13:42:40|1220.6|1220.2|1220|1219.6|1220.6|1220.2|1220|1219.6|1358
1622209370000|2021-05-28 13:42:50|1220.2|1219.8|1220|1219.6|1220.2|1220|1220|1219.6|4003
1622209380000|2021-05-28 13:43:00|1220.2|1219.8|1220.2|1219.8|1220.2|1219.8|1220|1219.6|4377
1622209390000|2021-05-28 13:43:10|1220.4|1220|1220.4|1220|1220.4|1220|1220.2|1220|1412
1622209400000|2021-05-28 13:43:20|1220.6|1220.2|1221.2|1220.8|1221.2|1220.8|1220.6|1220.2|899
1622209410000|2021-05-28 13:43:30|1221|1220.6|1221|1220.6|1221|1220.8|1221|1220.6|536
1622209430000|2021-05-28 13:43:50|1220.8|1220.4|1220.8|1220.2|1220.8|1220.4|1220.6|1220.2|3750
1622209440000|2021-05-28 13:44:00||1220.4||1220.2||1220.4||1220.2|0
1622209450000|2021-05-28 13:44:10|1220.6|1220.4|1220.8|1220.4|1220.8|1220.4|1220.6|1220.4|0
1622209460000|2021-05-28 13:44:20|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|0
1622209470000|2021-05-28 13:44:30||1220.4||1220.4||1220.4||1220.4|0
1622209480000|2021-05-28 13:44:40|1220.8|1220.2|1220.8|1220.4|1221|1220.4|1220.6|1220.2|7478
1622209510000|2021-05-28 13:45:10|1221|1220.6|1221.4|1221|1221.4|1221|1221|1220.6|1685
1622209520000|2021-05-28 13:45:20|1221.6|1221.2|1221.4|1221|1221.6|1221.2|1221.4|1221|749
1622209530000|2021-05-28 13:45:30|1221.6|1221.2|1221.8|1221.2|1221.8|1221.2|1221.6|1221.2|4
1622209540000|2021-05-28 13:45:40|1221.6|1221.4|1221.6|1221.4|1221.6|1221.4|1221.6|1221.2|0
1622209550000|2021-05-28 13:45:50|1221.8|1221.6|1221.8|1221.4|1222|1221.8|1221.6|1221.4|2868
1622209560000|2021-05-28 13:46:00|1221.6|1221.2|1221.8|1221.2|1221.8|1221.4|1221.4|1221|4095
1622209570000|2021-05-28 13:46:10|1221.6|1221|1221.8|1221.2|1222|1221.6|1221.4|1221|9312
1622209580000|2021-05-28 13:46:20|1222|1221.4|1222.4|1222|1222.4|1222|1222|1221.4|709
1622209590000|2021-05-28 13:46:30|1222.2|1221.8|1223|1222.6|1223.2|1222.8|1222.2|1221.8|4096
1622209600000|2021-05-28 13:46:40|1223.2|1222.8|1223.6|1223|1223.6|1223|1223|1222.6|10484
1622209610000|2021-05-28 13:46:50|1223.4||1223.4||1223.6||1223.4||0
1622209620000|2021-05-28 13:47:00|1223.8|1223.2|1224.2|1223.8|1224.2|1223.8|1223.6|1223.2|7833
1622209630000|2021-05-28 13:47:10|1224|1223.6|1224|1223.6|1224.6|1224|1223.8|1223.6|8206
1622209640000|2021-05-28 13:47:20|1223.8|1223.4|1223.8|1223.2|1224|1223.4|1223.6|1223.2|489
1622209650000|2021-05-28 13:47:30|1223.6|1223.4|1223.4|1223|1223.6|1223.4|1223.4|1223|1286
1622209660000|2021-05-28 13:47:40|1223.6|1223.2|1223|1222.6|1223.8|1223.2|1223|1222.6|3380
1622209670000|2021-05-28 13:47:50|1222.8|1222.4|1222.8|1222.2|1223|1222.4|1222.4|1222|2507
1622209680000|2021-05-28 13:48:00|1222.6|1222|1222.6|1222|1222.6|1222.2|1222.4|1222|1674
1622209690000|2021-05-28 13:48:10|1222.8|1222.2|1223|1222.8|1223.2|1222.8|1222.8|1222.2|0
1622209700000|2021-05-28 13:48:20|1223.2|1223|1223.4|1223|1223.4|1223|1223.2|1222.8|2
1622209710000|2021-05-28 13:48:30|1223.6|1223.2|1223.4|1223|1223.8|1223.4|1223.2|1223|5148
1622209720000|2021-05-28 13:48:40|1223.6|1223.2|1223.8|1223.4|1223.8|1223.6|1223.6|1223.2|814
1622209730000|2021-05-28 13:48:50|1224|1223.6|1223.8|1223.4|1224|1223.8|1223.6|1223.4|3689
1622209740000|2021-05-28 13:49:00|1224|1223.6|1224|1223.6|1224.2|1223.8|1223.6|1223.6|3351
1622209750000|2021-05-28 13:49:10|1223.8|1223.4|1223.4|1223|1223.8|1223.4|1223.4|1223|2031
1622209760000|2021-05-28 13:49:20|1223.6|1223.2|1223.6|1223.2|1223.6|1223.4|1223.4|1223|1679
1622209770000|2021-05-28 13:49:30|1223.8|1224|1224.4|1224|1224.4|1224.2|1223.6|1223.4|112091
1622209780000|2021-05-28 13:49:40|1224.6|1224.2|1224.6|1224.2|1224.8|1224.4|1224.4|1224.2|1664
1622209790000|2021-05-28 13:49:50|1224.8|1224|1224.4|1224|1224.8|1224.2|1224.2|1223.8|2522
1622209800000|2021-05-28 13:50:00|1224.2|1223.8|1224.4|1224|1224.4|1224|1224.2|1223.8|3211
1622209810000|2021-05-28 13:50:10|1224.6|1224.2|1224.6|1224.2|1224.8|1224.4|1224.4|1224|7341
1622209820000|2021-05-28 13:50:20|1224.4|1224|1224.2|1223.6|1224.4|1224.2|1224.2|1223.6|1257
1622209840000|2021-05-28 13:50:40|1224.4|1223.8|1224.8|1224.2|1224.8|1224.4|1224.4|1223.8|812
1622209850000|2021-05-28 13:50:50|1224.6|1224.4|1224.6|1224.2|1224.6|1224.4|1224.4|1224|2
1622209860000|2021-05-28 13:51:00|1224.8|1224.4|1225|1224.6|1225|1224.6|1224.8|1224.4|3949
1622209890000|2021-05-28 13:51:30|1224.8|1224.4|1224.2|1223.8|1224.8|1224.6|1223.8|1223.6|8006
1622209900000|2021-05-28 13:51:40|1224|1223.6|1223.6|1223.2|1224.2|1223.6|1223.4|1223|8994
1622209910000|2021-05-28 13:51:50|1223.4|1223|1223.2|1222.6|1223.4|1223.2|1223|1222.6|840
1622209920000|2021-05-28 13:52:00|1223.4|1222.8|1223.6|1223.2|1223.6|1223.2|1223.4|1222.8|1497
1622209930000|2021-05-28 13:52:10|1223.4|1223.4|1224|1223.4|1224|1223.4|1223.4|1223.2|3083
1622209940000|2021-05-28 13:52:20|1224.2|1223.6|1224.2|1223.8|1224.2|1223.8|1224|1223.6|431
1622209950000|2021-05-28 13:52:30|1224|1223.6|1224|1223.6|1224|1223.6|1224|1223.6|0
1622209960000|2021-05-28 13:52:40|1224.2|1223.8|1224.2|1223.8|1224.4|1224.2|1224|1223.8|6379
1622209970000|2021-05-28 13:52:50|1224.4|1224|1224.2|1223.8|1224.8|1224.4|1224|1223.8|1353
1622209980000|2021-05-28 13:53:00|1224.4|1224|1225.6|1225.2|1225.8|1225.4|1224.4|1224|13070
1622209990000|2021-05-28 13:53:10|1225.8|1225.4|1225.6|1225.2|1225.8|1225.4|1225.2|1225|3960
1622210000000|2021-05-28 13:53:20|1225.4|1225|1225|1224.6|1225.4|1225|1225|1224.6|4344
1622210010000|2021-05-28 13:53:30|1225.2|1224.8|1224.6|1224.2|1225.2|1225|1224.4|1224|27730
1622210020000|2021-05-28 13:53:40|1224.4|1224|1224.2|1223.8|1224.4|1224|1224.2|1223.8|8389
1622210030000|2021-05-28 13:53:50|1224|1223.6|1224.2|1223.8|1224.2|1224|1224|1223.4|1892
1622210040000|2021-05-28 13:54:00|1224.4||1224.4||1224.4||1224.4||0
1622210050000|2021-05-28 13:54:10|1224.2||1224.2||1224.2||1224.2||0
1622210060000|2021-05-28 13:54:20|1224|1223.6|1223.8|1223.4|1224|1223.6|1223.8|1223.4|586
1622210070000|2021-05-28 13:54:30||1223.6||1223.4||1223.6||1223.4|0
1622210080000|2021-05-28 13:54:40|1224|1223.6|1224.2|1223.8|1224.2|1223.8|1224|1223.6|515
1622210090000|2021-05-28 13:54:50|1224|1223.6|1224.6|1224.2|1224.6|1224.2|1224|1223.6|867
1622210100000|2021-05-28 13:55:00||1224.4||1224.2||1224.4||1224.2|141
1622210110000|2021-05-28 13:55:10|1224.4|1224|1224.2|1223.8|1224.4|1224|1224.2|1223.8|689
1622210120000|2021-05-28 13:55:20|1224.4|1224|1224.8|1224.4|1224.8|1224.4|1224.2|1223.8|0
1622210130000|2021-05-28 13:55:30|1224.6|1224.2|1224.6|1224|1224.6|1224.2|1224.4|1224|0
1622210140000|2021-05-28 13:55:40|1224.4|1224.2|1224.2|1223.8|1224.4|1224.2|1224.2|1223.6|515
1622210150000|2021-05-28 13:55:50|1224.4|1224|1224.2|1223.6|1224.4|1224|1224|1223.6|100
1622210160000|2021-05-28 13:56:00|1224|1223.4|1223.8|1223.4|1224|1223.4|1223.6|1223.4|940
1622210170000|2021-05-28 13:56:10|1223.6|1223.2|1223.8|1223.4|1223.8|1223.6|1223.6|1223.2|5528
1622210180000|2021-05-28 13:56:20|1223.6|1223.2|1223.4|1223|1223.6|1223.2|1223|1222.6|0
1622210190000|2021-05-28 13:56:30|1223.6|1223.2|1224|1223.6|1224|1223.6|1223.4|1223|3
1622210200000|2021-05-28 13:56:40|1223.8||1223.8||1224||1223.8||103
1622210210000|2021-05-28 13:56:50|1223.6|1223.4|1223.6|1223.4|1223.6|1223.4|1223.6|1223.2|4000
1622210220000|2021-05-28 13:57:00|1223.8|1223.6|1224.2|1223.8|1224.4|1224|1223.8|1223.6|6422
1622210240000|2021-05-28 13:57:20|1224|1223.6|1223.8|1223.4|1224|1223.8|1223.6|1223.4|5828
1622210260000|2021-05-28 13:57:40|1224|1223.6|1224|1223.6|1224|1223.6|1224|1223.6|0
1622210270000|2021-05-28 13:57:50|1224.2|1223.8|1224.2|1224|1224.2|1224|1224.2|1223.8|0
1622210280000|2021-05-28 13:58:00|1223.8|1223.8|1224|1223.6|1224|1223.8|1223.8|1223.6|13
1622210290000|2021-05-28 13:58:10|1223.8|1223.4|1223.8|1223.4|1224|1223.4|1223.8|1223.4|15
1622210300000|2021-05-28 13:58:20|1223.6|1223.2|1223.4|1223|1223.6|1223.2|1223.4|1223|1317
1622210320000|2021-05-28 13:58:40|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|1223.6|1223|0
1622210340000|2021-05-28 13:59:00|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|2
1622210350000|2021-05-28 13:59:10|1224|1223.6|1224|1223.6|1224|1223.6|1224|1223.6|995
1622210360000|2021-05-28 13:59:20|1224.2||1224||1224.2||1224||0
1622210370000|2021-05-28 13:59:30|1224.2|1223.8|1224.2|1223.8|1224.4|1224|1224|1223.8|927
1622210400000|2021-05-28 14:00:00|1224.4|1224|1224.4|1224|1224.4|1224|1224.2|1224|2
1622210410000|2021-05-28 14:00:10|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.4|1224|1343
1622210420000|2021-05-28 14:00:20|1224.8|1224.4|1225|1224.6|1225.2|1224.8|1224.6|1224.4|2868
1622210430000|2021-05-28 14:00:30|1224.8|1224.4|1224.8|1224.4|1224.8|1224.6|1224.6|1224.4|1051
1622210440000|2021-05-28 14:00:40|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224|1223.6|8994
1622210450000|2021-05-28 14:00:50|1224.8|1224.4|1225|1224.6|1225|1224.6|1224.8|1224.4|0
1622210460000|2021-05-28 14:01:00|1225.2|1224.8|1225.2|1224.8|1225.4|1224.8|1225.2|1224.8|0
1622210470000|2021-05-28 14:01:10|1225|1224.6|1224|1223.6|1225|1224.6|1224|1223.6|5698
1622210480000|2021-05-28 14:01:20|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.4|1223|3400
1622210490000|2021-05-28 14:01:30|1224.2|1223.8|1224.2|1223.6|1224.2|1223.8|1224.2|1223.6|88
1622210500000|2021-05-28 14:01:40|1224.4|1223.8|1224.4|1224|1224.6|1224.2|1224.2|1223.8|45
1622210510000|2021-05-28 14:01:50|1224.6|1224.2|1225|1224.6|1225|1224.8|1224.6|1224|1787
1622210520000|2021-05-28 14:02:00|1224.8|1224.4|1225|1224.6|1225|1224.6|1224.4|1224.2|3059
1622210530000|2021-05-28 14:02:10|1224.8|1224.4|1225.6|1225.2|1225.6|1225.2|1224.6|1224.4|763
1622210540000|2021-05-28 14:02:20|1225.4|1225|1225.2|1224.8|1225.4|1225|1225.2|1224.8|0
1622210550000|2021-05-28 14:02:30|1225|1224.6|1225|1224.6|1225|1224.8|1224.8|1224.6|347
1622210580000|2021-05-28 14:03:00|1225.2|1224.8|1225.4|1225|1225.4|1225|1225|1224.8|30
1622210590000|2021-05-28 14:03:10|1225.2|1224.8|1225.2|1224.6|1225.4|1225|1225|1224.6|0
1622210600000|2021-05-28 14:03:20|1225.4|1224.8|1225.2|1224.8|1225.4|1225|1225.2|1224.8|0
1622210610000|2021-05-28 14:03:30||1225||1225||1225||1224.8|0
1622210620000|2021-05-28 14:03:40|1225.4|1225.2|1225.6|1225.2|1225.6|1225.2|1225.4|1225.2|2
1622210640000|2021-05-28 14:04:00|1225.4|1225|1225.2|1224.8|1225.4|1225|1225|1224.8|5294
1622210650000|2021-05-28 14:04:10||1224.6||1224.8||1224.8||1224.6|0
1622210660000|2021-05-28 14:04:20|1225.4|1225|1225.8|1225.2|1225.8|1225.2|1225|1224.6|13142
1622210670000|2021-05-28 14:04:30|1225.6|1225.4|1225.8|1225.4|1225.8|1225.4|1225.4|1225.4|40
1622210680000|2021-05-28 14:04:40|1226|1225.6|1226|1225.6|1226|1225.6|1225.8|1225.6|2
1622210690000|2021-05-28 14:04:50|1226.2|1225.8|1226.4|1226|1226.4|1226|1226|1225.8|27708
1622210700000|2021-05-28 14:05:00|1226.2|1225.8|1225.8|1225.4|1226.4|1225.8|1225.8|1225.4|6079
1622210710000|2021-05-28 14:05:10|1226|1225.6|1226|1225.4|1226|1225.6|1226|1225.4|719
1622210730000|2021-05-28 14:05:30|1225.8|1225.6|1226|1225.6|1226|1225.8|1225.8|1225.4|0
1622210740000|2021-05-28 14:05:40|1225.8|1225.4|1225|1224.6|1225.8|1225.4|1224.8|1224.4|6879
1622210750000|2021-05-28 14:05:50|1225.2||1225.2||1225.2||1225||0
1622210760000|2021-05-28 14:06:00|1225.4|1224.8|1225.4|1225|1225.6|1225.2|1225.2|1224.8|9428
1622210770000|2021-05-28 14:06:10|1225.2|1224.8|1225|1224.6|1225.2|1224.8|1225|1224.6|0
1622210780000|2021-05-28 14:06:20|1224.8|1224.4|1224.8|1224.2|1224.8|1224.4|1224.4|1224.2|1083
1622210790000|2021-05-28 14:06:30|1224.6|1224.4|1224.8|1224.2|1224.8|1224.4|1224.4|1224.2|14
1622210800000|2021-05-28 14:06:40|1224.6|1224.4|1225|1224.4|1225|1224.4|1224.6|1224.4|0
1622210810000|2021-05-28 14:06:50|1224.8|1224.2|1224.6|1224|1225|1224.2|1224.2|1224|190
1622210820000|2021-05-28 14:07:00|1224.4|1224.2|1224.8|1224.2|1224.8|1224.4|1224.4|1224.2|0
1622210830000|2021-05-28 14:07:10|1225|1224.4|1224.8|1224.6|1225|1224.6|1224.8|1224.4|0
1622210840000|2021-05-28 14:07:20|1225|1224.8|1224.8|1224.6|1225.2|1224.8|1224.6|1224.2|625
1622210850000|2021-05-28 14:07:30|1224.6|1224.4|1224.8|1224.2|1224.8|1224.4|1224.6|1224.2|13
1622210860000|2021-05-28 14:07:40|1224.6||1224.6||1224.6||1224.6||0
1622210870000|2021-05-28 14:07:50||1224.4||1224.2||1224.4||1224.2|474
1622210880000|2021-05-28 14:08:00|1224.4|1224|1224.4|1224.2|1224.4|1224.2|1224.4|1224|1358
1622210890000|2021-05-28 14:08:10|1224.6|1224.4|1224.8|1224.6|1225|1224.6|1224.6|1224.4|921
1622210910000|2021-05-28 14:08:30|1224.6|1224.4|1224.6|1224.2|1224.6|1224.4|1224.6|1224.2|789
1622210920000|2021-05-28 14:08:40|1224.4|1224|1224.2|1224|1224.4|1224|1224.2|1224|1085
1622210930000|2021-05-28 14:08:50|1224.4|1224.2|1224.4|1224|1224.4|1224.2|1224.2|1224|418
1622210940000|2021-05-28 14:09:00|1224.2|1223.8|1224.2|1223.6|1224.2|1224|1223.8|1223.4|5086
1622210950000|2021-05-28 14:09:10|1224||1224||1224||1224||0
1622210960000|2021-05-28 14:09:20|1224.2|1223.8|1224.6|1224.2|1224.6|1224.2|1224.2|1223.8|21
1622210970000|2021-05-28 14:09:30|1224.2|1224|1224.6|1224.2|1224.6|1224.2|1224.2|1224|7263
1622210980000|2021-05-28 14:09:40|1224.4||1224.4||1224.4||1224.4||0
1622210990000|2021-05-28 14:09:50|1224.6|1224.4|1225|1224.6|1225|1224.8|1224.6|1224.4|4495
1622211000000|2021-05-28 14:10:00|1224.8|1224.4|1225.2|1224.8|1225.2|1225|1224.8|1224.4|3640
1622211010000|2021-05-28 14:10:10|1225|1224.6|1224.8|1224.4|1225|1224.6|1224.6|1224.4|2306
1622211030000|2021-05-28 14:10:30|1224.6|1224.6|1225|1224.6|1225|1224.6|1224.6|1224.6|968
1622211050000|2021-05-28 14:10:50|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|0
1622211060000|2021-05-28 14:11:00|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|338
1622211070000|2021-05-28 14:11:10|1224.8|1224.4|1224.8|1224.4|1224.8|1224.6|1224.6|1224.2|4434
1622211090000|2021-05-28 14:11:30|1224.6|1224.2|1224.6|1224.2|1224.6|1224.4|1224.4|1224|1555
1622211100000|2021-05-28 14:11:40|1224.4|1224|1224.2|1223.8|1224.6|1224.2|1224.2|1223.8|4364
1622211110000|2021-05-28 14:11:50|1224|1224|1224.2|1223.8|1224.2|1224|1224|1223.8|721
1622211120000|2021-05-28 14:12:00|1224||1224.2||1224.2||1224||0
1622211140000|2021-05-28 14:12:20|1224|1223.6|1223.6|1223.2|1224|1223.6|1223.4|1223.2|2628
1622211150000|2021-05-28 14:12:30|1223.8|1223.4|1224|1223.6|1224.2|1223.8|1223.8|1223.4|1535
1622211160000|2021-05-28 14:12:40|1223.8|1223.4|1224.4|1224|1224.4|1224|1223.8|1223.4|5357
1622211170000|2021-05-28 14:12:50|1224.6|1224.2|1224.2|1223.8|1224.6|1224.2|1224.2|1223.8|5118
1622211180000|2021-05-28 14:13:00|1224.4|1224|1224.4|1224|1224.4|1224|1224.4|1224|0
1622211200000|2021-05-28 14:13:20|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|5564
1622211210000|2021-05-28 14:13:30|1224.8|1224.4|1224.6|1224.2|1224.8|1224.6|1224.6|1224.2|1972
1622211230000|2021-05-28 14:13:50|1224.4|1224|1224.2|1223.8|1224.4|1224|1224|1223.8|3596
1622211240000|2021-05-28 14:14:00|1224|1223.6|1224|1223.6|1224|1223.6|1223.8|1223.4|3193
1622211250000|2021-05-28 14:14:10|1224.2|1223.8|1224.4|1224|1224.4|1224.2|1224.2|1223.8|1466
1622211260000|2021-05-28 14:14:20|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.4|1224.2|0
1622211270000|2021-05-28 14:14:30|1224.4|1224|1224.2|1223.8|1224.4|1224.2|1224.2|1223.8|2241
1622211290000|2021-05-28 14:14:50|1224.4|1224|1224.6|1224.4|1224.8|1224.4|1224.2|1224|6548
1622211300000|2021-05-28 14:15:00|1224.4|1224.2|1224.8|1224.4|1224.8|1224.4|1224.4|1224|5002
1622211310000|2021-05-28 14:15:10||1224.6||1224.6||1224.6||1224.6|524
1622211320000|2021-05-28 14:15:20|1224.6|1224.4|1224.8|1224.4|1224.8|1224.6|1224.6|1224.2|3025
1622211340000|2021-05-28 14:15:40|1224.6|1224.2|1224.6|1224.4|1224.6|1224.4|1224.6|1224.2|0
1622211360000|2021-05-28 14:16:00|1224.4|1224.2|1224.2|1223.8|1224.4|1224.2|1224.2|1223.8|3487
1622211370000|2021-05-28 14:16:10|1224|1223.6|1224.2|1223.8|1224.2|1223.8|1224|1223.6|0
1622211380000|2021-05-28 14:16:20|1224.4|1224|1224|1223.6|1224.4|1224|1224|1223.6|6972
1622211390000|2021-05-28 14:16:30|1224.2|1223.8|1224|1223.6|1224.4|1224|1224|1223.6|2579
1622211400000|2021-05-28 14:16:40|1224.2||1224.2||1224.2||1224.2||0
1622211410000|2021-05-28 14:16:50|1224.4|1223.8|1224.4|1223.8|1224.4|1223.8|1224.2|1223.8|0
1622211420000|2021-05-28 14:17:00|1224.2||1224.2||1224.2||1224.2||0
1622211430000|2021-05-28 14:17:10|1224.4|1224|1224.6|1224.2|1224.8|1224.4|1224.2|1224|3146
1622211440000|2021-05-28 14:17:20||1224||1224||1224||1224|0
1622211450000|2021-05-28 14:17:30||1224.2||1224.2||1224.2||1224.2|0
1622211460000|2021-05-28 14:17:40|1224.8|1224.4|1224.8|1224.4|1224.8|1224.6|1224.8|1224.4|0
1622211480000|2021-05-28 14:18:00|1224.6||1224.8||1224.8||1224.6||0
1622211490000|2021-05-28 14:18:10|1225|1224.6|1225.2|1224.8|1225.2|1225|1225|1224.6|8855
1622211500000|2021-05-28 14:18:20|1225|1224.6|1225|1224.6|1225|1224.6|1224.8|1224.6|5448
1622211510000|2021-05-28 14:18:30||1224.4||1224.4||1224.4||1224.4|0
1622211520000|2021-05-28 14:18:40|1224.8|1224.2|1224.4|1224.2|1224.8|1224.4|1224.2|1224|8079
1622211530000|2021-05-28 14:18:50|1224.2|1224|1224.2|1223.8|1224.4|1224|1224|1223.8|1804
1622211540000|2021-05-28 14:19:00|1224|1223.6|1223.4|1223.2|1224|1223.6|1223.2|1223|12561
1622211550000|2021-05-28 14:19:10|1223.6|1223.4|1223.8|1223.4|1223.8|1223.6|1223.6|1223.4|7594
1622211560000|2021-05-28 14:19:20|1223.6|1223.6|1224|1223.6|1224|1223.8|1223.6|1223.4|4346
1622211570000|2021-05-28 14:19:30|1224.2|1223.8|1224|1223.6|1224.2|1223.8|1224|1223.6|314
1622211580000|2021-05-28 14:19:40|1223.8|1223.4|1223.6|1223.4|1223.8|1223.4|1223.6|1223.2|3431
1622211590000|2021-05-28 14:19:50|1223.4|1223.2|1223.8|1223.6|1223.8|1223.6|1223.4|1223.2|5549
1622211600000|2021-05-28 14:20:00|1224|1223.8|1224|1223.6|1224|1223.8|1223.8|1223.6|1629
1622211610000|2021-05-28 14:20:10|1223.8|1223.4|1223.6|1223.2|1223.8|1223.4|1223.6|1223.2|6471
1622211620000|2021-05-28 14:20:20|1223.4|1223|1223.4|1223|1223.4|1223|1223.4|1223|838
1622211630000|2021-05-28 14:20:30|1223.6||1223.6||1223.6||1223.6||0
1622211640000|2021-05-28 14:20:40|1223.8|1223.2|1223.8|1223.2|1223.8|1223.4|1223.8|1223.2|430
1622211650000|2021-05-28 14:20:50|1224|1223.4|1224.6|1224.2|1224.6|1224.4|1224|1223.4|8540
1622211660000|2021-05-28 14:21:00|1224.4||1224.4||1224.4||1224.4||0
1622211680000|2021-05-28 14:21:20|1224.6||1224.6||1224.6||1224.6||0
1622211700000|2021-05-28 14:21:40|1224.4|1224|1224.4|1224|1224.4|1224|1224|1223.8|12275
1622211720000|2021-05-28 14:22:00|1224.6|1224.2|1224.4|1224|1224.6|1224.4|1224.4|1224|844
1622211730000|2021-05-28 14:22:10|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|0
1622211740000|2021-05-28 14:22:20|1224.4|1224|1224.2|1223.8|1224.4|1224|1224|1223.8|0
1622211750000|2021-05-28 14:22:30|1224|1224|1224.2|1224|1224.2|1224|1224|1224|12
1622211760000|2021-05-28 14:22:40|1224|1223.8|1223.8|1223.4|1224|1223.8|1223.6|1223.4|1402
1622211770000|2021-05-28 14:22:50|1223.6|1223.2|1224|1223.4|1224|1223.4|1223.6|1223.2|1087
1622211780000|2021-05-28 14:23:00|1223.8||1223.8||1223.8||1223.8||0
1622211790000|2021-05-28 14:23:10|1223.6|1223.6|1223.8|1223.4|1223.8|1223.6|1223.4|1223|13964
1622211800000|2021-05-28 14:23:20|1223.6|1223.2|1223.8|1223.6|1223.8|1223.6|1223.6|1223.2|1417
1622211810000|2021-05-28 14:23:30|1224|1223.8|1224.4|1224|1224.4|1224|1224|1223.6|15456
1622211830000|2021-05-28 14:23:50|1224.2|1224.2|1224.4|1224|1224.4|1224.2|1224|1223.8|2509
1622211850000|2021-05-28 14:24:10|1224.2|1223.8|1224.4|1224|1224.4|1224|1224|1223.8|2323
1622211860000|2021-05-28 14:24:20|1224.6|1224.2|1224.8|1224.6|1225|1224.6|1224.6|1224.2|615
1622211870000|2021-05-28 14:24:30|1225|1224.8|1225.2|1224.8|1225.2|1224.8|1225|1224.8|0
1622211880000|2021-05-28 14:24:40|1225|1224.6|1225|1224.6|1225|1224.6|1224.8|1224.4|333
1622211890000|2021-05-28 14:24:50|1224.8|1224.4|1224.4|1224.2|1224.8|1224.4|1224.4|1224|12
1622211900000|2021-05-28 14:25:00|1224.6|1224|1224.6|1224.2|1224.6|1224.2|1224.2|1223.8|1010
1622211910000|2021-05-28 14:25:10|1224.8|1224.4|1224.8|1224.2|1224.8|1224.4|1224.6|1224.2|0
1622211920000|2021-05-28 14:25:20||1224.4||1224.4||1224.4||1224.2|0
1622211940000|2021-05-28 14:25:40|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.4|1224.2|1241
1622211950000|2021-05-28 14:25:50|1225|1224.4|1224.6|1224.4|1225|1224.6|1224.6|1224.2|8141
1622211960000|2021-05-28 14:26:00|1224.4|1224.2|1224.6|1224.2|1224.6|1224.2|1224.2|1224|19114
1622211980000|2021-05-28 14:26:20|1224.4|1224.4|1224.6|1224.4|1224.8|1224.4|1224.4|1224.4|2291
1622211990000|2021-05-28 14:26:30|1224.8|1224.2|1224.8|1224.4|1225|1224.6|1224.8|1224.2|2867
1622212000000|2021-05-28 14:26:40|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|0
1622212010000|2021-05-28 14:26:50|1225.2|1224.8|1225.2|1224.8|1225.4|1225.2|1225.2|1224.8|12239
1622212020000|2021-05-28 14:27:00|1225|1224.6|1225|1224.6|1225|1224.6|1224.8|1224.6|1023
1622212030000|2021-05-28 14:27:10|1224.8|1224.4|1224.8|1224.2|1224.8|1224.4|1224.6|1224.2|2636
1622212040000|2021-05-28 14:27:20|1224.6||1224.6||1224.6||1224.6||0
1622212060000|2021-05-28 14:27:40|1224.8||1224.6||1224.8||1224.6||0
1622212070000|2021-05-28 14:27:50||1224.4||1224.4||1224.4||1224.4|0
1622212090000|2021-05-28 14:28:10|1224.8|1224.2|1224.8|1224.4|1224.8|1224.4|1224.6|1224.2|1031
1622212100000|2021-05-28 14:28:20|1224.6|1224.6|1224.6|1224.4|1224.6|1224.6|1224.6|1224.4|5
1622212110000|2021-05-28 14:28:30|1224.8||1224.8||1224.8||1224.6||0
1622212130000|2021-05-28 14:28:50|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|1139
1622212140000|2021-05-28 14:29:00|1224.8|1224.4|1224.8|1224.4|1225|1224.4|1224.6|1224.4|1338
1622212170000|2021-05-28 14:29:30|1224.6|1224.2|1224.8|1224.4|1224.8|1224.4|1224.6|1224.2|2134
1622212180000|2021-05-28 14:29:40||1224.6||1224.6||1224.6||1224.6|0
1622212190000|2021-05-28 14:29:50||1224.4||1224.4||1224.4||1224.4|66
1622212200000|2021-05-28 14:30:00|1225|1224.6|1225.8|1225.2|1225.8|1225.4|1225|1224.6|24978
1622212210000|2021-05-28 14:30:10|1225.6|1225.4|1226.2|1225.8|1226.2|1225.8|1225.6|1225.4|7081
1622212220000|2021-05-28 14:30:20|1226|1225.6|1226|1225.6|1226|1225.6|1225.8|1225.6|5662
1622212230000|2021-05-28 14:30:30|1226.2|1225.8|1226.2|1225.8|1226.4|1226|1226|1225.8|4301
1622212240000|2021-05-28 14:30:40|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.8|1225.4|1593
1622212250000|2021-05-28 14:30:50|1225.6|1225.2|1225.4|1225|1225.6|1225.2|1225.4|1225|2294
1622212260000|2021-05-28 14:31:00|1225.2|1224.8|1225.6|1225.2|1225.8|1225.4|1225|1224.8|6939
1622212270000|2021-05-28 14:31:10|1225.4|1225|1225.4|1225|1225.4|1225|1225.4|1225|1264
1622212280000|2021-05-28 14:31:20|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|2021
1622212290000|2021-05-28 14:31:30|||||||||40
1622212300000|2021-05-28 14:31:40|1225.8|1225.4|1225.6|1225.2|1225.8|1225.6|1225.6|1225.2|2946
1622212320000|2021-05-28 14:32:00|1225.8|1225.4|1226|1225.6|1226|1225.8|1225.8|1225.4|1542
1622212370000|2021-05-28 14:32:50|1225.8||1226||1226||1225.8||0
1622212380000|2021-05-28 14:33:00|1226.2|1225.8|1226|1225.6|1226.2|1225.8|1225.8|1225.6|2664
1622212410000|2021-05-28 14:33:30|1226.2|1225.8|1226.6|1226.2|1226.6|1226.2|1226.2|1225.8|0
1622212420000|2021-05-28 14:33:40|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.6|1226.2|0
1622212430000|2021-05-28 14:33:50|1226.6|1226.2|1226.8|1226.4|1226.8|1226.4|1226.4|1226.2|680
1622212440000|2021-05-28 14:34:00|1227|1226.6|1227|1226.6|1227|1226.6|1227|1226.6|2022
1622212460000|2021-05-28 14:34:20|1227.2|1226.8|1227.4|1226.8|1227.4|1226.8|1227.2|1226.8|1347
1622212470000|2021-05-28 14:34:30|1227.6|1227|1227.6|1227|1227.6|1227.2|1227.4|1227|409
1622212480000|2021-05-28 14:34:40|1227.4||1227.4||1227.4||1227.2||0
1622212490000|2021-05-28 14:34:50|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1226.8|1226.6|6538
1622212500000|2021-05-28 14:35:00|1227.4|1227|1227.2|1227|1227.4|1227|1227.2|1227|0
1622212510000|2021-05-28 14:35:10|1227.4|1227.2|1227.6|1227.2|1227.6|1227.2|1227.4|1227.2|14
1622212530000|2021-05-28 14:35:30|1227.4|1227|1227.4|1227|1227.4|1227|1227.2|1226.8|355
1622212540000|2021-05-28 14:35:40|1227.6|1226.8|1227.2|1226.8|1227.6|1226.8|1227.2|1226.8|504
1622212550000|2021-05-28 14:35:50|1227.4|1227|1227.6|1227.2|1227.6|1227.2|1227.4|1227|0
1622212560000|2021-05-28 14:36:00|1227.4|1227|1227.4|1227|1227.4|1227|1227.2|1227|2092
1622212570000|2021-05-28 14:36:10|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|0
1622212580000|2021-05-28 14:36:20|1227.4||1227.4||1227.4||1227.4||0
1622212590000|2021-05-28 14:36:30|1227.2|1227|1227.6|1227.2|1227.6|1227.2|1227.2|1227|0
1622212600000|2021-05-28 14:36:40|1227.4|1227|1227.4|1227|1227.4|1227.2|1227.2|1226.8|1322
1622212610000|2021-05-28 14:36:50|1227.2|1227.2|1227.8|1227.4|1228|1227.6|1227.2|1227.2|3326
1622212620000|2021-05-28 14:37:00|1227.6||1227.8||1227.8||1227.6||0
1622212630000|2021-05-28 14:37:10|1227.6|1227.2|1227.6|1227.2|1227.8|1227.4|1227.4|1227|2661
1622212640000|2021-05-28 14:37:20|1227.8||1227.6||1227.8||1227.6||0
1622212650000|2021-05-28 14:37:30|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|0
1622212660000|2021-05-28 14:37:40|1227.6||1227.6||1227.6||1227.6||206
1622212670000|2021-05-28 14:37:50|1227.4|1227.2|1227.6|1227.2|1227.8|1227.4|1227.2|1227|6087
1622212680000|2021-05-28 14:38:00|1227.8|1227|1227.6|1227.2|1227.8|1227.4|1227.6|1227|8688
1622212690000|2021-05-28 14:38:10||1227||1227.2||1227.2||1227|0
1622212700000|2021-05-28 14:38:20|1227.4|1227|1227.2|1226.8|1227.4|1227.2|1227|1226.6|6351
1622212720000|2021-05-28 14:38:40|1227.4|1227|1227.6|1227.2|1227.8|1227.4|1227.4|1227|1375
1622212730000|2021-05-28 14:38:50|1227.4|1227|1227.4|1227|1227.6|1227|1227.4|1227|415
1622212760000|2021-05-28 14:39:20|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|500
1622212770000|2021-05-28 14:39:30|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|0
1622212780000|2021-05-28 14:39:40||1227.6||1227.4||1227.6||1227.4|0
1622212800000|2021-05-28 14:40:00|1227.6|1227.2|1227.8|1227.4|1227.8|1227.4|1227.6|1227.2|415
1622212810000|2021-05-28 14:40:10|1227.6||1227.8||1227.8||1227.6||0
1622212820000|2021-05-28 14:40:20|1228|1227.6|1227.8|1227.4|1228|1227.6|1227.6|1227.2|12236
1622212840000|2021-05-28 14:40:40|1228|1227.6|1228.2|1227.8|1228.2|1227.8|1228|1227.6|0
1622212850000|2021-05-28 14:40:50|1228.4|1228|1228.2|1227.8|1228.6|1228.2|1228|1227.8|17892
1622212870000|2021-05-28 14:41:10|1228|1227.6|1227.8|1227.4|1228|1227.6|1227.6|1227.4|3245
1622212880000|2021-05-28 14:41:20|1227.6|1227.2|1227.4|1227|1227.6|1227.2|1227.4|1227|0
1622212890000|2021-05-28 14:41:30|1227.2|1226.8|1227.4|1227|1227.4|1227.2|1227.2|1226.8|1811
1622212920000|2021-05-28 14:42:00||1227.2||1227.2||1227.2||1227.2|0
1622212930000|2021-05-28 14:42:10|||||||||1158
1622212940000|2021-05-28 14:42:20|1227.2|1227|1227.4|1227|1227.4|1227|1227.2|1227|2052
1622212950000|2021-05-28 14:42:30|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1249
1622212960000|2021-05-28 14:42:40|1227.8|1227.4|1227.8|1227.4|1227.8|1227.6|1227.8|1227.4|0
1622212970000|2021-05-28 14:42:50|1228|1227.6|1227.8|1227.4|1228|1227.6|1227.8|1227.4|2994
1622213010000|2021-05-28 14:43:30|1228|1227.6|1228|1227.6|1228.2|1227.8|1228|1227.6|1358
1622213020000|2021-05-28 14:43:40|1228.2|1227.8|1228.6|1228.2|1228.6|1228.2|1228.2|1227.8|0
1622213030000|2021-05-28 14:43:50|1228.4|1228.4|1228.4|1228.2|1228.4|1228.4|1228.4|1228.2|0
1622213040000|2021-05-28 14:44:00||1228||1228||1228||1228|329
1622213050000|2021-05-28 14:44:10|1228.2|1228.2|1228|1227.6|1228.2|1228.2|1227.8|1227.4|18888
1622213060000|2021-05-28 14:44:20|1228.2|1227.8|1228.2|1227.8|1228.2|1227.8|1228.2|1227.6|1299
1622213080000|2021-05-28 14:44:40|1228.4|1228|1228.2|1227.8|1228.4|1228.2|1228.2|1227.8|1325
1622213100000|2021-05-28 14:45:00|1228.4|1228|1228.4|1228|1228.4|1228|1228.2|1228|0
1622213110000|2021-05-28 14:45:10||1228.2||1228.2||1228.2||1228|0
1622213120000|2021-05-28 14:45:20|1228.6||1228.6||1228.6||1228.6||498
1622213130000|2021-05-28 14:45:30|1228.8||1228.6||1228.8||1228.6||0
1622213140000|2021-05-28 14:45:40|1228.8||1228.6||1228.8||1228.6||0
1622213150000|2021-05-28 14:45:50|1228.8|1228.6|1229|1228.6|1229|1228.6|1228.8|1228.6|0
1622213160000|2021-05-28 14:46:00|1228.8|1228.8|1229|1228.8|1229|1228.8|1228.8|1228.6|1978
1622213180000|2021-05-28 14:46:20|1229.2|1229|1229|1228.8|1229.4|1229|1229|1228.8|10444
1622213190000|2021-05-28 14:46:30|1229.2||1229.2||1229.2||1229.2||877
1622213200000|2021-05-28 14:46:40|1229|1228.6|1229|1228.6|1229|1228.6|1229|1228.6|2879
1622213210000|2021-05-28 14:46:50|1228.8|1228.4|1228.6|1228.4|1229|1228.4|1228.6|1228.2|8176
1622213220000|2021-05-28 14:47:00|1228.4|1228.2|1228.6|1228.4|1228.6|1228.4|1228.4|1228.2|4481
1622213240000|2021-05-28 14:47:20|1228.8|1228.6|1229|1228.6|1229|1228.8|1228.8|1228.4|5539
1622213250000|2021-05-28 14:47:30|1229.2|1229|1229|1228.6|1229.2|1229|1229|1228.6|30975
1622213260000|2021-05-28 14:47:40|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|0
1622213270000|2021-05-28 14:47:50|1229||1229||1229||1229||0
1622213280000|2021-05-28 14:48:00|1229.2|1229|1229.6|1229.2|1229.6|1229.2|1229.2|1228.8|3070
1622213300000|2021-05-28 14:48:20|1229.4|1229|1229.8|1229.4|1229.8|1229.4|1229.2|1229|4724
1622213310000|2021-05-28 14:48:30||1229.6||1229.4||1229.6||1229.4|964
1622213330000|2021-05-28 14:48:50|1229.6|1229.2|1229.2|1228.6|1229.6|1229.2|1229|1228.6|6350
1622213340000|2021-05-28 14:49:00|1229|1228.4|1229|1228.6|1229|1228.6|1228.8|1228.4|500
1622213350000|2021-05-28 14:49:10|1229.2|1228.8|1229.4|1229|1229.4|1229|1229.2|1228.8|0
1622213360000|2021-05-28 14:49:20|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|3813
1622213400000|2021-05-28 14:50:00|1229.8|1229.4|1229.6|1229.2|1229.8|1229.6|1229.6|1229.2|4578
1622213410000|2021-05-28 14:50:10|1229.8|1229.4|1229.8|1229.4|1229.8|1229.6|1229.6|1229.4|1150
1622213420000|2021-05-28 14:50:20|1229.6|1229.2|1229.4|1229|1229.6|1229.2|1229.2|1229|7350
1622213430000|2021-05-28 14:50:30|1229.6||1229.4||1229.6||1229.4||0
1622213450000|2021-05-28 14:50:50|1229.2|1228.8|1229.4|1229|1229.4|1229|1229.2|1228.8|2541
1622213460000|2021-05-28 14:51:00|1229.6||1229.4||1229.6||1229.4||0
1622213470000|2021-05-28 14:51:10|1229.2|1229.2|1229.6|1229.2|1229.6|1229.2|1229.2|1229.2|476
1622213480000|2021-05-28 14:51:20|1229.4||1229.4||1229.4||1229.4||0
1622213490000|2021-05-28 14:51:30|1229.2|1229|1229.4|1229|1229.4|1229|1229.2|1228.8|5568
1622213500000|2021-05-28 14:51:40|1228.8|1228.6|1229.2|1228.6|1229.4|1229.2|1228.8|1228.6|31498
1622213510000|2021-05-28 14:51:50|1229||1229||1229||1229||0
1622213520000|2021-05-28 14:52:00|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|1469
1622213530000|2021-05-28 14:52:10|1229.4|1229|1230|1229.6|1230|1229.6|1229.4|1229|12922
1622213540000|2021-05-28 14:52:20|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|358
1622213560000|2021-05-28 14:52:40|1229.6|1229.6|1229.8|1229.4|1229.8|1229.6|1229.6|1229.4|408
1622213570000|2021-05-28 14:52:50|1230|1229.6|1230|1229.6|1230|1229.6|1230|1229.6|0
1622213580000|2021-05-28 14:53:00|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1264
1622213590000|2021-05-28 14:53:10|1230|1229.6|1230|1229.6|1230|1229.8|1230|1229.6|408
1622213600000|2021-05-28 14:53:20|1230.2|1229.8|1230.2|1229.8|1230.4|1230|1230.2|1229.8|3911
1622213610000|2021-05-28 14:53:30|1230.4|1230|1230|1229.6|1230.4|1230|1229.8|1229.6|192
1622213630000|2021-05-28 14:53:50|1229.8|1229.4|1230.2|1229.8|1230.2|1229.8|1229.8|1229.4|5162
1622213650000|2021-05-28 14:54:10|1230.4|1230|1230.4|1230.2|1230.6|1230.2|1230.4|1230|2503
1622213660000|2021-05-28 14:54:20|1230.2|1230|1230.2|1229.8|1230.4|1230.2|1230.2|1229.8|2107
1622213670000|2021-05-28 14:54:30|1230.4|1230|1230.4|1230|1230.6|1230.2|1230.2|1230|606
1622213680000|2021-05-28 14:54:40|1230.2|1229.8|1230.4|1230|1230.4|1230|1230.2|1229.8|0
1622213700000|2021-05-28 14:55:00|1230.6|1230.2|1230.6|1230.2|1230.8|1230.6|1230.4|1230.2|2456
1622213710000|2021-05-28 14:55:10|1230.4|1230|1230.2|1229.8|1230.6|1230|1230.2|1229.8|2595
1622213720000|2021-05-28 14:55:20|1230.4|1230|1230.2|1229.8|1230.6|1230.4|1230.2|1229.8|6171
1622213730000|2021-05-28 14:55:30|1230.4|1230|1230.4|1229.8|1230.4|1230|1230.4|1229.8|1914
1622213740000|2021-05-28 14:55:40|1230.6|1230|1230.8|1230.4|1230.8|1230.4|1230.6|1230|1068
1622213750000|2021-05-28 14:55:50||1230.2||1230.2||1230.2||1230.2|0
1622213760000|2021-05-28 14:56:00||1230.4||1230.4||1230.4||1230.4|0
1622213770000|2021-05-28 14:56:10|1230.6|1230.6|1230.8|1230.4|1230.8|1230.6|1230.6|1230.4|1727
1622213800000|2021-05-28 14:56:40|1231|1230.6|1231.2|1230.8|1231.2|1230.8|1231|1230.6|561
1622213820000|2021-05-28 14:57:00|1231|1230.6|1230.8|1230.6|1231|1230.8|1230.8|1230.6|3586
1622213840000|2021-05-28 14:57:20|1231|1230.4|1231|1230.4|1231|1230.4|1231|1230.4|2500
1622213850000|2021-05-28 14:57:30|1231.2|1230.6|1231.4|1231|1231.6|1231.2|1231.2|1230.6|4079
1622213870000|2021-05-28 14:57:50|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|1231|1230.6|1094
1622213880000|2021-05-28 14:58:00|1231|1230.6|1231.2|1230.8|1231.2|1230.8|1231|1230.6|142
1622213890000|2021-05-28 14:58:10|1231.4|1231|1231|1230.6|1231.4|1231|1230.8|1230.6|1756
1622213900000|2021-05-28 14:58:20||1230.4||1230.6||1230.6||1230.4|0
1622213930000|2021-05-28 14:58:50|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|1343
1622213940000|2021-05-28 14:59:00|1231.4|1231|1231.2|1230.8|1231.4|1231.2|1231.2|1230.8|1377
1622213950000|2021-05-28 14:59:10|1231||1231.2||1231.2||1231||250
1622213970000|2021-05-28 14:59:30|1231.4|1231|1231.4|1231|1231.4|1231|1231.4|1231|1320
1622213980000|2021-05-28 14:59:40|1231.2|1230.8|1231.2|1231|1231.2|1231|1231.2|1230.8|4900
1622214000000|2021-05-28 15:00:00|1231|1230.8|1231|1230.8|1231.2|1230.8|1231|1230.6|2008
1622214020000|2021-05-28 15:00:20|1230.8|1230.6|1230.8|1230.4|1231|1230.6|1230.6|1230.4|3551
1622214040000|2021-05-28 15:00:40|1231|1230.6|1231|1230.6|1231|1230.8|1231|1230.6|2397
1622214050000|2021-05-28 15:00:50|1230.8||1231||1231||1230.8||740
1622214070000|2021-05-28 15:01:10|1230.8|1230.4|1230.8|1230.4|1230.8|1230.6|1230.6|1230.4|24359
1622214080000|2021-05-28 15:01:20||1230.6||1230.6||1230.6||1230.6|396
1622214110000|2021-05-28 15:01:50|1231|1230.4|1231|1230.6|1231|1230.6|1230.6|1230.4|11275
1622214120000|2021-05-28 15:02:00|1230.8|1230.4|1231.2|1230.8|1231.4|1231.2|1230.8|1230.4|20412
1622214130000|2021-05-28 15:02:10|||||||||208
1622214140000|2021-05-28 15:02:20|1231|1230.6|1230.4|1230.2|1231|1230.8|1230.4|1230.2|3115
1622214150000|2021-05-28 15:02:30|1230.6|1230.4|1230.8|1230.4|1230.8|1230.4|1230.6|1230.4|1570
1622214200000|2021-05-28 15:03:20|1230.6|1230.2|1230.6|1230.2|1230.6|1230.4|1230.4|1230.2|2154
1622214210000|2021-05-28 15:03:30|1230.8|1230.4|1231|1230.6|1231|1230.6|1230.8|1230.4|5029
1622214220000|2021-05-28 15:03:40|1230.8|1230.8|1230.4|1230|1231|1230.8|1230.2|1230|8454
1622214230000|2021-05-28 15:03:50|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|1230.4|1230.2|0
1622214240000|2021-05-28 15:04:00|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.6|1230.2|1328
1622214260000|2021-05-28 15:04:20|1230.4|1230.2|1230.6|1230.2|1230.8|1230.4|1230.4|1230.2|11340
1622214270000|2021-05-28 15:04:30|1230.8|1230.4|1230.6|1230.2|1230.8|1230.4|1230.6|1230.2|2107
1622214280000|2021-05-28 15:04:40|1230.8|1230.4|1231|1230.6|1231|1230.8|1230.6|1230.2|12619
1622214310000|2021-05-28 15:05:10|1231.2|1230.8|1231.4|1231.2|1231.6|1231.4|1231.2|1230.8|39357
1622214330000|2021-05-28 15:05:30|1231.6|1231.4|1231.8|1231.4|1231.8|1231.6|1231.6|1231.4|4
1622214340000|2021-05-28 15:05:40|1232|1231.6|1232|1231.6|1232|1231.6|1232|1231.6|519
1622214350000|2021-05-28 15:05:50|1231.8||1232||1232||1231.8||0
1622214360000|2021-05-28 15:06:00|1231.8|1231.8|1232|1231.6|1232|1231.8|1231.8|1231.4|13276
1622214370000|2021-05-28 15:06:10|1231.8|1231.8|1232|1231.6|1232|1231.8|1231.8|1231.6|0
1622214390000|2021-05-28 15:06:30|1231.8|1231.4|1231.8|1231.4|1232|1231.4|1231.8|1231.4|1452
1622214400000|2021-05-28 15:06:40|1232|1231.6|1232|1231.6|1232|1231.6|1232|1231.6|1889
1622214410000|2021-05-28 15:06:50|1232.2|1231.8|1232.2|1232|1232.4|1232.2|1232|1231.8|23884
1622214420000|2021-05-28 15:07:00|||||||||2412
1622214450000|2021-05-28 15:07:30|1232.4|1232.2|1232.4|1232.2|1232.6|1232.2|1232.4|1232.2|26
1622214470000|2021-05-28 15:07:50|1232.6|1232.4|1232.6|1232.2|1232.8|1232.4|1232.4|1232.2|5573
1622214480000|2021-05-28 15:08:00|1232.2|1232|1232.4|1232.2|1232.6|1232.2|1232.2|1232|1521
1622214490000|2021-05-28 15:08:10|1232.2|1232|1232.4|1232.2|1232.4|1232.2|1232.2|1232|21
1622214520000|2021-05-28 15:08:40|1232.6|1232.6|1232.8|1232.6|1232.8|1232.6|1232.6|1232.6|10241
1622214530000|2021-05-28 15:08:50|1233|1232.8|1233.2|1233|1233.2|1233|1233|1232.6|2728
1622214540000|2021-05-28 15:09:00|1233|1232.8|1233|1232.8|1233.2|1232.8|1233|1232.8|5103
1622214550000|2021-05-28 15:09:10|1232.8|1232.6|1233|1232.6|1233|1232.6|1232.8|1232.6|7
1622214560000|2021-05-28 15:09:20|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|1233|1232.6|1229
1622214570000|2021-05-28 15:09:30|1233|1232.6|1233|1232.6|1233.2|1232.8|1232.8|1232.6|10228
1622214580000|2021-05-28 15:09:40|1232.8||1233||1233||1232.8||4000
1622214590000|2021-05-28 15:09:50|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|1233.2|1232.6|2247
1622214600000|2021-05-28 15:10:00|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|1521
1622214610000|2021-05-28 15:10:10|1233.2|1233.2|1233.4|1233|1233.4|1233.2|1233.2|1233|388
1622214630000|2021-05-28 15:10:30||1233.2||1233||1233.2||1233|39735
1622214640000|2021-05-28 15:10:40|1233.2|1232.8|1233.4|1233|1233.4|1233|1233.2|1232.8|3410
1622214650000|2021-05-28 15:10:50||1233.2||1233||1233.2||1233|0
1622214660000|2021-05-28 15:11:00|1233.2|1232.8|1233.2|1233|1233.2|1233|1233|1232.8|4216
1622214690000|2021-05-28 15:11:30|1233.4||1233.4||1233.4||1233.2||1196
1622214700000|2021-05-28 15:11:40|1233.6|1233.2|1233.4|1233|1233.6|1233.2|1233.4|1233|6834
1622214720000|2021-05-28 15:12:00|1233.6|1233.2|1233.6|1233.2|1233.6|1233.4|1233.6|1233.2|3134
1622214740000|2021-05-28 15:12:20|1233.4||1233.4||1233.4||1233.4||1500
1622214760000|2021-05-28 15:12:40|1233.2|1233|1233.2|1233|1233.2|1233|1233.2|1233|2467
1622214770000|2021-05-28 15:12:50|1233.4||1233.4||1233.4||1233.4||0
1622214780000|2021-05-28 15:13:00|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|3029
1622214790000|2021-05-28 15:13:10|1233|1232.6|1233|1232.6|1233|1232.6|1233|1232.6|1339
1622214800000|2021-05-28 15:13:20||1232.8||1232.8||1232.8||1232.8|0
1622214820000|2021-05-28 15:13:40|1233.2|1233|1233|1232.8|1233.2|1233|1233|1232.8|2675
1622214830000|2021-05-28 15:13:50|1233.2|1233|1233.2|1233|1233.2|1233|1233.2|1233|316
1622214840000|2021-05-28 15:14:00|1233.4|1233.2|1232.8|1232.6|1233.4|1233.2|1232.8|1232.6|9338
1622214850000|2021-05-28 15:14:10|1233||1232.8||1233||1232.8||700
1622214860000|2021-05-28 15:14:20|1233|1232.8|1233.4|1233.2|1233.4|1233.2|1233|1232.8|23718
1622214870000|2021-05-28 15:14:30|1233.6|1233.4|1233.4|1233.2|1233.6|1233.4|1233.4|1233.2|3350
1622214880000|2021-05-28 15:14:40|1233.2|1233|1233.4|1233|1233.4|1233|1233.2|1233|1457
1622214890000|2021-05-28 15:14:50|1233.6|1233.4|1233.6|1233.4|1233.6|1233.4|1233.6|1233.4|12434
1622214900000|2021-05-28 15:15:00|1233.6|1233.2|1233.6|1233|1233.8|1233.2|1233.4|1232.8|10286
1622214910000|2021-05-28 15:15:10|1233.4|1232.8|1233.6|1232.8|1233.8|1233|1233.4|1232.8|500
1622214920000|2021-05-28 15:15:20|1233.8|1233|1234.2|1233.6|1234.2|1233.6|1233.6|1233|434
1622214930000|2021-05-28 15:15:30|1234|1233.4|1234.2|1233.6|1234.2|1233.6|1234|1233.4|100
1622214940000|2021-05-28 15:15:40|1234||1234||1234||1234||914
1622214950000|2021-05-28 15:15:50|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.8|1233.2|0
1622214960000|2021-05-28 15:16:00|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.6|1233.2|119
1622214970000|2021-05-28 15:16:10|1233.6|1233.2|1233.4|1233|1233.6|1233.2|1233.4|1233|407
1622214980000|2021-05-28 15:16:20|1233.2|1232.6|1233.2|1232.6|1233.4|1232.8|1233.2|1232.6|0
1622214990000|2021-05-28 15:16:30|1233.4|1232.8|1232.8|1232.2|1233.4|1232.8|1232.8|1232.2|4488
1622215010000|2021-05-28 15:16:50||1232||1232||1232||1232|0
1622215020000|2021-05-28 15:17:00|1233|1232.2|1233.2|1232.6|1233.2|1232.6|1232.8|1232.2|11852
1622215030000|2021-05-28 15:17:10|1233|1232.8|1233|1232.6|1233.2|1232.8|1233|1232.6|0
1622215050000|2021-05-28 15:17:30|1233.2|1232.8|1233.2|1232.8|1233.4|1233|1233.2|1232.8|534
1622215060000|2021-05-28 15:17:40|1233.6|1233.2|1233.8|1233.4|1234|1233.4|1233.4|1233|100
1622215070000|2021-05-28 15:17:50|1233.6|1233.2|1234.2|1233.6|1234.2|1233.6|1233.6|1233.2|2514
1622215080000|2021-05-28 15:18:00|1234|1233.4|1233.8|1233.4|1234.2|1233.8|1233.8|1233.4|407
1622215090000|2021-05-28 15:18:10|1233.6|1233.2|1233.6|1233.2|1233.8|1233.4|1233.4|1233|1279
1622215100000|2021-05-28 15:18:20|1233.4|1232.8|1233.4|1232.8|1233.4|1232.8|1233.4|1232.8|715
1622215110000|2021-05-28 15:18:30|1233.6||1233.6||1233.6||1233.6||0
1622215120000|2021-05-28 15:18:40|1233.8|1233.2|1233.8|1233.2|1233.8|1233.2|1233.8|1233.2|0
1622215130000|2021-05-28 15:18:50|1233.6|1233.4|1233.6|1233.2|1233.6|1233.4|1233.6|1233.2|113
1622215140000|2021-05-28 15:19:00|1233.8|1233|1233.6|1233|1233.8|1233|1233.6|1233|0
1622215150000|2021-05-28 15:19:10|1233.8|1233.2|1233.6|1233.2|1233.8|1233.2|1233.4|1233|0
1622215160000|2021-05-28 15:19:20|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|0
1622215180000|2021-05-28 15:19:40|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|0
1622215200000|2021-05-28 15:20:00|1233.6|1233.4|1234|1233.4|1234|1233.6|1233.6|1233.2|14252
1622215230000|2021-05-28 15:20:30|1233.8|1233.2|1233.8|1233.2|1234|1233.4|1233.8|1233.2|280
1622215240000|2021-05-28 15:20:40|1233.6|1232.8|1233.6|1233|1233.8|1233.2|1233.6|1232.8|1205
1622215250000|2021-05-28 15:20:50|1233.8|1233.2|1233.6|1233|1233.8|1233.2|1233.6|1233|407
1622215260000|2021-05-28 15:21:00|1233.8|1233.2|1233.8|1233.2|1233.8|1233.2|1233.8|1233.2|0
1622215270000|2021-05-28 15:21:10|1233.6|1233|1233.4|1233|1233.6|1233|1233.4|1233|0
1622215280000|2021-05-28 15:21:20|1233.6|1233.2|1233.6|1233|1233.6|1233.2|1233.6|1233|94
1622215290000|2021-05-28 15:21:30|1233.8|1233.2|1233.8|1233.2|1233.8|1233.2|1233.8|1233.2|0
1622215300000|2021-05-28 15:21:40|1233.6|1233.4|1233.8|1233.2|1234|1233.4|1233.6|1233.2|7530
1622215310000|2021-05-28 15:21:50||1233.4||1233.4||1233.4||1233.4|0
1622215320000|2021-05-28 15:22:00|1233.6|1233.2|1233.4|1232.8|1233.6|1233.2|1233.4|1232.8|42
1622215330000|2021-05-28 15:22:10|1233.6|1233|1233.8|1233.4|1233.8|1233.4|1233.6|1233|337
1622215340000|2021-05-28 15:22:20|1234|1233.2|1234|1233.4|1234|1233.4|1234|1233.2|0
1622215350000|2021-05-28 15:22:30|1233.8|1233.6|1234|1233.6|1234.2|1233.6|1233.8|1233.6|530
1622215360000|2021-05-28 15:22:40|1233.8|1233.4|1234.2|1233.6|1234.2|1233.6|1233.8|1233.4|0
1622215370000|2021-05-28 15:22:50|1234|1233.4|1234.2|1233.6|1234.2|1233.6|1233.8|1233.4|1443
1622215380000|2021-05-28 15:23:00|1234|1233.4|1234.8|1234.2|1234.8|1234.2|1234|1233.4|60
1622215390000|2021-05-28 15:23:10|1234.6|1234|1234.6|1234|1234.8|1234.2|1234.6|1234|120
1622215400000|2021-05-28 15:23:20|1234.4|1233.8|1234.4|1233.8|1234.4|1233.8|1234.4|1233.8|0
1622215410000|2021-05-28 15:23:30|1234.6|1234|1234.4|1234|1234.6|1234|1234.2|1233.8|1945
1622215420000|2021-05-28 15:23:40|1234.6|1233.8|1234.4|1233.8|1234.6|1234|1234.4|1233.8|1069
1622215430000|2021-05-28 15:23:50|1234.6|1234|1234.6|1234|1234.6|1234|1234.4|1233.8|0
1622215440000|2021-05-28 15:24:00|1234.4|1233.8|1234.8|1234.2|1234.8|1234.2|1234.2|1233.8|1047
1622215450000|2021-05-28 15:24:10|1234.6|1234|1234.4|1233.8|1234.6|1234|1234.4|1233.8|0
1622215470000|2021-05-28 15:24:30|1234.6|1234|1234.6|1234|1234.8|1234|1234.4|1233.8|750
1622215480000|2021-05-28 15:24:40||1233.8||1234||1234||1233.8|0
1622215490000|2021-05-28 15:24:50|1234.4|1233.8|1234.4|1234|1234.4|1234|1234.4|1233.8|0
1622215500000|2021-05-28 15:25:00|1234.6|1234.2|1234.4|1233.8|1234.8|1234.2|1234.4|1233.8|2556
1622215510000|2021-05-28 15:25:10|1234.6|1234|1234.8|1234.2|1234.8|1234.2|1234.4|1233.8|617
1622215520000|2021-05-28 15:25:20|1234.6|1234|1234.6|1234.2|1234.6|1234.2|1234.6|1234|0
1622215530000|2021-05-28 15:25:30|1234.4|1234|1234.6|1234|1234.6|1234|1234.4|1233.8|1925
1622215540000|2021-05-28 15:25:40|1234.4|1233.8|1234.2|1233.8|1234.6|1233.8|1234.2|1233.6|10482
1622215550000|2021-05-28 15:25:50|1234|1233.6|1234.4|1233.8|1234.4|1233.8|1234|1233.4|857
1622215560000|2021-05-28 15:26:00|1234.2|1233.6|1234.4|1234|1234.6|1234.2|1234.2|1233.6|1566
1622215570000|2021-05-28 15:26:10|1234.6|1234.2|1234.4|1233.8|1234.8|1234.4|1234.4|1233.8|600
1622215590000|2021-05-28 15:26:30|1234.6|1234|1234.6|1234|1234.6|1234|1234.6|1234|0
1622215610000|2021-05-28 15:26:50|1234.4|1233.8|1234.8|1234.4|1234.8|1234.4|1234.4|1233.8|0
1622215620000|2021-05-28 15:27:00|1234.6|1234.2|1234.4|1234|1234.6|1234.2|1234.4|1234|0
1622215640000|2021-05-28 15:27:20|1234.8|1234.2|1234.6|1234|1234.8|1234.2|1234.6|1234|0
1622215650000|2021-05-28 15:27:30|1234.8|1234.4|1234.6|1234|1234.8|1234.4|1234.4|1234|15080
1622215670000|2021-05-28 15:27:50|1234.4|1234.2|1234.8|1234|1234.8|1234.2|1234.4|1234|7438
1622215680000|2021-05-28 15:28:00|1234.4|1233.8|1233.8|1233.2|1234.6|1234|1233.8|1233.2|9276
1622215700000|2021-05-28 15:28:20|1234.2|1233.6|1234.2|1233.8|1234.4|1233.8|1234|1233.4|200
1622215710000|2021-05-28 15:28:30|1234.4|1234|1234.2|1233.8|1234.4|1234|1234.2|1233.8|0
1622215720000|2021-05-28 15:28:40|1234.4|1233.4|1234.2|1233.6|1234.4|1233.8|1234|1233.4|1690
1622215730000|2021-05-28 15:28:50|1234.6|1233.8|1234.2|1233.4|1234.6|1234|1234.2|1233.4|549
1622215740000|2021-05-28 15:29:00|1234.4|1233.6|1234|1233.4|1234.4|1233.8|1234|1233.4|39
1622215750000|2021-05-28 15:29:10|1234.4|1233.6|1234.2|1233.4|1234.4|1233.8|1234|1233.4|0
1622215760000|2021-05-28 15:29:20|1234||1234.2||1234.2||1234||2923
1622215770000|2021-05-28 15:29:30|1234.4|1233.8|1233.8|1233.2|1234.4|1233.8|1233|1232.2|3195
1622215780000|2021-05-28 15:29:40|1234|1233.4|1234.2|1233.4|1234.2|1233.6|1233.8|1233.2|1433
1622215790000|2021-05-28 15:29:50|1234.4|1233.8|1234.2|1233.6|1234.4|1233.8|1234.2|1233.6|2567
1622444420000|2021-05-31 07:00:20|1228.8|1227.8|1230|1228.2|1230|1228.2|1228.8|1227.8|73825
1622444430000|2021-05-31 07:00:30|1229.8|1228|1226.8|1225.2|1229.8|1228|1226.8|1225.2|55798
1622444450000|2021-05-31 07:00:50|1227.2|1225.6|1227.4|1225.4|1227.4|1225.8|1226.8|1225.4|1050
1622444460000|2021-05-31 07:01:00|1227.2|1225.6|1227.4|1225.8|1227.4|1225.8|1227.2|1225.6|0
1622444470000|2021-05-31 07:01:10||1225.6||1226||1226||1225.6|0
1622444480000|2021-05-31 07:01:20|1227.2|1225.8|1225.8|1225|1227.2|1225.8|1225.8|1224.8|19579
1622444490000|2021-05-31 07:01:30|1225.6|1224.8|1225|1223.4|1225.6|1224.8|1225|1223.2|0
1622444500000|2021-05-31 07:01:40|1224.8|1223.2|1224|1223|1224.8|1223.2|1224|1222.8|2334
1622444510000|2021-05-31 07:01:50|1223.8|1222.8|1223.4|1222.4|1223.8|1222.8|1223.4|1222.4|0
1622444520000|2021-05-31 07:02:00|1223.2|1222.2|1223.8|1222.8|1224.4|1224|1223|1222|18385
1622444530000|2021-05-31 07:02:10|1223.6|1222.6|1222.6|1222|1223.6|1222.8|1222.6|1222|4516
1622444540000|2021-05-31 07:02:20|1222.8|1222.2|1223|1222.6|1223.2|1222.8|1222.6|1222.2|4919
1622444550000|2021-05-31 07:02:30|1223.2|1222.8|1223.4|1222.6|1223.4|1223|1222.8|1222|1955
1622444560000|2021-05-31 07:02:40|1223.6|1222.8|1222.8|1222.2|1223.6|1223|1222.8|1222.2|5740
1622444570000|2021-05-31 07:02:50|1222.6|1222|1222.4|1221.6|1222.6|1222|1222.4|1221.4|1111
1622444580000|2021-05-31 07:03:00|1222.6||1222.6||1222.6||1222.6||0
1622444590000|2021-05-31 07:03:10|1222.8|1221.8|1223.4|1222.4|1223.6|1223|1222.8|1221.8|8142
1622444600000|2021-05-31 07:03:20|1223.2|1222.2|1222.4|1221.6|1223.2|1222.2|1222.2|1221|311
1622444610000|2021-05-31 07:03:30|1222.6|1221.8|1222.2|1221.2|1223|1222.4|1222.2|1221.2|3654
1622444620000|2021-05-31 07:03:40|1222|1221|1223|1222.4|1223.2|1222.4|1221.8|1221|13592
1622444630000|2021-05-31 07:03:50|1222.8|1222.2|1222.4|1221.4|1222.8|1222.2|1222.4|1221.4|2294
1622444640000|2021-05-31 07:04:00|1222.2|1221.6|1221.8|1221.2|1222.2|1221.6|1221.8|1221.2|0
1622444650000|2021-05-31 07:04:10|1221.6|1221|1222.2|1221.4|1222.4|1221.8|1221.4|1220.8|12446
1622444660000|2021-05-31 07:04:20|1221.8||1221.8||1221.8||1221.8||0
1622444670000|2021-05-31 07:04:30|1222|1221.6|1222.2|1221.4|1222.2|1221.6|1222|1221.4|5065
1622444680000|2021-05-31 07:04:40|1221.4|1221.2|1221.6|1221|1222|1221.2|1221|1220.4|1500
1622444690000|2021-05-31 07:04:50|1221.4||1221.4||1221.4||1221.4||0
1622444700000|2021-05-31 07:05:00|1221.2|1220.8|1221.6|1220.8|1221.6|1221|1220.8|1220|9461
1622444710000|2021-05-31 07:05:10|1221.8|1221|1222.4|1221.6|1222.4|1221.6|1221.8|1221|0
1622444730000|2021-05-31 07:05:30|1222.2|1221.4|1222.2|1221.6|1222.2|1221.6|1221.8|1221.4|1013
1622444740000|2021-05-31 07:05:40|1222.4|1221.4|1221.8|1221.4|1222.4|1221.4|1221.8|1221.4|0
1622444750000|2021-05-31 07:05:50|1221.6|1221.2|1221.6|1220.8|1221.6|1221.2|1221.6|1220.8|10
1622444760000|2021-05-31 07:06:00|1221.4|1220.6|1220.8|1220|1221.4|1220.6|1219.8|1219.2|7982
1622444770000|2021-05-31 07:06:10|1221|1220.2|1221|1220.2|1221|1220.2|1221|1220.2|0
1622444780000|2021-05-31 07:06:20|1220.8|1220.4|1221.2|1220.8|1221.2|1220.8|1220.8|1220.4|2243
1622444790000|2021-05-31 07:06:30|1221|1220.6|1220.6|1220|1221|1220.6|1220.6|1220|610
1622444800000|2021-05-31 07:06:40|1220.4|1220.2|1220|1219.4|1220.4|1220.2|1219.8|1219.4|2828
1622444810000|2021-05-31 07:06:50|1219.8|1219.2|1220|1219.6|1220|1219.6|1219.8|1219|1401
1622444820000|2021-05-31 07:07:00|1219.8|1219.4|1219.8|1219.2|1219.8|1219.4|1219.4|1219|2258
1622444830000|2021-05-31 07:07:10|1220|1219.4|1219.8|1219.2|1220|1219.6|1219.8|1219.2|4114
1622444840000|2021-05-31 07:07:20|1219.6|1219|1219.4|1218.8|1219.6|1219|1219.2|1218.8|4061
1622444850000|2021-05-31 07:07:30|1219.6|1219|1219.8|1219|1220|1219.4|1219.6|1219|0
1622444860000|2021-05-31 07:07:40|1220|1219.2|1220|1219.6|1220.2|1219.6|1219.8|1219.2|2232
1622444870000|2021-05-31 07:07:50|1219.6|1219.4|1219.8|1219.4|1219.8|1219.4|1219.4|1219.2|4627
1622444880000|2021-05-31 07:08:00|1220|1219.6|1219|1218.4|1220|1219.6|1218.8|1218.2|4517
1622444890000|2021-05-31 07:08:10|1218.8|1218.2|1218.8|1218.2|1218.8|1218.2|1218.6|1218|300
1622444930000|2021-05-31 07:08:50|1218.6|1218|1218.6|1218|1218.6|1218|1218.6|1218|0
1622444940000|2021-05-31 07:09:00|1218.8|1218.2|1218.6|1218|1218.8|1218.4|1218.6|1218|3700
1622444950000|2021-05-31 07:09:10|1218.8|1218.2|1218.6|1218.2|1219.2|1218.6|1218.6|1218.2|3813
1622444960000|2021-05-31 07:09:20|1218.4|1218|1218.2|1217.8|1218.4|1218|1218.2|1217.8|3022
1622444970000|2021-05-31 07:09:30|1218.4|1218|1218|1217.2|1218.4|1218|1218|1217|2639
1622444980000|2021-05-31 07:09:40|1217.8|1217|1217.6|1217|1217.8|1217|1217.6|1217|0
1622445000000|2021-05-31 07:10:00|1217.4|1216.8|1216.4|1216|1217.4|1216.8|1216|1215.4|19719
1622445010000|2021-05-31 07:10:10|1216.2|1215.8|1217|1216.4|1217|1216.4|1216.2|1215.8|20167
1622445020000|2021-05-31 07:10:20|1217.2||1217.2||1217.2||1217.2||0
1622445030000|2021-05-31 07:10:30|1217|1216.2|1216.2|1215.4|1217|1216.2|1216|1215.2|1118
1622445050000|2021-05-31 07:10:50|1216|1216|1215.2|1214.6|1216|1216|1215.2|1214.4|21443
1622445070000|2021-05-31 07:11:10|1215.4|1214.8|1216.6|1215.8|1216.6|1215.8|1215.4|1214.8|5497
1622445080000|2021-05-31 07:11:20|1216.8|1216|1217.2|1216.6|1217.2|1216.6|1216.8|1216|450
1622445090000|2021-05-31 07:11:30|1217|1216.4|1216.6|1216|1217|1216.4|1216.6|1216|10
1622445100000|2021-05-31 07:11:40|1216.8|1216.2|1216.8|1216.2|1216.8|1216.2|1216.8|1216.2|250
1622445110000|2021-05-31 07:11:50|1216.6|1216|1216.6|1216|1216.6|1216.2|1216.2|1216|4584
1622445120000|2021-05-31 07:12:00|1216.4|1215.8|1215.6|1215.2|1216.4|1215.8|1215.4|1215|2226
1622445130000|2021-05-31 07:12:10|1215.4|1215.4|1215.6|1215|1216.4|1215.8|1215.4|1215|31284
1622445140000|2021-05-31 07:12:20|||||||||1722
1622445150000|2021-05-31 07:12:30|1215.4|1214.8|1215.4|1215|1215.4|1215|1215.2|1214.6|2846
1622445160000|2021-05-31 07:12:40|1215.6|1215.2|1215.6|1215.2|1215.6|1215.4|1215.6|1215.2|4097
1622445170000|2021-05-31 07:12:50|1215.8|1215.4|1215.6|1215.2|1215.8|1215.4|1215.6|1215.2|4678
1622445180000|2021-05-31 07:13:00|1215.4|1215|1215.2|1214.8|1215.6|1215.2|1215.2|1214.6|2799
1622445190000|2021-05-31 07:13:10|1215|1214.6|1214.8|1214.2|1215|1214.6|1214.8|1214.2|793
1622445200000|2021-05-31 07:13:20|1215|1214.4|1215|1214.4|1215|1214.4|1215|1214.4|4048
1622445210000|2021-05-31 07:13:30|1215.2|1214.6|1215.2|1214.4|1215.4|1214.8|1215.2|1214.4|9281
1622445220000|2021-05-31 07:13:40|1215.4|1214.8|1215.8|1215.4|1216|1215.4|1215.4|1214.8|5320
1622445230000|2021-05-31 07:13:50|1216|1215.6|1215.4|1214.8|1216.2|1215.8|1215.4|1214.6|310
1622445240000|2021-05-31 07:14:00|1215.2|1214.6|1214.6|1214.2|1215.2|1214.6|1214.6|1214.2|1499
1622445250000|2021-05-31 07:14:10|||||||||606
1622445260000|2021-05-31 07:14:20|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|1214.6|1214.2|9748
1622445280000|2021-05-31 07:14:40|1214.6|1214.2|1214.8|1214.2|1214.8|1214.4|1214.6|1214.2|5828
1622445290000|2021-05-31 07:14:50|1215|1214.4|1214.8|1214.4|1215|1214.6|1214.8|1214.4|2957
1622445300000|2021-05-31 07:15:00|1214.6|1214.2|1214.8|1214.4|1215|1214.6|1214.6|1214.2|5664
1622445310000|2021-05-31 07:15:10|1215|1214.6|1215|1214.4|1215.6|1215.2|1215|1214.4|9079
1622445320000|2021-05-31 07:15:20|1214.8|1214.2|1213.8|1213.4|1214.8|1214.2|1213.8|1213.4|5079
1622445330000|2021-05-31 07:15:30|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.6|1213|1842
1622445340000|2021-05-31 07:15:40|1213.2|1213|1213|1212.6|1213.2|1213|1212.8|1212.4|12361
1622445350000|2021-05-31 07:15:50|1213.2|1212.8|1212.8|1212.4|1213.2|1212.8|1212.8|1212.4|2401
1622445360000|2021-05-31 07:16:00|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|1198
1622445370000|2021-05-31 07:16:10|1212.4|1212|1211|1210.4|1212.4|1212|1211|1210.4|21408
1622445380000|2021-05-31 07:16:20|1211.4|1210.6|1211.2|1210.6|1211.8|1211.2|1210.8|1210.2|17692
1622445390000|2021-05-31 07:16:30|1211|1210.8|1211.2|1210.8|1211.2|1210.8|1211|1210.8|0
1622445400000|2021-05-31 07:16:40|1211.4|1211|1211.8|1211.2|1211.8|1211.4|1211.2|1210.6|8129
1622445420000|2021-05-31 07:17:00|1211.6|1211.4|1211.8|1211.4|1211.8|1211.4|1211.6|1211.4|2655
1622445430000|2021-05-31 07:17:10|1212|1211.6|1212.4|1212|1213|1212.4|1211.8|1211.4|53590
1622445440000|2021-05-31 07:17:20|1212.2|1211.8|1212.4|1212|1212.4|1212.2|1212.2|1211.8|3721
1622445450000|2021-05-31 07:17:30|1212.2|1212.2|1212.4|1212|1212.4|1212.2|1212.2|1211.8|13587
1622445460000|2021-05-31 07:17:40||1212.2||1212||1212.2||1212|1969
1622445470000|2021-05-31 07:17:50|1212.2||1212.8||1212.8||1212.2||5179
1622445480000|2021-05-31 07:18:00|1212.6|1212.6|1213.4|1212.8|1213.4|1212.8|1212.6|1212.6|4017
1622445490000|2021-05-31 07:18:10|1213.6|1213|1212.8|1212.2|1214|1213.8|1212.8|1212.2|11402
1622445500000|2021-05-31 07:18:20|1212.6|1212|1212.4|1212|1212.6|1212.4|1212.4|1212|1303
1622445510000|2021-05-31 07:18:30||1212.2||1212||1212.2||1212|0
1622445520000|2021-05-31 07:18:40|1212.2|1211.8|1211.6|1211|1212.2|1211.8|1211.6|1211|2244
1622445540000|2021-05-31 07:19:00|1211.8|1211.2|1211.8|1211.4|1211.8|1211.4|1211.4|1211.2|3324
1622445550000|2021-05-31 07:19:10|1211.6|1211.2|1211|1210.8|1211.6|1211.2|1211|1210.8|4375
1622445560000|2021-05-31 07:19:20|||||||||2952
1622445570000|2021-05-31 07:19:30|1211.2||1211.2||1211.4||1211||2219
1622445590000|2021-05-31 07:19:50|1211.4|1211|1211.4|1211|1211.4|1211.2|1211.2|1211|4973
1622445600000|2021-05-31 07:20:00|1211.2|1210.8|1210|1209.6|1211.2|1210.8|1210|1209.4|10409
1622445610000|2021-05-31 07:20:10|1210.2|1209.8|1210.6|1210.2|1210.6|1210.2|1210.2|1209.8|3602
1622445620000|2021-05-31 07:20:20|1210.8|1210.4|1211.2|1210.6|1211.4|1210.8|1210.8|1210.4|6773
1622445630000|2021-05-31 07:20:30|1210.8|1210.4|1210.8|1210.2|1211|1210.4|1210.6|1210|5410
1622445640000|2021-05-31 07:20:40|1211|1210.4|1211.4|1211|1211.4|1211|1210.8|1210.4|7589
1622445650000|2021-05-31 07:20:50|1211.2|1210.8|1211.2|1210.6|1211.2|1210.8|1210.8|1210.6|3317
1622445660000|2021-05-31 07:21:00|1211.4|1210.8|1211.4|1211.2|1211.4|1211.2|1211.4|1210.8|3508
1622445670000|2021-05-31 07:21:10|1211.2|1211|1211.2|1210.6|1211.2|1211|1210.8|1210.6|4209
1622445690000|2021-05-31 07:21:30||1210.8||1210.8||1210.8||1210.8|0
1622445700000|2021-05-31 07:21:40|1211.4|1210.6|1210.8|1210.2|1211.4|1210.6|1210.8|1210.2|1903
1622445720000|2021-05-31 07:22:00|1210.6|1210|1211|1210.6|1211|1210.6|1210.6|1210|5472
1622445730000|2021-05-31 07:22:10|1210.8|1210.4|1210.6|1210.2|1210.8|1210.4|1210.6|1210.2|2465
1622445740000|2021-05-31 07:22:20|1210.8|1210.4|1211|1210.6|1211.2|1210.8|1210.8|1210.4|1673
1622445750000|2021-05-31 07:22:30|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|1211|1210.6|1152
1622445760000|2021-05-31 07:22:40|1211|1210.6|1210.8|1210.6|1211.4|1210.8|1210.8|1210.6|2816
1622445770000|2021-05-31 07:22:50|1211|1211|1210.8|1210.4|1211.2|1211|1210.8|1210.4|1074
1622445780000|2021-05-31 07:23:00|1210.6|1210.2|1210|1209.6|1210.6|1210.2|1210|1209.6|5221
1622445790000|2021-05-31 07:23:10|1209.8|1209.4|1209.8|1209.4|1209.8|1209.6|1209.8|1209.4|1582
1622445800000|2021-05-31 07:23:20|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.4|1208.6|7325
1622445810000|2021-05-31 07:23:30|1209.4|1209|1208.4|1208.2|1209.4|1209|1208.2|1207.6|18166
1622445820000|2021-05-31 07:23:40|1208.6|1208|1208.6|1208.2|1208.6|1208.2|1208.6|1207.8|2128
1622445830000|2021-05-31 07:23:50|1208.8|1208.4|1209.2|1208.6|1209.2|1208.6|1208.6|1208.2|6695
1622445840000|2021-05-31 07:24:00|1209.6|1208.8|1209.4|1209|1209.6|1209|1209.2|1208.8|10000
1622445850000|2021-05-31 07:24:10|1209.2|1208.8|1208.4|1208|1209.2|1208.8|1208.2|1207.8|8806
1622445860000|2021-05-31 07:24:20|1208.6|1208.2|1208.4|1208|1208.6|1208.2|1208.4|1208|4178
1622445870000|2021-05-31 07:24:30|1208.6|1208.2|1208.4|1208|1209|1208.4|1208.4|1208|4314
1622445880000|2021-05-31 07:24:40|1208.6|1208.2|1208.8|1208.4|1208.8|1208.4|1208.6|1208.2|2030
1622445890000|2021-05-31 07:24:50||1208.6||1208.6||1208.6||1208.4|0
1622445900000|2021-05-31 07:25:00|1208.6|1208|1208.4|1208.2|1208.8|1208.4|1208.4|1208|14280
1622445910000|2021-05-31 07:25:10||1208||1208||1208||1208|0
1622445930000|2021-05-31 07:25:30|1208.6|1208.2|1208.6|1208.2|1209|1208.4|1208.6|1208.2|4370
1622445940000|2021-05-31 07:25:40|1208.4|1208|1208.8|1208.4|1208.8|1208.4|1208.4|1208|3055
1622445950000|2021-05-31 07:25:50|1208|1207.8|1208|1207.6|1208.8|1208.2|1207.8|1207|42186
1622445960000|2021-05-31 07:26:00|1207.8|1207.4|1207.8|1207.2|1207.8|1207.4|1207.8|1207.2|0
1622445970000|2021-05-31 07:26:10|1208|1207.4|1208|1207.6|1208|1207.6|1207.8|1207.4|1288
1622445990000|2021-05-31 07:26:30|1207.8|1207.4|1207.8|1207.4|1208|1207.6|1207.8|1207.4|0
1622446000000|2021-05-31 07:26:40|1208|1207.6|1207.8|1207.4|1208|1207.6|1207.8|1207.4|2800
1622446030000|2021-05-31 07:27:10|1208|1207.6|1207.8|1207.2|1208.2|1207.8|1207.6|1207.2|16767
1622446050000|2021-05-31 07:27:30|1208|1207.4|1207.8|1207.4|1208|1207.6|1207.8|1207.4|6699
1622446060000|2021-05-31 07:27:40|1208|1207.6|1207.8|1207.4|1208|1207.6|1207.8|1207.4|0
1622446070000|2021-05-31 07:27:50|1208|1207.6|1209|1208.6|1209|1208.6|1208|1207.6|12424
1622446080000|2021-05-31 07:28:00|1209.2|1208.8|1208.4|1207.8|1209.2|1208.8|1208.4|1207.8|3414
1622446100000|2021-05-31 07:28:20|1208.2|1207.6|1207.4|1207|1208.2|1207.6|1207.4|1207|6821
1622446110000|2021-05-31 07:28:30|1207.6|1207.2|1206.2|1205.8|1207.8|1207.4|1205.8|1205.4|40627
1622446120000|2021-05-31 07:28:40|1206|1205.6|1205.8|1205.4|1206.2|1205.8|1205.8|1205.4|4885
1622446130000|2021-05-31 07:28:50|1205.6||1205.8||1205.8||1205.6||500
1622446140000|2021-05-31 07:29:00|1205.6|1205.2|1206.4|1205.8|1206.6|1205.8|1205.6|1205.2|9127
1622446150000|2021-05-31 07:29:10|1206.6|1206.4|1206.4|1205.8|1206.8|1206.4|1206.4|1205.8|4000
1622446160000|2021-05-31 07:29:20|1206.6|1206|1207|1206.6|1207.2|1206.6|1206.6|1206|4212
1622446170000|2021-05-31 07:29:30|1206.8|1206.4|1206.6|1206.2|1206.8|1206.4|1206.4|1205.8|500
1622446180000|2021-05-31 07:29:40|1206.4|1206|1206.4|1205.8|1206.4|1206|1206.4|1205.8|0
1622446190000|2021-05-31 07:29:50|1206.2||1206.2||1206.2||1206.2||0
1622446200000|2021-05-31 07:30:00|1206|1205.6|1205.8|1205.4|1206|1205.6|1205.4|1205|9421
1622446210000|2021-05-31 07:30:10|1206|1205.6|1205.8|1205.4|1206|1205.6|1204.8|1204.6|34244
1622446220000|2021-05-31 07:30:20|1205.6|1205.2|1205.8|1205.2|1205.8|1205.2|1205.6|1205.2|0
1622446230000|2021-05-31 07:30:30|1205.6|1205|1205.2|1204.8|1205.6|1205|1205|1204.8|1125
1622446240000|2021-05-31 07:30:40|1205.4|1204.6|1205|1204.6|1205.4|1204.8|1205|1204.6|1989
1622446260000|2021-05-31 07:31:00|1204.8|1204.4|1205.2|1204.6|1205.6|1205|1204.6|1204.4|22105
1622446270000|2021-05-31 07:31:10|1205|1204.4|1205|1204.4|1205|1204.6|1204.8|1204.4|275
1622446280000|2021-05-31 07:31:20|1204.8|1204.6|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|0
1622446290000|2021-05-31 07:31:30|1205|1204.6|1205|1204.6|1205|1204.6|1205|1204.6|0
1622446300000|2021-05-31 07:31:40|1204.8|1204.4|1204.8|1204.4|1205|1204.6|1204.8|1204.2|1924
1622446310000|2021-05-31 07:31:50|1205|1204.6|1204.8|1204.4|1205|1204.6|1204.8|1204.4|1437
1622446320000|2021-05-31 07:32:00|1205|1204.6|1204.6|1204.2|1205|1204.6|1204.6|1204|5410
1622446330000|2021-05-31 07:32:10|1204.8||1204.8||1204.8||1204.8||0
1622446340000|2021-05-31 07:32:20|1204.6|1204|1204|1203.6|1204.8|1204.6|1203.8|1203.6|13001
1622446350000|2021-05-31 07:32:30|1203.8|1203.4|1204|1203.4|1204|1203.4|1203.8|1203.2|600
1622446370000|2021-05-31 07:32:50|1204.2|1203.6|1204.4|1203.8|1204.4|1203.8|1204.2|1203.6|2289
1622446380000|2021-05-31 07:33:00|1204.6|1204|1204.8|1204.2|1204.8|1204.2|1204.6|1204|362
1622446390000|2021-05-31 07:33:10|1205|1204.4|1205|1204.6|1205|1204.6|1204.8|1204.4|889
1622446400000|2021-05-31 07:33:20|1204.8|1204.4|1204.8|1204.2|1205|1204.6|1204.8|1204.2|989
1622446410000|2021-05-31 07:33:30|1205|1204.4|1205.6|1205|1205.8|1205.4|1205|1204.4|10174
1622446420000|2021-05-31 07:33:40|1205.8|1205.2|1207|1206.6|1207|1206.6|1205.8|1205.2|12362
1622446430000|2021-05-31 07:33:50|1207.2|1206.8|1207.2|1207|1207.4|1207|1207.2|1206.8|1000
1622446440000|2021-05-31 07:34:00|1207.4|1207.2|1206.6|1206.2|1207.6|1207.2|1206.6|1206.2|7041
1622446450000|2021-05-31 07:34:10|1206.8|1206.4|1205.8|1205.4|1206.8|1206.4|1205.8|1205.4|1807
1622446460000|2021-05-31 07:34:20|1206|1205.2|1205.6|1205|1206|1205.6|1205.6|1205|4000
1622446480000|2021-05-31 07:34:40|1205.4|1204.8|1205.4|1205|1205.4|1205|1205.2|1204.8|0
1622446490000|2021-05-31 07:34:50|1205.2|1205.2|1205.2|1204.8|1205.2|1205.2|1205.2|1204.8|10335
1622446500000|2021-05-31 07:35:00|1205.4|1205|1205.2|1204.8|1206|1205.4|1205.2|1204.8|5251
1622446520000|2021-05-31 07:35:20|1205.4|1205|1206|1205.4|1206|1205.4|1205.4|1205|6299
1622446530000|2021-05-31 07:35:30|||||||||100
1622446540000|2021-05-31 07:35:40|1205.8|1205.2|1205.4|1205|1205.8|1205.2|1205.2|1204.8|1658
1622446550000|2021-05-31 07:35:50|1205.2|1204.8|1205.2|1204.8|1205.4|1205|1205.2|1204.8|4500
1622446560000|2021-05-31 07:36:00|1205|1204.6|1205.2|1204.8|1205.2|1204.8|1205|1204.6|2000
1622446590000|2021-05-31 07:36:30|1205||1205.2||1205.2||1205||942
1622446600000|2021-05-31 07:36:40|1205.4|1205|1205.8|1205.2|1205.8|1205.2|1205.4|1205|1536
1622446610000|2021-05-31 07:36:50|1205.6|1205|1205.2|1204.8|1205.6|1205|1205.2|1204.8|914
1622446620000|2021-05-31 07:37:00|1205|1204.6|1205.2|1204.6|1205.2|1204.6|1205|1204.6|100
1622446650000|2021-05-31 07:37:30|1205||1205||1205||1205||0
1622446670000|2021-05-31 07:37:50|1205.4|1204.8|1205|1204.6|1205.6|1205|1205|1204.6|8734
1622446680000|2021-05-31 07:38:00|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|771
1622446690000|2021-05-31 07:38:10|1205|1205|1205.2|1204.8|1205.2|1205|1205|1204.8|458
1622446700000|2021-05-31 07:38:20|1205||1205||1205||1205||0
1622446710000|2021-05-31 07:38:30|1205.2||1205.2||1205.2||1205.2||2448
1622446720000|2021-05-31 07:38:40|1205.4|1205|1205.4|1205|1205.6|1205.4|1205.2|1205|4796
1622446740000|2021-05-31 07:39:00|1205.2|1205.2|1206.4|1205.6|1206.4|1205.6|1205.2|1205.2|1711
1622446750000|2021-05-31 07:39:10|1206.2||1206||1206.2||1206||0
1622446760000|2021-05-31 07:39:20|1205.8|1205.4|1204.8|1204.4|1205.8|1205.4|1204.8|1204.4|15264
1622446770000|2021-05-31 07:39:30|1205|1204.6|1204.8|1204.4|1205.4|1204.8|1204.8|1204.4|23140
1622446780000|2021-05-31 07:39:40|1205|1204.6|1205|1204.6|1205|1204.6|1205|1204.6|646
1622446790000|2021-05-31 07:39:50|1205.2|1204.8|1206|1205.6|1206|1205.6|1205.2|1204.8|920
1622446800000|2021-05-31 07:40:00|1205.8|1205.4|1205.8|1205.4|1206|1205.6|1205.8|1205.4|2171
1622446810000|2021-05-31 07:40:10|1206|1205.6|1205.8|1205.6|1206.4|1206|1205.8|1205.6|4146
1622446820000|2021-05-31 07:40:20|1206|1205.4|1206.2|1205.8|1206.4|1206|1206|1205.4|4355
1622446830000|2021-05-31 07:40:30|1206.4||1206.4||1206.4||1206.4||600
1622446840000|2021-05-31 07:40:40|||||||||10
1622446850000|2021-05-31 07:40:50|1206.6|1206|1206.8|1206.4|1206.8|1206.4|1206.4|1206|898
1622446860000|2021-05-31 07:41:00|1206.6|1206.2|1206.6|1206|1206.6|1206.4|1206.6|1206|3542
1622446870000|2021-05-31 07:41:10|1206.4|1205.8|1206.2|1205.8|1206.4|1206|1206.2|1205.8|3153
1622446880000|2021-05-31 07:41:20|1206||1206.2||1206.4||1206||4273
1622446890000|2021-05-31 07:41:30|1206.4|1206|1206.4|1205.8|1206.6|1206.2|1206|1205.8|3292
1622446900000|2021-05-31 07:41:40|1206.2|1206|1207|1206.4|1207|1206.4|1206.2|1206|2557
1622446910000|2021-05-31 07:41:50||1206.6||1206.8||1206.8||1206.6|533
1622446920000|2021-05-31 07:42:00||1206.6||1206.6||1206.6||1206.6|0
1622446930000|2021-05-31 07:42:10|1207.2|1206.8|1208.6|1208|1208.6|1208.2|1207.2|1206.8|2086
1622446940000|2021-05-31 07:42:20|1208.4|1208.2|1208|1207.4|1208.4|1208.2|1208|1207.4|1671
1622446960000|2021-05-31 07:42:40||1207.6||1207.4||1207.6||1207.4|100
1622446970000|2021-05-31 07:42:50|1208.2|1207.6|1208.4|1208|1208.6|1208|1208.2|1207.6|1203
1622446980000|2021-05-31 07:43:00|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.6|0
1622446990000|2021-05-31 07:43:10|1208|1207.6|1207.8|1207.4|1208|1207.6|1207.8|1207.4|1348
1622447000000|2021-05-31 07:43:20|1208|1207.6|1208.4|1208|1208.6|1208|1208|1207.6|1517
1622447010000|2021-05-31 07:43:30|1208.6|1208.2|1208.6|1208|1208.8|1208.2|1208.6|1208|0
1622447030000|2021-05-31 07:43:50|1208.4|1207.8|1208.6|1208.2|1208.6|1208.2|1207.8|1207.6|2775
1622447040000|2021-05-31 07:44:00|1208.8||1208.8||1209||1208.8||0
1622447050000|2021-05-31 07:44:10|1208.6|1208.4|1209|1208.6|1209|1208.6|1208.6|1208.4|319
1622447060000|2021-05-31 07:44:20|1209.2|1208.8|1209.4|1209|1209.6|1209.2|1209.2|1208.8|1005
1622447070000|2021-05-31 07:44:30|1209.2|1208.8|1209.2|1208.4|1209.2|1208.8|1209.2|1208.4|2595
1622447080000|2021-05-31 07:44:40|1209|1208.2|1208.8|1208.2|1209|1208.2|1208.8|1208.2|0
1622447090000|2021-05-31 07:44:50||1208.4||1208.4||1208.4||1208.4|0
1622447100000|2021-05-31 07:45:00|1208.6|1208.2|1208.6|1208.2|1209|1208.6|1208.6|1208.2|3236
1622447110000|2021-05-31 07:45:10|1208.8|1208.4|1209|1208.6|1209|1208.6|1208.6|1208.2|3056
1622447120000|2021-05-31 07:45:20|1209.2|1208.4|1209.2|1208.4|1209.2|1208.4|1209.2|1208.4|0
1622447130000|2021-05-31 07:45:30||1208.6||1208.8||1208.8||1208.6|0
1622447140000|2021-05-31 07:45:40|1209|1208.6|1209|1208.4|1209|1208.6|1209|1208.4|0
1622447160000|2021-05-31 07:46:00|1208.8|1208.6|1209|1208.6|1209|1208.6|1208.6|1208.6|400
1622447170000|2021-05-31 07:46:10|1209.2|1208.8|1209|1208.4|1209.2|1208.8|1209|1208.4|100
1622447180000|2021-05-31 07:46:20|1208.8|1208.6|1208.8|1208.6|1208.8|1208.6|1208.6|1208.6|1032
1622447190000|2021-05-31 07:46:30|1209|1208.8|1209|1208.4|1209.2|1208.8|1208.6|1208.2|5939
1622447200000|2021-05-31 07:46:40|1209.2|1208.6|1209.2|1208.8|1209.2|1208.8|1209.2|1208.6|0
1622447230000|2021-05-31 07:47:10|1209|1208.6|1208.2|1208|1209.2|1208.8|1208|1207.6|21779
1622447240000|2021-05-31 07:47:20|1208.4|1207.8|1208.8|1208.2|1208.8|1208.4|1208.4|1207.8|6066
1622447260000|2021-05-31 07:47:40|1209|1208.4|1210|1209.6|1210.2|1209.8|1209|1208.4|10806
1622447270000|2021-05-31 07:47:50|1210.2|1209.8|1210|1209.6|1210.4|1210|1210|1209.6|10169
1622447280000|2021-05-31 07:48:00|1209.8|1209.4|1210|1209.6|1210.2|1209.8|1209.8|1209.4|2781
1622447290000|2021-05-31 07:48:10|1209.8|1209.4|1209.6|1209|1209.8|1209.6|1209.4|1209|2000
1622447300000|2021-05-31 07:48:20|1209.4||1209.6||1209.6||1209.4||0
1622447320000|2021-05-31 07:48:40|1209.8|1209.2|1210.6|1210|1210.6|1210|1209.8|1209.2|2345
1622447330000|2021-05-31 07:48:50|1210.4|1209.8|1210.2|1209.8|1210.4|1209.8|1210.2|1209.8|0
1622447340000|2021-05-31 07:49:00|1210.4||1210.4||1210.6||1210.4||1500
1622447350000|2021-05-31 07:49:10|||||||||30
1622447360000|2021-05-31 07:49:20|1210.2|1209.6|1210.6|1210|1210.6|1210.2|1210|1209.6|1288
1622447370000|2021-05-31 07:49:30|1210.4|1209.8|1210.4|1209.8|1210.4|1209.8|1210.4|1209.8|0
1622447380000|2021-05-31 07:49:40|1210.6|1210|1210.6|1210.2|1210.6|1210.2|1210.6|1210|6740
1622447390000|2021-05-31 07:49:50|1210.8|1210.4|1210.8|1210.4|1211|1210.4|1210.8|1210.4|0
1622447400000|2021-05-31 07:50:00|1211|1210.6|1211|1210.6|1211|1210.6|1211|1210.4|862
1622447410000|2021-05-31 07:50:10|1211.2|1210.8|1212|1211.4|1212|1211.6|1211.2|1210.8|5835
1622447420000|2021-05-31 07:50:20|1211.8|1211.2|1211.6|1211|1211.8|1211.2|1211.6|1211|0
1622447430000|2021-05-31 07:50:30|1211.4|1211.2|1211.2|1210.8|1211.6|1211.2|1211.2|1210.8|3500
1622447440000|2021-05-31 07:50:40|1211.4|1211|1211.6|1211.2|1211.8|1211.4|1211.4|1210.8|10035
1622447450000|2021-05-31 07:50:50|1211.4|1211|1211.4|1210.8|1211.4|1211|1211|1210.8|5989
1622447460000|2021-05-31 07:51:00|1211.2|1210.6|1211.6|1211.2|1211.6|1211.2|1211.2|1210.6|1000
1622447470000|2021-05-31 07:51:10|1211.4|1211|1211.4|1211|1211.6|1211.4|1211.4|1211|1928
1622447480000|2021-05-31 07:51:20|1212|1211.2|1211.2|1210.8|1212|1211.6|1211.2|1210.8|21927
1622447490000|2021-05-31 07:51:30||1210.6||1210.6||1210.6||1210.6|0
1622447500000|2021-05-31 07:51:40||1210.8||1210.4||1210.8||1210.4|0
1622447510000|2021-05-31 07:51:50|1211|1210.6|1210.8|1210.6|1211|1210.6|1210.8|1210.6|0
1622447520000|2021-05-31 07:52:00|1211|1210.8|1210.8|1210.4|1211.2|1210.8|1210.8|1210.4|0
1622447530000|2021-05-31 07:52:10|1211|1210.6|1211.2|1210.6|1211.2|1210.8|1211|1210.6|0
1622447540000|2021-05-31 07:52:20|1211.4|1210.8|1211.2|1210.8|1211.4|1210.8|1211.2|1210.6|0
1622447550000|2021-05-31 07:52:30|1211.4||1211.4||1211.4||1211.2||0
1622447560000|2021-05-31 07:52:40|1211.6|1211|1211.6|1211.2|1211.6|1211.2|1211.6|1211|0
1622447570000|2021-05-31 07:52:50|1211.8|1211.6|1211.6|1211|1211.8|1211.6|1211.4|1211|6703
1622447580000|2021-05-31 07:53:00|1211.4|1210.8|1211.4|1211|1211.4|1211.4|1211.4|1210.8|834
1622447590000|2021-05-31 07:53:10|1211.6|1211.2|1211.6|1211.4|1211.6|1211.4|1211.6|1211.2|0
1622447600000|2021-05-31 07:53:20|1211.4|1211.2|1211.4|1211|1211.4|1211.2|1211.4|1211|1440
1622447610000|2021-05-31 07:53:30|1211.6||1211.6||1211.6||1211.6||0
1622447630000|2021-05-31 07:53:50|1211.4|1210.8|1211.4|1210.8|1211.4|1210.8|1211.4|1210.8|0
1622447640000|2021-05-31 07:54:00||1211.2||1211.2||1211.2||1211.2|0
1622447660000|2021-05-31 07:54:20|1211.2|1211|1211.2|1211|1211.2|1211|1211.2|1210.8|1267
1622447670000|2021-05-31 07:54:30|1211|1210.6|1211|1210.6|1211|1210.8|1210.8|1210.6|2799
1622447680000|2021-05-31 07:54:40|1210.8|1210.4|1211|1210.4|1211|1210.4|1210.8|1210.4|1000
1622447690000|2021-05-31 07:54:50|1211.2|1210.6|1210.8|1210.4|1211.2|1210.8|1210.8|1210.4|8000
1622447700000|2021-05-31 07:55:00|1211|1210.6|1211|1210.6|1211|1210.6|1210.8|1210.4|460
1622447720000|2021-05-31 07:55:20|1210.8||1210.8||1210.8||1210.8||0
1622447730000|2021-05-31 07:55:30|1211|1210.8|1211.2|1210.8|1211.2|1210.8|1211|1210.8|5365
1622447740000|2021-05-31 07:55:40|1211||1211||1211||1211||0
1622447750000|2021-05-31 07:55:50|1211.2|1211|1211.4|1211|1211.6|1211.2|1211.2|1210.8|5094
1622447760000|2021-05-31 07:56:00||1210.8||1210.8||1210.8||1210.8|0
1622447770000|2021-05-31 07:56:10|1211.6|1211|1211.6|1211.2|1211.6|1211.2|1211.6|1211|0
1622447790000|2021-05-31 07:56:30|||||||||117
1622447820000|2021-05-31 07:57:00|1211.8||1211.8||1211.8||1211.8||0
1622447840000|2021-05-31 07:57:20|1211.6|1211|1212.6|1212|1212.6|1212.4|1211.4|1210.8|11322
1622447850000|2021-05-31 07:57:30|1212.8|1212.4|1212.8|1212.4|1213|1212.6|1212.6|1212.4|1626
1622447860000|2021-05-31 07:57:40|1213|1212.6|1212.6|1212.4|1213|1212.6|1212.6|1212.4|1000
1622447870000|2021-05-31 07:57:50|1212.8||1212.8||1212.8||1212.8||0
1622447880000|2021-05-31 07:58:00|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|1212.4|1212.2|1888
1622447890000|2021-05-31 07:58:10|1212.8||1212.8||1212.8||1212.6||0
1622447900000|2021-05-31 07:58:20||1212.4||1212.4||1212.6||1212.4|0
1622447910000|2021-05-31 07:58:30|1213|1212.6|1213|1212.6|1213|1212.6|1212.6|1212.4|8279
1622447930000|2021-05-31 07:58:50|1212.8|1212.4|1213|1212.4|1213|1212.4|1212.8|1212.4|810
1622447990000|2021-05-31 07:59:50|1212.8||1212.8||1213||1212.8||0
1622448000000|2021-05-31 08:00:00|1212.6|1212.2|1212.2|1211.6|1212.6|1212.2|1212|1211.6|32092
1622448010000|2021-05-31 08:00:10|1212.4|1211.8|1212.4|1212|1212.6|1212|1212.4|1211.8|125
1622448020000|2021-05-31 08:00:20|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|1212.4|1212.2|67
1622448030000|2021-05-31 08:00:30|1212.8|1212.4|1212.8|1212.4|1212.8|1212.6|1212.8|1212.4|2000
1622448050000|2021-05-31 08:00:50|1213|1212.6|1213|1212.8|1213|1212.8|1213|1212.6|394
1622448060000|2021-05-31 08:01:00||1212.6||1212.6||1212.6||1212.6|0
1622448070000|2021-05-31 08:01:10|||||||||300
1622448080000|2021-05-31 08:01:20|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|0
1622448090000|2021-05-31 08:01:30|1213.4|1213|1213.6|1213.2|1213.8|1213.2|1213.4|1213|394
1622448100000|2021-05-31 08:01:40|1213.4||1213.4||1213.4||1213.4||0
1622448110000|2021-05-31 08:01:50|1213.2|1213|1213.2|1212.8|1213.2|1213|1213.2|1212.8|216
1622448120000|2021-05-31 08:02:00|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|0
1622448130000|2021-05-31 08:02:10|1213.4|1212.8|1213|1212.4|1213.4|1213|1212.6|1212.2|19553
1622448140000|2021-05-31 08:02:20|1212.8|1212.6|1213.2|1212.6|1213.2|1212.6|1212.8|1212.6|0
1622448150000|2021-05-31 08:02:30||1212.8||1212.8||1212.8||1212.8|0
1622448160000|2021-05-31 08:02:40|1213.4|1213|1214|1213.8|1214|1213.8|1213.4|1213|12964
1622448170000|2021-05-31 08:02:50|1214.2|1214|1214.6|1214.2|1214.6|1214.2|1214.2|1214|800
1622448200000|2021-05-31 08:03:20|1214.8|1214.4|1214.6|1214.4|1214.8|1214.4|1214.2|1213.8|1688
1622448210000|2021-05-31 08:03:30|1214.8|1214.6|1214.4|1213.8|1214.8|1214.6|1214.4|1213.8|989
1622448220000|2021-05-31 08:03:40|1214|1213.6|1213.8|1213.4|1214|1213.6|1213.8|1213.4|1819
1622448230000|2021-05-31 08:03:50|1213.6|1213.2|1212.6|1212.2|1213.6|1213.2|1212.6|1212.2|3176
1622448260000|2021-05-31 08:04:20|1213|1212.4|1211.8|1211.4|1213|1212.6|1211.8|1211.4|19859
1622448270000|2021-05-31 08:04:30|1211.6|1211.2|1211.8|1211.4|1211.8|1211.4|1211.4|1211|4135
1622448300000|2021-05-31 08:05:00|1212|1211.6|1211.2|1211|1212|1211.6|1211.2|1211|5817
1622448310000|2021-05-31 08:05:10|1211.4|1211.2|1211.8|1211.2|1211.8|1211.2|1211.4|1211.2|400
1622448330000|2021-05-31 08:05:30|1211.6|1211.4|1212|1211.6|1212|1211.6|1211.6|1211.4|40
1622448340000|2021-05-31 08:05:40|1212.2||1212.2||1212.2||1212.2||0
1622448350000|2021-05-31 08:05:50|1212.4|1211.8|1212.8|1212.4|1212.8|1212.4|1212.4|1211.8|0
1622448370000|2021-05-31 08:06:10|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|0
1622448380000|2021-05-31 08:06:20|1212.6|1212.4|1212.8|1212.4|1213|1212.4|1212.4|1212|1642
1622448390000|2021-05-31 08:06:30|1212.6|1212.2|1212.6|1212|1212.6|1212.2|1212.4|1212|635
1622448410000|2021-05-31 08:06:50|1212.4|1212.2|1212.4|1212|1212.4|1212.2|1212.4|1212|464
1622448420000|2021-05-31 08:07:00|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|0
1622448430000|2021-05-31 08:07:10|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|1431
1622448460000|2021-05-31 08:07:40|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|0
1622448480000|2021-05-31 08:08:00|1212.8|1212.8|1213|1212.6|1213|1212.8|1212.8|1212.6|4
1622448520000|2021-05-31 08:08:40|1212.8|1212.4|1213|1212.6|1213|1212.6|1212.6|1212.2|0
1622448530000|2021-05-31 08:08:50|1212.8|1212.4|1212.8|1212.2|1212.8|1212.4|1212.6|1212.2|0
1622448540000|2021-05-31 08:09:00|1212.6|1212.4|1212.6|1212.2|1213|1212.6|1212.6|1212.2|2000
1622448550000|2021-05-31 08:09:10|1212.4|1212|1212.4|1212|1212.4|1212|1212.4|1212|537
1622448580000|2021-05-31 08:09:40|1212.2|1211.8|1212.8|1212.4|1212.8|1212.4|1211.8|1211.6|3619
1622448590000|2021-05-31 08:09:50|1213|1212.6|1213|1212.6|1213|1212.8|1213|1212.6|0
1622448600000|2021-05-31 08:10:00|1212.8|1212.4|1212.8|1212.6|1213.8|1213.6|1212.8|1212.4|14182
1622448610000|2021-05-31 08:10:10||1212.4||1212.4||1212.4||1212.2|22
1622448630000|2021-05-31 08:10:30||1212.6||1212.6||1212.6||1212.6|0
1622448640000|2021-05-31 08:10:40|1212.6|1212.4|1213.4|1213|1213.4|1213|1212.6|1212.2|3144
1622448650000|2021-05-31 08:10:50|1213.6||1213.6||1213.6||1213.6||0
1622448660000|2021-05-31 08:11:00|1213|1212.8|1213.6|1213.2|1213.6|1213.2|1213|1212.8|4788
1622448670000|2021-05-31 08:11:10|1213.8|1213.4|1214|1213.4|1214|1213.6|1213.8|1213.4|0
1622448680000|2021-05-31 08:11:20|1213.8|1213.6|1213.8|1213.4|1213.8|1213.6|1213.6|1213.4|270
1622448690000|2021-05-31 08:11:30|1214||1214||1214||1214||0
1622448700000|2021-05-31 08:11:40|1214.2|1213.6|1214.2|1213.8|1214.2|1213.8|1214.2|1213.6|0
1622448710000|2021-05-31 08:11:50|1214.4|1214|1214.6|1214|1214.6|1214.2|1214.4|1214|489
1622448720000|2021-05-31 08:12:00|1214.4||1214.2||1214.4||1214.2||0
1622448730000|2021-05-31 08:12:10|1214.4||1214.4||1214.4||1214.4||0
1622448750000|2021-05-31 08:12:30|1214.2|1213.8|1214|1213.6|1214.2|1213.8|1214|1213.6|819
1622448760000|2021-05-31 08:12:40|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|0
1622448770000|2021-05-31 08:12:50|1214|1213.8|1214.2|1213.8|1214.2|1214|1214|1213.8|2833
1622448780000|2021-05-31 08:13:00|1214.4|1214.2|1214|1213.6|1214.4|1214.2|1213.6|1213.4|22169
1622448790000|2021-05-31 08:13:10||1213.8||1213.8||1213.8||1213.8|0
1622448800000|2021-05-31 08:13:20|1214.2|1214|1214.4|1213.8|1214.4|1214|1214.2|1213.8|1409
1622448810000|2021-05-31 08:13:30|1214.6|1214|1214.8|1214.2|1214.8|1214.2|1214.6|1214|0
1622448820000|2021-05-31 08:13:40|1214.6|1214.4|1214.8|1214.4|1214.8|1214.4|1214.6|1214.4|0
1622448830000|2021-05-31 08:13:50|1214.6|1214.2|1214.6|1214.2|1214.8|1214.2|1214.6|1214.2|50
1622448860000|2021-05-31 08:14:20|1214.8||1214.6||1214.8||1214.6||0
1622448890000|2021-05-31 08:14:50|1214.4|1214|1214.4|1214|1214.4|1214|1214.4|1214|778
1622448900000|2021-05-31 08:15:00|1214.6|1214.2|1214.4|1213.8|1214.6|1214.2|1214.4|1213.8|550
1622448910000|2021-05-31 08:15:10|1214.6|1214|1214.6|1214.2|1214.6|1214.2|1214.6|1214|0
1622448920000|2021-05-31 08:15:20|1214.4|1214|1214.4|1214|1214.4|1214|1214.4|1214|0
1622448930000|2021-05-31 08:15:30|1214.2|1213.8|1214.2|1213.8|1214.2|1213.8|1214.2|1213.8|489
1622448940000|2021-05-31 08:15:40|1214.6|1214.4|1214.4|1214|1214.6|1214.4|1214.2|1213.8|11000
1622448950000|2021-05-31 08:15:50|1214.6|1214.2|1214.8|1214.6|1214.8|1214.6|1214.6|1214.2|0
1622448960000|2021-05-31 08:16:00|1215||1215||1215||1215||450
1622448980000|2021-05-31 08:16:20|1214.8|1214.4|1214.6|1214.4|1214.8|1214.4|1214.6|1214.4|26
1622448990000|2021-05-31 08:16:30|1214.8||1214.8||1214.8||1214.8||0
1622449000000|2021-05-31 08:16:40|1215|1214.8|1214.6|1214.4|1215|1214.8|1214.6|1214.4|10471
1622449010000|2021-05-31 08:16:50|1214.4|1214.2|1214.6|1214|1214.6|1214.2|1214.4|1214|470
1622449020000|2021-05-31 08:17:00||1214.2||1214.2||1214.2||1214.2|0
1622449030000|2021-05-31 08:17:10|1214.4|1214|1214.2|1213.8|1214.4|1214|1214|1213.6|1472
1622449060000|2021-05-31 08:17:40|1214|1213.6|1214|1213.4|1214|1213.6|1213.8|1213.4|474
1622449070000|2021-05-31 08:17:50|1213.8||1213.8||1213.8||1213.8||0
1622449080000|2021-05-31 08:18:00|1214|1213.6|1214|1213.6|1214|1213.6|1214|1213.6|0
1622449090000|2021-05-31 08:18:10|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|1349
1622449100000|2021-05-31 08:18:20|1214|1213.6|1214|1213.6|1214|1213.6|1214|1213.6|408
1622449110000|2021-05-31 08:18:30|1214.2||1214||1214.2||1214||0
1622449120000|2021-05-31 08:18:40|1213.8|1213.4|1214|1213.6|1214.2|1213.6|1213.8|1213.4|0
1622449130000|2021-05-31 08:18:50||1213.4||1213.4||1213.4||1213.4|0
1622449140000|2021-05-31 08:19:00|1213.8|1213.6|1214|1213.6|1214|1213.6|1213.8|1213.4|0
1622449150000|2021-05-31 08:19:10|1214.2|1213.8|1214.8|1214.4|1214.8|1214.4|1214.2|1213.8|2431
1622449160000|2021-05-31 08:19:20|1214.6||1214.6||1214.8||1214.6||0
1622449170000|2021-05-31 08:19:30|1214.8||1214.8||1214.8||1214.8||600
1622449190000|2021-05-31 08:19:50|1215|1214.6|1215|1214.6|1215|1214.8|1214.8|1214.6|10101
1622449200000|2021-05-31 08:20:00||1214.8||1214.8||1214.8||1214.8|0
1622449210000|2021-05-31 08:20:10|||||||||19378
1622449230000|2021-05-31 08:20:30|1215.2|1215|1215.8|1215.4|1215.8|1215.6|1215.2|1215|10696
1622449240000|2021-05-31 08:20:40|1216|1215.6|1216|1215.6|1216|1215.6|1216|1215.6|0
1622449250000|2021-05-31 08:20:50|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.6|1215.4|24
1622449270000|2021-05-31 08:21:10|1216|1215.6|1216|1215.4|1216|1215.6|1216|1215.4|412
1622449280000|2021-05-31 08:21:20|1215.8|1215.2|1215.6|1215.2|1215.8|1215.2|1215.6|1215.2|2914
1622449290000|2021-05-31 08:21:30|1215.4|1215|1215.6|1215.2|1215.6|1215.2|1215.2|1214.8|5
1622449310000|2021-05-31 08:21:50||1215.4||1215.2||1215.4||1215.2|500
1622449340000|2021-05-31 08:22:20|1215.8||1215.8||1216||1215.8||0
1622449360000|2021-05-31 08:22:40|1215.6|1215|1215.4|1214.8|1215.6|1215|1215.2|1214.8|412
1622449370000|2021-05-31 08:22:50|1215.2|1215|1215.6|1215.2|1215.6|1215.2|1215.2|1215|0
1622449390000|2021-05-31 08:23:10|1215.4|1215|1215.4|1214.8|1215.4|1215|1215.2|1214.8|0
1622449410000|2021-05-31 08:23:30|1215.2|1214.6|1215|1214.6|1215.2|1214.6|1215|1214.6|0
1622449450000|2021-05-31 08:24:10|1214.8|1214.4|1215|1214.4|1215|1214.4|1214.6|1214.2|3968
1622449460000|2021-05-31 08:24:20|1214.8|1214.2|1214.6|1214.4|1214.8|1214.4|1214.4|1214.2|3941
1622449490000|2021-05-31 08:24:50|1214.4|1214.2|1214.4|1214|1214.4|1214.2|1214.4|1214|535
1622449500000|2021-05-31 08:25:00|1214.6|1214.2|1214.4|1214|1214.6|1214.2|1214.4|1214|0
1622449510000|2021-05-31 08:25:10|1214.2|1213.8|1215|1214.6|1215|1214.6|1214|1213.8|6231
1622449520000|2021-05-31 08:25:20|1215.2|1214.8|1215.2|1214.6|1215.2|1214.8|1215.2|1214.6|2041
1622449530000|2021-05-31 08:25:30|1215|1214.4|1214.8|1214.2|1215|1214.4|1214.8|1214.2|0
1622449540000|2021-05-31 08:25:40|1215|1214.4|1215|1214.4|1215|1214.6|1215|1214.2|0
1622449580000|2021-05-31 08:26:20|1214.8||1214.8||1214.8||1214.8||500
1622449590000|2021-05-31 08:26:30||1214.2||1214.2||1214.4||1214.2|0
1622449600000|2021-05-31 08:26:40||1214.4||1214.4||1214.4||1214.2|0
1622449610000|2021-05-31 08:26:50|1215||1215||1215||1215||0
1622449640000|2021-05-31 08:27:20|1214.8||1214.8||1214.8||1214.8||1000
1622449650000|2021-05-31 08:27:30|1214.6|1214.2|1214.4|1214|1214.6|1214.2|1214.4|1214|0
1622449660000|2021-05-31 08:27:40|1214.2|1213.8|1214.2|1214|1214.2|1214|1214.2|1213.8|0
1622449670000|2021-05-31 08:27:50|1214.4||1214.4||1214.4||1214.4||0
1622449690000|2021-05-31 08:28:10|1214.2|1213.8|1214.4|1214|1214.4|1214|1214|1213.6|371
1622449700000|2021-05-31 08:28:20|1214.6|1214.2|1214.6|1214.2|1214.6|1214.2|1214.6|1214.2|0
1622449720000|2021-05-31 08:28:40||1214||1214.2||1214.2||1214|0
1622449770000|2021-05-31 08:29:30|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|2000
1622449780000|2021-05-31 08:29:40||1214.2||1214.2||1214.2||1214.2|0
1622449810000|2021-05-31 08:30:10|1214.6|1214|1214.6|1214|1214.6|1214|1214.4|1214|0
1622449820000|2021-05-31 08:30:20|1214.8|1214.2|1214.8|1214.6|1214.8|1214.6|1214.8|1214.2|5286
1622449840000|2021-05-31 08:30:40|1215|1214.4|1214.8|1214.4|1215|1214.4|1214.8|1214.4|1915
1622449860000|2021-05-31 08:31:00||1214.6||1214.6||1214.6||1214.6|0
1622449870000|2021-05-31 08:31:10|1214.6|1214.4|1214.4|1214|1214.6|1214.4|1214.4|1214|2150
1622449880000|2021-05-31 08:31:20|1214.6|1214.4|1214.4|1214|1214.6|1214.4|1214.4|1214|3000
1622449900000|2021-05-31 08:31:40|1214.6|1214.2|1214.6|1214|1214.6|1214.2|1214.6|1214|300
1622449920000|2021-05-31 08:32:00||1214.2||1214.2||1214.2||1214|1500
1622449930000|2021-05-31 08:32:10|1214.4|1214|1214.8|1214.4|1215|1214.4|1214.4|1214|1800
1622449940000|2021-05-31 08:32:20|1215|1214.6|1215|1214.6|1215|1214.6|1215|1214.6|0
1622449960000|2021-05-31 08:32:40|1214.8|1214.4|1214.8|1214.4|1215|1214.4|1214.8|1214.4|0
1622449970000|2021-05-31 08:32:50|1214.6|1214.2|1214.8|1214.2|1214.8|1214.2|1214.4|1214.2|1094
1622449990000|2021-05-31 08:33:10|1214.6||1214.6||1214.6||1214.6||0
1622450040000|2021-05-31 08:34:00|1214.4|1214|1214.6|1214|1214.6|1214|1214.2|1213.8|3564
1622450050000|2021-05-31 08:34:10|1214.8|1214.2|1214.8|1214.2|1214.8|1214.4|1214.6|1214.2|2926
1622450060000|2021-05-31 08:34:20||1214.4||1214.4||1214.4||1214.4|0
1622450070000|2021-05-31 08:34:30|1215|1214.6|1215|1214.6|1215|1214.6|1215|1214.6|0
1622450090000|2021-05-31 08:34:50|1214.8|1214.4|1214.4|1214|1214.8|1214.4|1214.4|1214|1056
1622450100000|2021-05-31 08:35:00|1214.6|1214.2|1214.6|1214.2|1214.6|1214.2|1214.6|1214.2|2561
1622450110000|2021-05-31 08:35:10|1214.4|1214|1214.6|1214|1214.6|1214.2|1214.4|1214|649
1622450160000|2021-05-31 08:36:00|1214.4|1213.8|1214.2|1213.8|1214.4|1213.8|1214|1213.6|4509
1622450170000|2021-05-31 08:36:10|1214|1213.6|1214|1213.6|1214|1213.6|1214|1213.6|0
1622450180000|2021-05-31 08:36:20|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.6|1213.2|2361
1622450200000|2021-05-31 08:36:40|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|0
1622450220000|2021-05-31 08:37:00|1214|1213.6|1214|1213.6|1214|1213.6|1214|1213.6|600
1622450240000|2021-05-31 08:37:20|1213.6|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.4|2222
1622450250000|2021-05-31 08:37:30|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1084
1622450270000|2021-05-31 08:37:50|1213.4|1213|1213.4|1213|1213.4|1213|1213.4|1213|1057
1622450280000|2021-05-31 08:38:00|1213.6|1213.2|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|1787
1622450290000|2021-05-31 08:38:10|1214||1213.8||1214||1213.8||630
1622450320000|2021-05-31 08:38:40|1213.6||1213.8||1213.8||1213.6||0
1622450330000|2021-05-31 08:38:50|1213|1212.8|1214|1213.6|1214.4|1214|1213|1212.8|116182
1622450340000|2021-05-31 08:39:00|1213.8|1213.4|1214|1213.6|1214|1213.6|1213.8|1213.4|500
1622450350000|2021-05-31 08:39:10|||||||||900
1622450400000|2021-05-31 08:40:00|1214.2|1213.8|1214.4|1213.8|1214.4|1214.2|1214.2|1213.8|7708
1622450410000|2021-05-31 08:40:10|1214.2|1213.6|1214|1213.8|1214.2|1213.8|1214|1213.6|761
1622450440000|2021-05-31 08:40:40|||||||||300
1622450510000|2021-05-31 08:41:50|1213.8|1213.6|1213.8|1213.4|1213.8|1213.6|1213.6|1213.4|3140
1622450520000|2021-05-31 08:42:00|1213.6|1213.2|1213.2|1213|1213.6|1213.2|1213|1212.8|4915
1622450540000|2021-05-31 08:42:20|1213|1212.8|1213|1212.6|1213|1212.8|1213|1212.6|312
1622450550000|2021-05-31 08:42:30|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|0
1622450560000|2021-05-31 08:42:40|1213|1212.6|1212.8|1212.4|1213|1212.6|1212.6|1212.4|1463
1622450590000|2021-05-31 08:43:10|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|0
1622450600000|2021-05-31 08:43:20|1213.2|1212.8|1213|1212.6|1213.2|1213|1212.8|1212.6|9161
1622450610000|2021-05-31 08:43:30|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|1212.6|1212.4|1143
1622450620000|2021-05-31 08:43:40|1213|1212.6|1213.4|1213|1213.4|1213|1213|1212.6|2167
1622450630000|2021-05-31 08:43:50|1213.6|1213.2|1213.6|1213.2|1213.8|1213.4|1213.6|1213.2|489
1622450670000|2021-05-31 08:44:30|1213.8|1213.4|1214|1213.6|1214|1213.6|1213.8|1213.4|1490
1622450710000|2021-05-31 08:45:10|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|0
1622450720000|2021-05-31 08:45:20|1214||1214||1214||1214||0
1622450730000|2021-05-31 08:45:30|1213.8||1214||1214||1213.8||0
1622450750000|2021-05-31 08:45:50|1213.8|1213.6|1213.8|1213.4|1213.8|1213.8|1213.8|1213.4|2
1622450760000|2021-05-31 08:46:00|1214|1213.6|1214|1213.6|1214|1213.8|1214|1213.6|0
1622450840000|2021-05-31 08:47:20|1213.8|1213.8|1213.6|1213.2|1213.8|1213.8|1213.6|1213.2|5142
1622450850000|2021-05-31 08:47:30|1213.8|1213|1213.6|1213|1213.8|1213|1213.6|1213|64
1622450870000|2021-05-31 08:47:50|1213.4||1213.4||1213.4||1213.4||0
1622450880000|2021-05-31 08:48:00|1213.2|1212.8|1213|1212.6|1213.2|1212.8|1213|1212.6|613
1622450890000|2021-05-31 08:48:10|1213.2|1212.8|1213.4|1212.8|1213.4|1213|1213.2|1212.8|0
1622450900000|2021-05-31 08:48:20|1213.6|1213|1213.6|1213|1213.6|1213|1213.6|1213|0
1622450920000|2021-05-31 08:48:40||1213.2||1213.2||1213.2||1213.2|0
1622450940000|2021-05-31 08:49:00|1213.8|1213.4|1214|1213.6|1214|1213.6|1213.8|1213.4|141
1622450950000|2021-05-31 08:49:10|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.6|1213.2|2582
1622450970000|2021-05-31 08:49:30|1213.4|1213|1213.6|1213|1213.6|1213|1213.4|1213|2322
1622450980000|2021-05-31 08:49:40|1213.4|1212.8|1213.2|1212.8|1213.6|1212.8|1213.2|1212.8|0
1622451000000|2021-05-31 08:50:00|1213|1212.6|1213|1212.6|1213|1212.8|1213|1212.6|0
1622451010000|2021-05-31 08:50:10|1213.2|1212.8|1213.4|1213|1213.6|1213|1213.2|1212.8|1697
1622451020000|2021-05-31 08:50:20|1213.6||1213.6||1213.6||1213.6||0
1622451030000|2021-05-31 08:50:30|1213.4||1213.6||1213.6||1213.4||0
1622451040000|2021-05-31 08:50:40|1213.4||1213.4||1213.4||1213.4||0
1622451050000|2021-05-31 08:50:50|1213.6||1213.4||1213.6||1213.4||0
1622451060000|2021-05-31 08:51:00|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|0
1622451070000|2021-05-31 08:51:10|1213||1213||1213||1213||0
1622451080000|2021-05-31 08:51:20||1212.6||1212.6||1212.6||1212.6|0
1622451090000|2021-05-31 08:51:30|1213.2|1212.8|1213.4|1213|1213.4|1213|1213.2|1212.8|1426
1622451100000|2021-05-31 08:51:40|1213.2|1212.8|1212.8|1212.6|1213.2|1212.8|1212.8|1212.6|0
1622451110000|2021-05-31 08:51:50|1213|1212.8|1213|1212.6|1213|1212.8|1212.8|1212.6|269
1622451120000|2021-05-31 08:52:00|1213.2|1212.8|1213.4|1213|1213.4|1213|1213.2|1212.8|4337
1622451130000|2021-05-31 08:52:10|1213.2|1212.8|1213.4|1212.8|1213.4|1212.8|1213.2|1212.8|7
1622451140000|2021-05-31 08:52:20|1213.2|1212.6|1213.4|1212.8|1213.4|1212.8|1213.2|1212.6|3466
1622451150000|2021-05-31 08:52:30||1213||1213||1213||1213|0
1622451160000|2021-05-31 08:52:40||1212.8||1212.8||1212.8||1212.8|0
1622451170000|2021-05-31 08:52:50|1213.2|1212.6|1213|1212.6|1213.2|1212.6|1213|1212.6|0
1622451180000|2021-05-31 08:53:00|1213.2|1213|1213|1212.6|1213.4|1213|1212.8|1212.6|31003
1622451190000|2021-05-31 08:53:10|1212.8|1212.4|1212.8|1212.4|1212.8|1212.6|1212.6|1212.4|14502
1622451200000|2021-05-31 08:53:20|1213|1212.8|1212.8|1212.4|1213.4|1213|1212.8|1212.4|31323
1622451210000|2021-05-31 08:53:30|1213|1212.6|1213|1212.6|1213|1212.8|1213|1212.6|414
1622451250000|2021-05-31 08:54:10|1212.8|1212.4|1214|1213.6|1214|1213.6|1212.8|1212.4|10162
1622451260000|2021-05-31 08:54:20|1213.8|1213.4|1213.6|1213.2|1214|1213.6|1213.4|1213|7704
1622451270000|2021-05-31 08:54:30|1213.4|1213|1213.6|1213|1213.6|1213.2|1213.4|1213|3562
1622451280000|2021-05-31 08:54:40|1213.4|1213.2|1213.4|1213.2|1213.4|1213.2|1213.4|1213.2|0
1622451290000|2021-05-31 08:54:50|1213.2|1213|1213.2|1213|1213.2|1213|1213.2|1213|2
1622451300000|2021-05-31 08:55:00|1213.4|1212.8|1213.4|1213|1213.4|1213|1213.4|1212.8|2729
1622451320000|2021-05-31 08:55:20|1213.2||1213.2||1213.2||1213.2||0
1622451330000|2021-05-31 08:55:30|1213.4||1213.4||1213.4||1213.4||0
1622451350000|2021-05-31 08:55:50|1213.2||1213.2||1213.2||1213.2||0
1622451370000|2021-05-31 08:56:10|1213|1212.8|1213.2|1212.8|1213.2|1212.8|1213|1212.6|8
1622451380000|2021-05-31 08:56:20|1213|1212.6|1213.2|1212.8|1213.2|1212.8|1213|1212.6|2873
1622451390000|2021-05-31 08:56:30|1213.4|1213|1212.8|1212.6|1213.4|1213|1212.8|1212.6|7249
1622451400000|2021-05-31 08:56:40|1213|1212.8|1213|1212.8|1213|1212.8|1213|1212.6|1203
1622451410000|2021-05-31 08:56:50||1212.6||1212.6||1212.8||1212.6|1513
1622451420000|2021-05-31 08:57:00|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|1212.6|1212.2|13684
1622451430000|2021-05-31 08:57:10|1212.6|1212.6|1213|1212.6|1213|1212.6|1212.6|1212.6|639
1622451450000|2021-05-31 08:57:30|1212.8|1212.4|1212.8|1212.4|1213|1212.4|1212.8|1212.4|1198
1622451460000|2021-05-31 08:57:40|1212.6||1212.6||1212.6||1212.6||0
1622451470000|2021-05-31 08:57:50|1212.8|1212.2|1212.6|1212.2|1212.8|1212.2|1212.6|1212.2|1485
1622451490000|2021-05-31 08:58:10|1212.8|1212.4|1213|1212.6|1213|1212.6|1212.8|1212.4|500
1622451500000|2021-05-31 08:58:20||1212.8||1212.6||1212.8||1212.6|0
1622451510000|2021-05-31 08:58:30|1213.2|1212.4|1213|1212.4|1213.2|1212.4|1212.8|1212.4|2617
1622451520000|2021-05-31 08:58:40|1212.8|1212.6|1212.8|1212.4|1212.8|1212.6|1212.8|1212.4|0
1622451530000|2021-05-31 08:58:50||1212.6||1212.4||1212.6||1212.4|0
1622451540000|2021-05-31 08:59:00|1212.6||1212.6||1212.6||1212.6||701
1622451560000|2021-05-31 08:59:20||1212.2||1212.2||1212.2||1212.2|0
1622451570000|2021-05-31 08:59:30|1212.4|1212|1212.6|1212.2|1212.6|1212.2|1212.2|1212|22010
1622451580000|2021-05-31 08:59:40|1212.8|1212.4|1213.2|1212.8|1213.2|1212.8|1212.8|1212.4|2095
1622451590000|2021-05-31 08:59:50|1213.4||1213.4||1213.4||1213.4||0
1622451600000|2021-05-31 09:00:00||1213||1213||1213||1213|0
1622451610000|2021-05-31 09:00:10|1213.6||1213.4||1213.6||1213.4||0
1622451660000|2021-05-31 09:01:00|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213|1212.8|1605
1622451670000|2021-05-31 09:01:10|1213|1212.6|1213|1212.6|1213|1212.8|1212.8|1212.6|3236
1622451710000|2021-05-31 09:01:50|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1356
1622451720000|2021-05-31 09:02:00||1213||1213||1213||1213|400
1622451750000|2021-05-31 09:02:30|||||||||44
1622451760000|2021-05-31 09:02:40|1213|1212.8|1213.2|1212.8|1213.2|1212.8|1213|1212.6|325
1622451770000|2021-05-31 09:02:50|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|1590
1622451780000|2021-05-31 09:03:00||1212.8||1212.6||1212.8||1212.6|0
1622451790000|2021-05-31 09:03:10|1213.2|1212.8|1213.4|1212.8|1213.4|1212.8|1213.2|1212.8|489
1622451800000|2021-05-31 09:03:20||1213||1213||1213||1213|0
1622451810000|2021-05-31 09:03:30|||||||||500
1622451820000|2021-05-31 09:03:40|1213.2|1212.8|1213.6|1213|1213.6|1213|1213.2|1212.8|1720
1622451830000|2021-05-31 09:03:50|1213.8|1213.2|1213.8|1213.4|1213.8|1213.4|1213.8|1213.2|0
1622451850000|2021-05-31 09:04:10|1214|1213.6|1214|1213.6|1214|1213.6|1213.8|1213.6|0
1622451870000|2021-05-31 09:04:30|1214.2|1213.8|1214.4|1214|1214.6|1214|1214.2|1213.8|3718
1622451880000|2021-05-31 09:04:40||1214.2||1214||1214.2||1214|150
1622451890000|2021-05-31 09:04:50|1214.2|1213.8|1214|1213.6|1214.2|1213.8|1214|1213.6|900
1622451900000|2021-05-31 09:05:00||1213.8||1213.8||1213.8||1213.8|0
1622451910000|2021-05-31 09:05:10||1213.6||1213.6||1213.6||1213.6|0
1622451920000|2021-05-31 09:05:20|1214.2|1213.8|1214.2|1213.6|1214.2|1213.8|1214.2|1213.6|500
1622451930000|2021-05-31 09:05:30|1214.4|1213.8|1214.4|1214|1214.4|1214|1214.2|1213.8|0
1622451940000|2021-05-31 09:05:40||1213.8||1213.8||1214||1213.8|0
1622451950000|2021-05-31 09:05:50||1214||1214||1214||1214|0
1622451960000|2021-05-31 09:06:00|1214.6|1214.2|1214.6|1214.2|1214.8|1214.4|1214.4|1214.2|5561
1622451970000|2021-05-31 09:06:10|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|1214.8|1214.2|2181
1622451990000|2021-05-31 09:06:30|1215||1214.8||1215||1214.8||0
1622452000000|2021-05-31 09:06:40|1215||1215||1215||1215||0
1622452010000|2021-05-31 09:06:50|1214.8|1214.6|1215|1214.4|1215|1214.6|1214.8|1214.4|100
1622452020000|2021-05-31 09:07:00|1214.8|1214.6|1215.8|1215.4|1215.8|1215.4|1214.8|1214.6|9613
1622452030000|2021-05-31 09:07:10|1216||1216||1216||1215.8||0
1622452070000|2021-05-31 09:07:50||1215.6||1215.6||1215.6||1215.6|0
1622452080000|2021-05-31 09:08:00|1216.2|1215.8|1215.6|1215.2|1216.2|1216|1215.6|1215.2|1529
1622452090000|2021-05-31 09:08:10|1215.4|1215|1215.6|1215|1215.6|1215|1215.4|1215|0
1622452110000|2021-05-31 09:08:30|1215.4||1215.4||1215.4||1215.2||0
1622452120000|2021-05-31 09:08:40|1215.2|1214.8|1215.2|1214.6|1215.2|1214.8|1215|1214.6|508
1622452140000|2021-05-31 09:09:00|1215.4|1214.8|1215.2|1214.6|1215.4|1214.8|1215.2|1214.6|0
1622452150000|2021-05-31 09:09:10|1215||1215||1215||1215||50
1622452170000|2021-05-31 09:09:30|1215.2|1214.8|1215|1214.8|1215.4|1214.8|1215|1214.8|420
1622452180000|2021-05-31 09:09:40|1214.8|1214.6|1215|1214.6|1215|1214.6|1214.8|1214.4|628
1622452200000|2021-05-31 09:10:00|1215.2|1214.8|1215|1214.6|1215.2|1215|1214.8|1214.6|4006
1622452210000|2021-05-31 09:10:10|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|0
1622452240000|2021-05-31 09:10:40|1215|1214.6|1214.8|1214.4|1215|1214.6|1214.8|1214.4|1518
1622452250000|2021-05-31 09:10:50|1214.6||1214.8||1214.8||1214.6||0
1622452260000|2021-05-31 09:11:00|1214.6|1214.2|1214.6|1214.2|1214.6|1214.2|1214.6|1214.2|0
1622452310000|2021-05-31 09:11:50|1214.4|1214.4|1215|1214.4|1215|1214.4|1214.4|1214.4|330
1622452320000|2021-05-31 09:12:00|1214.8|1214.2|1214.8|1214.6|1214.8|1214.6|1214.6|1214.2|3315
1622452330000|2021-05-31 09:12:10|1215|1214.8|1215|1214.8|1215|1214.8|1215|1214.8|634
1622452350000|2021-05-31 09:12:30|1214.8|1214.6|1214.8|1214.6|1214.8|1214.6|1214.8|1214.4|874
1622452360000|2021-05-31 09:12:40|1214.6|1214.4|1214.8|1214.4|1214.8|1214.4|1214.6|1214.4|227
1622452370000|2021-05-31 09:12:50||1214.2||1214.2||1214.2||1214.2|0
1622452380000|2021-05-31 09:13:00|1214.6||1214.6||1214.6||1214.4||0
1622452400000|2021-05-31 09:13:20|1214.4|1214|1214.6|1214|1214.6|1214|1214.4|1214|1309
1622452430000|2021-05-31 09:13:50||1214.2||1214.2||1214.2||1214.2|0
1622452440000|2021-05-31 09:14:00||1214||1214.2||1214.2||1214|170
1622452450000|2021-05-31 09:14:10|1214.8||1214.8||1214.8||1214.8||0
1622452460000|2021-05-31 09:14:20|1215|1214.4|1215|1214.4|1215|1214.4|1215|1214.4|0
1622452480000|2021-05-31 09:14:40|1214.8||1214.8||1214.8||1214.8||0
1622452510000|2021-05-31 09:15:10|1215||1214.8||1215||1214.8||0
1622452540000|2021-05-31 09:15:40|1215||1214.8||1215||1214.8||0
1622452570000|2021-05-31 09:16:10|1215||1214.8||1215||1214.8||240
1622452590000|2021-05-31 09:16:30|1215||1215||1215||1215||0
1622452600000|2021-05-31 09:16:40|1214.8|1214.2|1214.6|1214.2|1214.8|1214.2|1214.6|1214.2|2216
1622452610000|2021-05-31 09:16:50|1214.4|1214|1214.2|1214|1214.6|1214|1214.2|1214|8712
1622452620000|2021-05-31 09:17:00|1214.4|1213.8|1214.4|1214|1214.4|1214|1213.6|1213.4|9723
1622452630000|2021-05-31 09:17:10|1214.6|1214.2|1214.8|1214.4|1215|1214.6|1214.4|1214.2|8250
1622452640000|2021-05-31 09:17:20|1215||1214.8||1215||1214.8||0
1622452650000|2021-05-31 09:17:30|1215|1214.6|1214.8|1214.4|1215|1214.6|1214.8|1214.4|0
1622452690000|2021-05-31 09:18:10|1215|1214.6|1215|1214.6|1215|1214.8|1215|1214.6|1246
1622452750000|2021-05-31 09:19:10|1215.2|1214.8|1216|1215.6|1216.2|1215.6|1215.2|1214.8|2174
1622452760000|2021-05-31 09:19:20|1215.6|1215.4|1215.8|1215.4|1215.8|1215.4|1215.6|1215.4|2550
1622452770000|2021-05-31 09:19:30|1216||1216||1216||1216||0
1622452780000|2021-05-31 09:19:40|1215.8||1215.8||1215.8||1215.8||0
1622452810000|2021-05-31 09:20:10|1215.6||1215.8||1215.8||1215.6||0
1622452820000|2021-05-31 09:20:20|1215.6|1215.2|1215.2|1215|1215.6|1215.2|1215.2|1215|467
1622452830000|2021-05-31 09:20:30|1215.4||1215.4||1215.4||1215.4||0
1622452840000|2021-05-31 09:20:40|1215.2||1215.2||1215.2||1215.2||0
1622452850000|2021-05-31 09:20:50|1215|1214.8|1215|1214.8|1215|1214.8|1215|1214.8|219
1622452860000|2021-05-31 09:21:00|1215.2||1215.2||1215.2||1215.2||0
1622452900000|2021-05-31 09:21:40|1215|1214.6|1214.8|1214.6|1215.2|1214.8|1214.8|1214.4|8387
1622452910000|2021-05-31 09:21:50|1215|1214.4|1214.8|1214.4|1215|1214.6|1214.8|1214.4|1390
1622452920000|2021-05-31 09:22:00|1215|1214.6|1214.6|1214.2|1215|1214.6|1214.6|1214.2|2085
1622452930000|2021-05-31 09:22:10|1214.4||1214.6||1214.6||1214.4||330
1622452940000|2021-05-31 09:22:20|1214.8|1214.4|1214.6|1214.2|1214.8|1214.4|1214.6|1214.2|1080
1622452950000|2021-05-31 09:22:30|||||||||150
1622452990000|2021-05-31 09:23:10|1214.4|1214|1214.2|1213.8|1214.4|1214|1214.2|1213.8|3042
1622453050000|2021-05-31 09:24:10|1214.4|1214|1214.6|1214|1214.6|1214.2|1214.4|1214|3928
1622453060000|2021-05-31 09:24:20|1214.4|1213.8|1214.4|1214.2|1214.4|1214.2|1214.2|1213.8|0
1622453070000|2021-05-31 09:24:30|1214.6|1214|1214.4|1214|1214.6|1214|1214.4|1214|632
1622453080000|2021-05-31 09:24:40|1214.6|1214.2|1214.4|1214|1214.6|1214.2|1214.4|1214|3937
1622453100000|2021-05-31 09:25:00|1214.6||1214.4||1214.6||1214.4||0
1622453130000|2021-05-31 09:25:30|1214.6|1214.2|1214.8|1214.2|1214.8|1214.4|1214.4|1214.2|240
1622453160000|2021-05-31 09:26:00|1215|1214.4|1215|1214.6|1215|1214.6|1215|1214.4|0
1622453170000|2021-05-31 09:26:10|1214.8|1214.4|1214.8|1214.6|1214.8|1214.6|1214.8|1214.4|0
1622453180000|2021-05-31 09:26:20|1215||1215||1215||1215||0
1622453190000|2021-05-31 09:26:30|1214.8|1214.4|1214.6|1214.4|1214.8|1214.4|1214.6|1214.4|122
1622453200000|2021-05-31 09:26:40|1214.8||1214.8||1214.8||1214.8||0
1622453250000|2021-05-31 09:27:30|1214.6|1214.2|1214.6|1214.2|1214.6|1214.2|1214.6|1214.2|632
1622453260000|2021-05-31 09:27:40||1214||1214||1214.2||1214|0
1622453270000|2021-05-31 09:27:50||1214.2||1214.2||1214.2||1214.2|0
1622453280000|2021-05-31 09:28:00||1214||1214||1214||1214|0
1622453290000|2021-05-31 09:28:10|1214.8|1214.2|1214.8|1214.2|1214.8|1214.2|1214.8|1214.2|0
1622453340000|2021-05-31 09:29:00||1214.4||1214.4||1214.4||1214.4|0
1622453350000|2021-05-31 09:29:10|1215||1215||1215||1215||0
1622453360000|2021-05-31 09:29:20|1214.8|1214.6|1215|1214.6|1215|1214.6|1214.8|1214.6|0
1622453370000|2021-05-31 09:29:30|1214.6|1214.4|1214.6|1214.2|1214.6|1214.4|1214.6|1214.2|2500
1622453380000|2021-05-31 09:29:40|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|0
1622453390000|2021-05-31 09:29:50|1215|1214.6|1215|1214.8|1215|1214.8|1215|1214.4|2289
1622453400000|2021-05-31 09:30:00|1214.8|1214.6|1214.8|1214.4|1214.8|1214.6|1214.8|1214.4|5437
1622453420000|2021-05-31 09:30:20|1214.6|1214.2|1214.6|1214.2|1214.8|1214.4|1214.6|1214.2|2333
1622453430000|2021-05-31 09:30:30|1214.4|1214|1214.2|1213.8|1214.8|1214.6|1214|1213.8|19451
1622453440000|2021-05-31 09:30:40|1214|1214|1214|1213.6|1214.2|1214|1214|1213.6|2793
1622453450000|2021-05-31 09:30:50|1213.8|1213.4|1213.6|1213|1213.8|1213.4|1213.6|1213|1690
1622453460000|2021-05-31 09:31:00|1213.4|1213.2|1213.4|1213|1213.6|1213.2|1213.2|1213|3000
1622453470000|2021-05-31 09:31:10|1213.2||1213.2||1213.2||1213.2||0
1622453480000|2021-05-31 09:31:20|1213|1212.8|1213|1212.6|1213|1212.8|1213|1212.6|830
1622453500000|2021-05-31 09:31:40|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|0
1622453510000|2021-05-31 09:31:50|1213.4|1213|1213.4|1213|1213.4|1213|1213.4|1213|0
1622453540000|2021-05-31 09:32:20|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1462
1622453550000|2021-05-31 09:32:30|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|147
1622453590000|2021-05-31 09:33:10||1213.2||1213.2||1213.2||1213.2|0
1622453630000|2021-05-31 09:33:50||1213.4||1213.4||1213.4||1213.2|500
1622453660000|2021-05-31 09:34:20|1214||1214||1214||1214||0
1622453670000|2021-05-31 09:34:30||1213.6||1213.6||1213.6||1213.4|0
1622453700000|2021-05-31 09:35:00|1214.2|1213.8|1214.2|1213.8|1214.2|1213.8|1214|1213.8|0
1622453710000|2021-05-31 09:35:10|||||||||2000
1622453720000|2021-05-31 09:35:20|1214.4|1214|1214.6|1214.2|1214.6|1214.2|1214.4|1214|0
1622453760000|2021-05-31 09:36:00|1214.8||1214.8||1214.8||1214.8||0
1622453770000|2021-05-31 09:36:10|1214.6||1214.6||1214.6||1214.6||0
1622453780000|2021-05-31 09:36:20|1214.8||1214.6||1214.8||1214.6||0
1622453900000|2021-05-31 09:38:20|1214.4|1214|1213.8|1213.4|1214.4|1214|1213.6|1213.4|2627
1622453930000|2021-05-31 09:38:50|1213.6|1213.2|1213.8|1213.4|1213.8|1213.4|1213.4|1213.2|569
1622453950000|2021-05-31 09:39:10|1213.6|1213.2|1213.6|1213.2|1213.8|1213.4|1213.4|1213.2|2035
1622453960000|2021-05-31 09:39:20|1213.4|1213|1213.6|1213|1213.6|1213.2|1213.4|1213|0
1622453970000|2021-05-31 09:39:30|1213.4||1213.4||1213.4||1213.4||0
1622454020000|2021-05-31 09:40:20|1213.6|1213.2|1213|1212.8|1213.6|1213.2|1213|1212.8|11952
1622454030000|2021-05-31 09:40:30|1212.8|1212.6|1212.8|1212.6|1212.8|1212.6|1212.8|1212.6|2504
1622454040000|2021-05-31 09:40:40|1213.2|1213|1212.8|1212.4|1213.2|1213|1212.6|1212.2|16505
1622454050000|2021-05-31 09:40:50|1213||1212.8||1213||1212.8||0
1622454060000|2021-05-31 09:41:00||1212.6||1212.4||1212.6||1212.4|700
1622454100000|2021-05-31 09:41:40|1213|1212.6|1213.2|1212.8|1213.2|1212.8|1213|1212.6|1926
1622454110000|2021-05-31 09:41:50|1213.4||1213.2||1213.4||1213.2||0
1622454120000|2021-05-31 09:42:00|1213|1212.6|1213|1212.6|1213.2|1212.6|1213|1212.6|20
1622454130000|2021-05-31 09:42:10|1213.2|1212.4|1212.8|1212.4|1213.2|1212.4|1212.8|1212.4|0
1622454170000|2021-05-31 09:42:50|1212.6||1212.8||1212.8||1212.6||100
1622454190000|2021-05-31 09:43:10|1213|1212.6|1212.8|1212.4|1213.2|1212.8|1212.6|1212.4|12655
1622454200000|2021-05-31 09:43:20|1212.6|1212.6|1212.4|1212.2|1212.8|1212.6|1212.4|1212|8616
1622454210000|2021-05-31 09:43:30|1212.2|1212|1212.2|1212|1212.2|1212|1212.2|1212|6501
1622454230000|2021-05-31 09:43:50|1212.4|1212.2|1212.8|1212.4|1212.8|1212.4|1212.4|1212|3560
1622454250000|2021-05-31 09:44:10|1213|1212.6|1212.8|1212.4|1213|1212.6|1212.8|1212.4|1231
1622454270000|2021-05-31 09:44:30|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|0
1622454280000|2021-05-31 09:44:40|1212.8|1212.4|1213|1212.4|1213|1212.4|1212.8|1212.4|0
1622454300000|2021-05-31 09:45:00|1212.8||1212.8||1212.8||1212.8||0
1622454310000|2021-05-31 09:45:10|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|405
1622454320000|2021-05-31 09:45:20|1213.2|1212.8|1213.4|1212.8|1213.4|1212.8|1213.2|1212.8|0
1622454330000|2021-05-31 09:45:30|1213.6|1213|1213.6|1213|1213.6|1213|1213.6|1213|0
1622454340000|2021-05-31 09:45:40|1213.4||1213.4||1213.4||1213.4||0
1622454350000|2021-05-31 09:45:50|||||||||200
1622454380000|2021-05-31 09:46:20|1213.6||1213.4||1213.6||1213.4||0
1622454410000|2021-05-31 09:46:50|1213.2|1212.8|1213|1212.8|1213.2|1213|1213|1212.8|14
1622454450000|2021-05-31 09:47:30|1213.2|1213|1213.2|1212.8|1213.4|1213|1213.2|1212.8|1000
1622454460000|2021-05-31 09:47:40|1213.4|1213|1213.2|1212.8|1213.4|1213|1213.2|1212.8|1446
1622454490000|2021-05-31 09:48:10|1213.4|1213|1213.4|1212.8|1213.4|1213|1213.4|1212.8|71
1622454510000|2021-05-31 09:48:30|1213.2||1213.2||1213.2||1213.2||0
1622454520000|2021-05-31 09:48:40|1213.4||1213.2||1213.4||1213.2||0
1622454540000|2021-05-31 09:49:00|1213.4|1213|1213.2|1213|1213.4|1213|1213.2|1213|2025
1622454550000|2021-05-31 09:49:10|1213.4|1212.8|1213.4|1213|1213.4|1213|1213.4|1212.8|136
1622454580000|2021-05-31 09:49:40|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|2550
1622454600000|2021-05-31 09:50:00|1213|1212.6|1212.8|1212.4|1213|1212.6|1212.6|1212.4|11987
1622454610000|2021-05-31 09:50:10|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|1864
1622454630000|2021-05-31 09:50:30|1212.8||1213||1213||1212.8||120
1622454640000|2021-05-31 09:50:40|1213.2|1212.8|1213.8|1213.4|1214|1213.4|1213.2|1212.8|8165
1622454650000|2021-05-31 09:50:50||1213.2||1213.2||1213.2||1213.2|0
1622454660000|2021-05-31 09:51:00|1214|1213.4|1214|1213.6|1214|1213.6|1214|1213.2|0
1622454680000|2021-05-31 09:51:20|1214.2|1213.8|1214.4|1214|1214.4|1214|1214.2|1213.8|16374
1622454690000|2021-05-31 09:51:30|||||||||45
1622454730000|2021-05-31 09:52:10|1214.2|1214.2|1214.8|1214.4|1214.8|1214.4|1214.2|1214.2|2994
1622454740000|2021-05-31 09:52:20|1214.6|1214.2|1214.4|1214|1214.6|1214.2|1214|1213.8|15818
1622454750000|2021-05-31 09:52:30|1214.2|1214.2|1214|1213.6|1214.4|1214.2|1213.8|1213.6|5777
1622454760000|2021-05-31 09:52:40|1213.8|1213.8|1214|1213.4|1214|1213.8|1213.8|1213.4|4116
1622454770000|2021-05-31 09:52:50|1213.8||1213.8||1213.8||1213.8||0
1622454780000|2021-05-31 09:53:00|1214.2|1213.6|1214.4|1214|1214.4|1214|1214.2|1213.6|15000
1622454790000|2021-05-31 09:53:10||1213.8||1214||1214||1213.8|0
1622454800000|2021-05-31 09:53:20|1214.2|1213.8|1214.2|1213.8|1214.2|1214|1214|1213.8|2746
1622454810000|2021-05-31 09:53:30|1214|1213.6|1213.8|1213.4|1214.2|1213.8|1213.8|1213.4|4777
1622454840000|2021-05-31 09:54:00|1213.6|1213.2|1213.8|1213.2|1213.8|1213.4|1213.4|1213.2|1978
1622454850000|2021-05-31 09:54:10||1213.4||1213.4||1213.4||1213.4|100
1622454860000|2021-05-31 09:54:20|1213.6|1213.2|1213.6|1213.2|1213.6|1213.4|1213.6|1213.2|0
1622454870000|2021-05-31 09:54:30|1213.4||1213.6||1213.6||1213.4||0
1622454890000|2021-05-31 09:54:50|1213.8|1213.4|1214|1213.6|1214|1213.6|1213.8|1213.4|11246
1622454900000|2021-05-31 09:55:00|1213.8|1213.4|1213.8|1213.4|1214|1213.6|1213.6|1213.4|8593
1622454920000|2021-05-31 09:55:20|1214|1213.8|1213.8|1213.4|1214|1213.8|1213.8|1213.4|1000
1622454940000|2021-05-31 09:55:40|1214|1213.8|1214|1213.6|1214.2|1213.8|1214|1213.6|3125
1622454950000|2021-05-31 09:55:50|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.6|1213.2|510
1622454960000|2021-05-31 09:56:00|1213.4||1213.6||1213.6||1213.4||0
1622454970000|2021-05-31 09:56:10|1213.4|1213|1213.4|1213|1213.4|1213|1213.2|1212.8|3253
1622454990000|2021-05-31 09:56:30|1213.6|1213.2|1213.8|1213.4|1213.8|1213.6|1213.4|1213.2|10594
1622455000000|2021-05-31 09:56:40|1213.6|1213.2|1213.8|1213.2|1213.8|1213.4|1213.6|1213.2|5421
1622455010000|2021-05-31 09:56:50|1213.6||1213.6||1213.6||1213.6||0
1622455020000|2021-05-31 09:57:00|1213.8|1213.4|1213.8|1213.4|1214|1213.8|1213.6|1213.4|12629
1622455030000|2021-05-31 09:57:10|1214|1213.6|1214.2|1213.6|1214.2|1213.6|1214|1213.6|500
1622455040000|2021-05-31 09:57:20|1214.4|1213.8|1214.8|1214.4|1215|1214.6|1214.4|1213.8|0
1622455050000|2021-05-31 09:57:30|1214.6|1214.6|1214.6|1214.2|1214.6|1214.6|1214.6|1214.2|5883
1622455060000|2021-05-31 09:57:40|1214.4|1214|1214.6|1214|1214.6|1214.2|1214.4|1214|3170
1622455070000|2021-05-31 09:57:50|1214.8|1214.2|1214.8|1214.4|1214.8|1214.6|1214.8|1214.2|989
1622455090000|2021-05-31 09:58:10|1214.6|1214.2|1214.8|1214.2|1214.8|1214.2|1214.6|1214.2|0
1622455130000|2021-05-31 09:58:50|1214.6|1214.4|1214.8|1214.4|1214.8|1214.4|1214.6|1214.2|3000
1622455150000|2021-05-31 09:59:10|1215||1215||1215||1215||0
1622455160000|2021-05-31 09:59:20|1214.8||1214.8||1214.8||1214.8||0
1622455170000|2021-05-31 09:59:30|1215||1215||1215||1214.8||0
1622455180000|2021-05-31 09:59:40|1214.8|1214.6|1215.4|1215|1215.4|1215|1214.8|1214.6|1100
1622455190000|2021-05-31 09:59:50|1215.6|1215.2|1215.4|1214.8|1215.6|1215.2|1215.4|1214.8|0
1622455200000|2021-05-31 10:00:00|1215.2||1215.4||1215.4||1215.2||0
1622455210000|2021-05-31 10:00:10|1215.6|1215|1215.4|1215|1215.6|1215|1215.4|1215|0
1622455220000|2021-05-31 10:00:20|1215.6|1215.2|1215.6|1215.2|1215.6|1215.2|1215.6|1215.2|0
1622455230000|2021-05-31 10:00:30|1215.8|1215.4|1215.6|1215.2|1216|1215.6|1215.6|1215.2|4272
1622455240000|2021-05-31 10:00:40|1215.8|1215.4|1215.4|1215.2|1215.8|1215.4|1215.4|1215.2|32
1622455260000|2021-05-31 10:01:00|1215.2|1215|1215.4|1215|1215.4|1215|1215|1214.6|1802
1622455270000|2021-05-31 10:01:10|1215.6||1215.4||1215.6||1215.4||0
1622455290000|2021-05-31 10:01:30|1215.6||1215.4||1215.6||1215.4||0
1622455300000|2021-05-31 10:01:40|1215.6||1215.4||1215.6||1215.4||1080
1622455320000|2021-05-31 10:02:00|1215.6|1215.2|1215.8|1215.4|1215.8|1215.4|1215.6|1215.2|0
1622455380000|2021-05-31 10:03:00|1215.6|1215.2|1215.8|1215.6|1216|1215.6|1215.6|1215.2|4946
1622455390000|2021-05-31 10:03:10|1215.6|1215.4|1215.6|1215.2|1215.6|1215.4|1215.6|1215.2|572
1622455410000|2021-05-31 10:03:30|1215.4|1215|1215.4|1215|1215.6|1215|1215.4|1214.8|0
1622455420000|2021-05-31 10:03:40|1215.6||1215.4||1215.6||1215.4||0
1622455440000|2021-05-31 10:04:00|1215.6|1215.2|1215.8|1215.4|1215.8|1215.4|1215.6|1215|2368
1622455450000|2021-05-31 10:04:10|1215.6|1215.2|1215.8|1215.2|1215.8|1215.2|1215.6|1215.2|0
1622455460000|2021-05-31 10:04:20|1215.6||1215.6||1215.6||1215.6||0
1622455470000|2021-05-31 10:04:30|1215.8||1215.6||1215.8||1215.6||0
1622455480000|2021-05-31 10:04:40|1215.8||1215.8||1215.8||1215.6||0
1622455490000|2021-05-31 10:04:50|1215.6||1215.8||1215.8||1215.6||0
1622455500000|2021-05-31 10:05:00|1215.6||1215.8||1215.8||1215.6||0
1622455520000|2021-05-31 10:05:20|1215.6||1215.6||1215.8||1215.6||0
1622455530000|2021-05-31 10:05:30||1215||1215||1215||1215|0
1622455540000|2021-05-31 10:05:40|1215.8|1215.2|1215.8|1215.2|1215.8|1215.2|1215.8|1215.2|0
1622455550000|2021-05-31 10:05:50|1215.6|1215.4|1215.8|1215.4|1215.8|1215.4|1215.6|1215.4|0
1622455560000|2021-05-31 10:06:00|1215.6|1215.2|1215.8|1215.4|1215.8|1215.6|1215.4|1215.2|707
1622455590000|2021-05-31 10:06:30|1215.6|1215.2|1215.6|1215.2|1215.6|1215.2|1215.6|1215.2|750
1622455600000|2021-05-31 10:06:40|1215.8||1215.8||1215.8||1215.8||0
1622455620000|2021-05-31 10:07:00|1215.6||1215.6||1215.6||1215.6||0
1622455630000|2021-05-31 10:07:10|1215.8|1215.4|1216|1215.6|1216|1215.6|1215.8|1215.4|2134
1622455640000|2021-05-31 10:07:20|1215.6|1215.4|1215.8|1215.4|1215.8|1215.4|1215.6|1215.4|500
1622455710000|2021-05-31 10:08:30|1215.6|1215.2|1215.6|1215.2|1215.6|1215.2|1215.4|1215|645
1622455740000|2021-05-31 10:09:00|1215.8|1215.4|1215.8|1215.4|1216|1215.6|1215.8|1215.4|0
1622455750000|2021-05-31 10:09:10|||||||||200
1622455820000|2021-05-31 10:10:20|1216|1215.6|1216.2|1215.8|1216.2|1215.8|1216|1215.6|2912
1622455830000|2021-05-31 10:10:30|1216.4|1216|1216.6|1216.2|1216.6|1216.2|1216.4|1216|0
1622455850000|2021-05-31 10:10:50|1216.4|1216|1216.4|1216|1216.4|1216|1216.4|1216|0
1622455860000|2021-05-31 10:11:00|1216.6|1216.2|1216.6|1216|1216.6|1216.2|1216.4|1216|0
1622455870000|2021-05-31 10:11:10|1216.8|1216.2|1217|1216.6|1217|1216.6|1216.8|1216.2|489
1622455880000|2021-05-31 10:11:20|1216.8|1216.8|1216.8|1216.4|1216.8|1216.8|1216.8|1216.4|0
1622455890000|2021-05-31 10:11:30|||||||||1000
1622455910000|2021-05-31 10:11:50|1216.4|1216.2|1216.8|1216.2|1216.8|1216.4|1216.4|1216.2|9700
1622455940000|2021-05-31 10:12:20||1216.4||1216.2||1216.4||1216.2|0
1622455950000|2021-05-31 10:12:30|1216.6|1216|1217|1216.4|1217|1216.4|1216.4|1216|5549
1622455970000|2021-05-31 10:12:50|1216.8|1216.2|1216.4|1216|1216.8|1216.2|1216.4|1216|0
1622455980000|2021-05-31 10:13:00|1216.6|1216.2|1216.6|1216|1216.6|1216.2|1216.6|1216|65
1622455990000|2021-05-31 10:13:10||1216.2||1216.2||1216.2||1216.2|0
1622456000000|2021-05-31 10:13:20||1216||1216.2||1216.2||1216|814
1622456010000|2021-05-31 10:13:30|1216.4|1216|1216.4|1216|1216.4|1216|1216.4|1216|0
1622456040000|2021-05-31 10:14:00|1216.2|1215.8|1216.6|1216|1216.6|1216.2|1216|1215.8|5998
1622456050000|2021-05-31 10:14:10||1216.2||1216.2||1216.2||1216.2|0
1622456060000|2021-05-31 10:14:20||1216||1216||1216||1216|0
1622456070000|2021-05-31 10:14:30|1216.8|1216.2|1217|1216.6|1217|1216.6|1216.8|1216.2|3058
1622456130000|2021-05-31 10:15:30|1217.2|1216.8|1217.4|1217|1217.4|1217|1217.2|1216.8|1434
1622456150000|2021-05-31 10:15:50|1217.6||1217.6||1217.6||1217.6||0
1622456160000|2021-05-31 10:16:00|1217.4||1217.6||1217.6||1217.4||0
1622456170000|2021-05-31 10:16:10|1217.8|1217.2|1217.8|1217.4|1217.8|1217.4|1217.8|1217.2|819
1622456180000|2021-05-31 10:16:20||1217.2||1217.4||1217.4||1217.2|0
1622456200000|2021-05-31 10:16:40|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.4|1217.2|1208
1622456220000|2021-05-31 10:17:00|1217.4|1217|1217.4|1217.2|1217.4|1217.2|1217.4|1217|1000
1622456230000|2021-05-31 10:17:10|1217.6||1217.6||1217.6||1217.6||0
1622456250000|2021-05-31 10:17:30|1217.4|1217.4|1217.2|1217|1217.4|1217.4|1217.2|1217|1018
1622456260000|2021-05-31 10:17:40|1217.4|1216.8|1217|1216.6|1217.4|1216.8|1216.8|1216.6|2665
1622456280000|2021-05-31 10:18:00||1216.8||1216.6||1216.8||1216.6|500
1622456330000|2021-05-31 10:18:50|1216.8|1216.4|1217|1216.6|1217|1216.6|1216.6|1216.2|6065
1622456350000|2021-05-31 10:19:10|1217.2|1216.8|1216.6|1216.2|1217.6|1217.2|1216.6|1216.2|59308
1622456380000|2021-05-31 10:19:40|1216.8|1216.4|1216.8|1216.4|1217|1216.6|1216.8|1216.4|686
1622456400000|2021-05-31 10:20:00|1217|1216.6|1217|1216.6|1217|1216.6|1217|1216.6|123
1622456410000|2021-05-31 10:20:10|1217.2|1216.8|1217|1216.6|1217.2|1216.8|1217|1216.6|0
1622456420000|2021-05-31 10:20:20|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|0
1622456430000|2021-05-31 10:20:30||1216.6||1216.6||1216.6||1216.6|0
1622456450000|2021-05-31 10:20:50||1216.8||1216.8||1216.8||1216.8|0
1622456460000|2021-05-31 10:21:00|1217|1216.6|1216.8|1216.4|1217|1216.6|1216.8|1216.4|813
1622456520000|2021-05-31 10:22:00||1216.6||1216.6||1216.6||1216.6|0
1622456530000|2021-05-31 10:22:10|1217|1216.8|1217.2|1216.8|1217.2|1216.8|1217|1216.8|1824
1622456540000|2021-05-31 10:22:20|1217|1216.6|1217.2|1216.8|1217.2|1216.8|1217|1216.6|1399
1622456550000|2021-05-31 10:22:30|1217||1217.2||1217.2||1217||0
1622456560000|2021-05-31 10:22:40|1217||1217.2||1217.2||1217||0
1622456610000|2021-05-31 10:23:30|1217||1217.2||1217.2||1217||50
1622456620000|2021-05-31 10:23:40||1216.6||1216.6||1216.6||1216.6|0
1622456630000|2021-05-31 10:23:50|1217|1216.8|1217|1216.6|1217.2|1216.8|1217|1216.6|2577
1622456650000|2021-05-31 10:24:10|1217.2|1216.8|1217.2|1216.6|1217.2|1216.8|1217.2|1216.6|0
1622456660000|2021-05-31 10:24:20|1217||1217||1217||1217||0
1622456670000|2021-05-31 10:24:30|1217.2||1217.2||1217.2||1217.2||0
1622456690000|2021-05-31 10:24:50|1217||1217.2||1217.2||1217||0
1622456700000|2021-05-31 10:25:00|1217||1217||1217||1217||0
1622456710000|2021-05-31 10:25:10|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|690
1622456740000|2021-05-31 10:25:40|1217|1216.6|1217|1216.6|1217|1216.6|1217|1216.6|2072
1622456750000|2021-05-31 10:25:50|1217.2||1217.2||1217.2||1217.2||0
1622456760000|2021-05-31 10:26:00|1217||1217||1217||1217||0
1622456780000|2021-05-31 10:26:20|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217|1216.8|6554
1622456790000|2021-05-31 10:26:30|1217|1216.6|1217|1216.6|1217|1216.6|1216.8|1216.6|6285
1622456820000|2021-05-31 10:27:00|1216.8|1216.4|1216.6|1216.2|1216.8|1216.4|1216.6|1216.2|956
1622456830000|2021-05-31 10:27:10|1216.4|1216|1216.4|1216|1216.4|1216|1216.4|1216|1500
1622456860000|2021-05-31 10:27:40|1216|1215.8|1216.2|1215.8|1216.2|1216|1216|1215.8|3500
1622456870000|2021-05-31 10:27:50|1216.4||1216.2||1216.4||1216.2||0
1622456880000|2021-05-31 10:28:00|1216|1216|1216.4|1216|1216.4|1216|1216|1215.8|5029
1622456890000|2021-05-31 10:28:10|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|3000
1622456920000|2021-05-31 10:28:40|1216.4|1216|1216.4|1216|1216.4|1216|1216.4|1216|1968
1622456940000|2021-05-31 10:29:00|1216.2|1215.8|1216|1215.6|1216.2|1215.8|1215.8|1215.6|4510
1622456950000|2021-05-31 10:29:10|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1926
1622456960000|2021-05-31 10:29:20|1216.4|1216|1216.6|1216.2|1216.6|1216.4|1216.4|1216|8186
1622456970000|2021-05-31 10:29:30|1216.4|1216|1216.4|1215.8|1216.4|1216|1216.4|1215.8|0
1622456990000|2021-05-31 10:29:50|1216.2||1216.2||1216.2||1216.2||0
1622457020000|2021-05-31 10:30:20|1216|1215.6|1216.2|1215.6|1216.2|1215.6|1216|1215.6|1002
1622457030000|2021-05-31 10:30:30|1216|1215.4|1216|1215.4|1216|1215.6|1215.8|1215.4|5242
1622457040000|2021-05-31 10:30:40|1215.8|1215.6|1216|1215.4|1216|1215.6|1215.8|1215.4|0
1622457050000|2021-05-31 10:30:50||1215.6||1215.4||1215.6||1215.4|0
1622457060000|2021-05-31 10:31:00|1216.2|1215.6|1216.2|1215.8|1216.2|1215.8|1216.2|1215.6|0
1622457100000|2021-05-31 10:31:40|1216.4|1216|1216.6|1216.2|1216.6|1216.2|1216.4|1216|2139
1622457110000|2021-05-31 10:31:50|1216.4|1216|1216.4|1216|1216.6|1216|1216.4|1216|489
1622457120000|2021-05-31 10:32:00||1216.2||1216||1216.2||1216|199
1622457180000|2021-05-31 10:33:00|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|2514
1622457190000|2021-05-31 10:33:10||1215.6||1215.6||1215.6||1215.6|0
1622457200000|2021-05-31 10:33:20|1216|1215.8|1216.2|1215.8|1216.2|1215.8|1216|1215.8|1339
1622457210000|2021-05-31 10:33:30||1216||1216||1216||1216|0
1622457220000|2021-05-31 10:33:40|1216.4|1215.8|1216.4|1216|1216.4|1216|1216.2|1215.8|0
1622457240000|2021-05-31 10:34:00|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|0
1622457270000|2021-05-31 10:34:30||1216||1216||1216||1216|0
1622457280000|2021-05-31 10:34:40|1216.4||1216.6||1216.6||1216.4||2848
1622457290000|2021-05-31 10:34:50|1216.4|1216.2|1217|1216.6|1217|1216.6|1216.4|1216|1600
1622457310000|2021-05-31 10:35:10|1216.8|1216.4|1216.8|1216.4|1216.8|1216.4|1216.8|1216.4|3659
1622457390000|2021-05-31 10:36:30|1216.6||1216.8||1216.8||1216.6||250
1622457430000|2021-05-31 10:37:10|1217||1217||1217||1217||0
1622457440000|2021-05-31 10:37:20|1216.8||1216.8||1217||1216.8||0
1622457470000|2021-05-31 10:37:50|1217||1216.8||1217||1216.8||0
1622457480000|2021-05-31 10:38:00|1217|1216.6|1217|1216.6|1217|1216.6|1217|1216.6|100
1622457490000|2021-05-31 10:38:10||1216.8||1216.8||1216.8||1216.8|200
1622457500000|2021-05-31 10:38:20|1217.2|1217|1217.2|1216.8|1217.6|1217.2|1217.2|1216.8|43493
1622457520000|2021-05-31 10:38:40|1217.4|1217|1217.2|1216.8|1217.4|1217|1217.2|1216.8|4286
1622457550000|2021-05-31 10:39:10|1217.4|1217|1217.4|1217|1217.4|1217.2|1217.4|1217|955
1622457560000|2021-05-31 10:39:20|1217.6|1217.2|1217.8|1217.4|1218|1217.4|1217.6|1217.2|489
1622457580000|2021-05-31 10:39:40|1218|1217.6|1217.8|1217.6|1218|1217.6|1217.8|1217.6|2258
1622457590000|2021-05-31 10:39:50||1217.4||1217.4||1217.4||1217.4|0
1622457600000|2021-05-31 10:40:00|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.4|1217.2|2599
1622457610000|2021-05-31 10:40:10|1217.4|1217|1217.4|1217|1217.4|1217|1217.4|1217|50
1622457650000|2021-05-31 10:40:50|1217.6|1217.2|1217.8|1217.2|1217.8|1217.4|1217.6|1217.2|276
1622457660000|2021-05-31 10:41:00|1218|1217.4|1218|1217.4|1218|1217.6|1218|1217.4|500
1622457670000|2021-05-31 10:41:10|1217.8|1217.6|1218|1217.6|1218|1217.8|1217.8|1217.6|0
1622457680000|2021-05-31 10:41:20|1218.2|1217.8|1218.4|1218|1218.4|1218|1218.2|1217.8|2000
1622457690000|2021-05-31 10:41:30|1218.6|1218.2|1218.6|1218|1218.6|1218.2|1218.4|1218|0
1622457700000|2021-05-31 10:41:40|1218.4||1218.4||1218.4||1218.4||0
1622457710000|2021-05-31 10:41:50|1218.6||1218.6||1218.6||1218.6||0
1622457750000|2021-05-31 10:42:30|1218.8|1218.2|1218.6|1218.2|1218.8|1218.4|1218.6|1218.2|6610
1622457760000|2021-05-31 10:42:40|1218.8|1218.8|1219.4|1219|1219.4|1219|1218.8|1218.6|12435
1622457770000|2021-05-31 10:42:50|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|0
1622457780000|2021-05-31 10:43:00|1219.4|1219|1219.4|1219|1219.4|1219|1219.4|1219|0
1622457790000|2021-05-31 10:43:10||1218.8||1218.8||1218.8||1218.8|0
1622457840000|2021-05-31 10:44:00|1219.2|1219|1219.4|1219|1219.4|1219|1219.2|1218.8|0
1622457850000|2021-05-31 10:44:10||1218.8||1218.8||1218.8||1218.8|0
1622457860000|2021-05-31 10:44:20|1219.6|1219|1219.4|1219.2|1219.6|1219.2|1219.4|1219|0
1622457870000|2021-05-31 10:44:30|1219.6||1219.6||1219.6||1219.6||0
1622457880000|2021-05-31 10:44:40|1219.8||1219.6||1219.8||1219.6||500
1622457920000|2021-05-31 10:45:20|1219.8|1219.4|1219.8|1219.4|1219.8|1219.6|1219.6|1219.4|159
1622457960000|2021-05-31 10:46:00|1219.6||1219.8||1219.8||1219.6||0
1622458010000|2021-05-31 10:46:50|1220|1219.6|1220|1219.6|1220|1219.6|1219.8|1219.6|0
1622458060000|2021-05-31 10:47:40|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|1502
1622458120000|2021-05-31 10:48:40|1219.4|1219.2|1220|1219.4|1220|1219.4|1219.4|1219.2|15000
1622458140000|2021-05-31 10:49:00|1220.2|1219.6|1220.4|1219.8|1220.4|1220|1220.2|1219.6|8232
1622458150000|2021-05-31 10:49:10|1220.6|1220|1220.6|1220.2|1220.8|1220.2|1220.6|1220|0
1622458160000|2021-05-31 10:49:20|1220.8|1220.4|1221|1220.6|1221.2|1220.6|1220.8|1220.4|3251
1622458170000|2021-05-31 10:49:30|1221.2|1220.8|1221.2|1220.6|1221.4|1220.8|1221.2|1220.6|800
1622458180000|2021-05-31 10:49:40|1221.4|1220.8|1221.4|1221|1221.4|1221|1221.4|1220.8|0
1622458200000|2021-05-31 10:50:00|1221.2|1220.8|1220.8|1220.6|1221.2|1220.8|1220.8|1220.4|2396
1622458210000|2021-05-31 10:50:10|1221|1220.8|1221.2|1220.8|1221.2|1220.8|1221|1220.8|5836
1622458290000|2021-05-31 10:51:30|||||||||75
1622458300000|2021-05-31 10:51:40|1221|1220.6|1221|1220.8|1221|1220.8|1220.8|1220.4|1474
1622458310000|2021-05-31 10:51:50|1221.2||1221.2||1221.2||1221.2||0
1622458330000|2021-05-31 10:52:10|1221|1220.6|1220.6|1220|1221|1220.6|1220.2|1220|2245
1622458340000|2021-05-31 10:52:20|1220.8|1220.2|1221|1220.6|1221|1220.6|1220.8|1220.2|750
1622458370000|2021-05-31 10:52:50|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|0
1622458390000|2021-05-31 10:53:10|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|489
1622458430000|2021-05-31 10:53:50|1221.8|1221.4|1221.6|1221.2|1221.8|1221.4|1221.6|1221.2|1000
1622458450000|2021-05-31 10:54:10|1221.4|1221|1221.4|1221.2|1221.4|1221.2|1221.4|1221|1505
1622458500000|2021-05-31 10:55:00|1221.6|1221.4|1221.6|1221.2|1221.6|1221.4|1221.6|1221.2|116
1622458530000|2021-05-31 10:55:30||1221.4||1221.4||1221.4||1221.4|0
1622458540000|2021-05-31 10:55:40|1221.8||1221.8||1221.8||1221.8||0
1622458560000|2021-05-31 10:56:00|1221.6|1221.2|1221.6|1221.4|1221.6|1221.4|1221.6|1221.2|14
1622458590000|2021-05-31 10:56:30|1221.8||1221.8||1221.8||1221.8||0
1622458610000|2021-05-31 10:56:50|1221.6|1221.2|1222|1221.6|1222|1221.6|1221.6|1221.2|2607
1622458650000|2021-05-31 10:57:30|||||||||200
1622458660000|2021-05-31 10:57:40|1221.8||1222||1222||1221.8||0
1622458690000|2021-05-31 10:58:10|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.4|163
1622458700000|2021-05-31 10:58:20|1222||1221.8||1222||1221.8||0
1622458740000|2021-05-31 10:59:00|1221.6|1221.6|1221.4|1221|1221.6|1221.6|1221.4|1221|1566
1622458940000|2021-05-31 11:02:20|1222|1220.6|1221|1220.6|1222|1220.8|1220.8|1220.4|2335
1622458950000|2021-05-31 11:02:30|1220.8|1220|1220.4|1220.2|1220.8|1220.2|1220.4|1220|7000
1622458960000|2021-05-31 11:02:40|1220.2|1220|1220.4|1220|1220.4|1220|1220|1219.8|832
1622458970000|2021-05-31 11:02:50|1220.2|1219.8|1220.2|1220|1220.2|1220|1220.2|1219.8|4000
1622458980000|2021-05-31 11:03:00|1220.4|1219.8|1219.8|1219.4|1220.4|1219.8|1219.8|1219.4|2989
1622458990000|2021-05-31 11:03:10|1219.6|1219.2|1219.4|1219|1219.8|1219.4|1219.4|1219|5764
1622459000000|2021-05-31 11:03:20|1219.2|1218.8|1219.4|1219|1219.4|1219|1219|1218.6|5146
1622459010000|2021-05-31 11:03:30|1219.6|1219.2|1219.8|1219.2|1219.8|1219.2|1219.6|1219.2|1651
1622459020000|2021-05-31 11:03:40|1220|1219.4|1220|1219.6|1220|1219.6|1219.8|1219.4|0
1622459040000|2021-05-31 11:04:00|1219.8|1219.4|1219.8|1219.2|1219.8|1219.4|1219.8|1219.2|50
1622459050000|2021-05-31 11:04:10|1219.6|1219.4|1220|1219.4|1220|1219.4|1219.6|1219.4|0
1622459060000|2021-05-31 11:04:20|1220.2|1219.6|1220.2|1219.6|1220.2|1219.6|1220|1219.6|0
1622459090000|2021-05-31 11:04:50|1220.4|1219.8|1220.2|1219.8|1220.4|1219.8|1220.2|1219.8|0
1622459100000|2021-05-31 11:05:00|1220|1219.6|1220|1219.6|1220|1219.6|1220|1219.6|0
1622459150000|2021-05-31 11:05:50|1220.2||1220.2||1220.2||1220.2||0
1622459170000|2021-05-31 11:06:10|1220.4|1219.8|1220.4|1220|1220.4|1220|1220.4|1219.8|0
1622459190000|2021-05-31 11:06:30|1220.2||1220.4||1220.4||1220.2||28
1622459200000|2021-05-31 11:06:40|1220.6|1220.2|1220.6|1220.2|1220.8|1220.2|1220.6|1220.2|3524
1622459230000|2021-05-31 11:07:10|1220.8|1220.4|1221.2|1220.8|1221.2|1220.8|1220.8|1220.4|891
1622459250000|2021-05-31 11:07:30|1221||1221.2||1221.2||1221||0
1622459260000|2021-05-31 11:07:40|1221.4||1221.4||1221.4||1221.4||0
1622459270000|2021-05-31 11:07:50|1221.2||1221.2||1221.2||1221.2||0
1622459280000|2021-05-31 11:08:00|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.2|1220.8|3824
1622459300000|2021-05-31 11:08:20|1221.4|1221|1221.2|1220.8|1221.4|1221|1221.2|1220.8|186
1622459310000|2021-05-31 11:08:30|1221.4||1221.4||1221.4||1221.4||0
1622459320000|2021-05-31 11:08:40|1221.6|1221|1221.6|1221.2|1221.6|1221.2|1221.6|1221|0
1622459330000|2021-05-31 11:08:50|1221.4|1221|1221.4|1220.8|1221.4|1221|1221.4|1220.8|554
1622459340000|2021-05-31 11:09:00||1221||1221||1221||1221|250
1622459350000|2021-05-31 11:09:10||1220.8||1220.8||1220.8||1220.8|0
1622459360000|2021-05-31 11:09:20|1221.2|1220.6|1220.8|1220.4|1221.2|1220.6|1220.8|1220.4|312
1622459370000|2021-05-31 11:09:30|1221|1220.6|1221.4|1220.8|1221.4|1220.8|1221|1220.4|0
1622459380000|2021-05-31 11:09:40|1221.2|1220.6|1221.2|1220.6|1221.2|1220.8|1221.2|1220.6|0
1622459390000|2021-05-31 11:09:50|1221|1220.8|1221|1220.6|1221.2|1220.8|1221|1220.6|0
1622459400000|2021-05-31 11:10:00|1221.2||1221||1221.2||1221||0
1622459410000|2021-05-31 11:10:10|1221.2||1221||1221.2||1221||0
1622459420000|2021-05-31 11:10:20|1221.2||1221.2||1221.2||1221.2||0
1622459430000|2021-05-31 11:10:30|1221|1220.4|1220.8|1220.2|1221|1220.6|1220.6|1220.2|3500
1622459440000|2021-05-31 11:10:40|1220.6|1220|1220.4|1220|1220.6|1220.2|1220.4|1220|1400
1622459450000|2021-05-31 11:10:50|1220.6||1220.6||1220.6||1220.6||0
1622459460000|2021-05-31 11:11:00|1220.4|1220.2|1220.6|1220.2|1220.6|1220.2|1220.4|1220.2|0
1622459470000|2021-05-31 11:11:10|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|0
1622459480000|2021-05-31 11:11:20|1221||1221||1221||1221||0
1622459490000|2021-05-31 11:11:30|1220.8|1220.2|1220.6|1220.2|1220.8|1220.2|1220.6|1220.2|0
1622459500000|2021-05-31 11:11:40|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.8|1220.2|0
1622459520000|2021-05-31 11:12:00||1220.2||1220.2||1220.2||1220.2|0
1622459530000|2021-05-31 11:12:10||1220.4||1220.4||1220.4||1220.4|0
1622459550000|2021-05-31 11:12:30|1221|1220.2|1221|1220.4|1221|1220.4|1221|1220.2|0
1622459560000|2021-05-31 11:12:40|1220.8||1220.8||1220.8||1220.8||0
1622459580000|2021-05-31 11:13:00||1220.2||1220.4||1220.4||1220.2|0
1622459590000|2021-05-31 11:13:10|1221||1220.8||1221||1220.8||0
1622459610000|2021-05-31 11:13:30||1220.2||1220.4||1220.4||1220.2|0
1622459620000|2021-05-31 11:13:40|1220.6|1220.2|1220.8|1220.4|1220.8|1220.4|1220.6|1220.2|0
1622459630000|2021-05-31 11:13:50|1221||1221||1221||1221||0
1622459640000|2021-05-31 11:14:00|1220.8||1220.8||1220.8||1220.8||0
1622459650000|2021-05-31 11:14:10|1220.6|1220.2|1220.6|1220|1220.6|1220.2|1220.6|1220|1443
1622459670000|2021-05-31 11:14:30|1220.4|1219.8|1220.4|1219.8|1220.4|1219.8|1220.4|1219.8|0
1622459680000|2021-05-31 11:14:40|1220.6|1220|1220.6|1220|1220.6|1220|1220.6|1220|0
1622459710000|2021-05-31 11:15:10||1220.2||1220||1220.2||1220|0
1622459740000|2021-05-31 11:15:40|1220.4|1219.8|1220.4|1219.8|1220.4|1219.8|1220.4|1219.8|0
1622459750000|2021-05-31 11:15:50|1220.2|1220|1220.2|1219.8|1220.4|1220|1220.2|1219.8|5743
1622459770000|2021-05-31 11:16:10|1220.4|1220|1220.4|1220|1220.4|1220|1220.4|1220|253
1622459780000|2021-05-31 11:16:20|1220.6|1220.2|1220.8|1220.2|1220.8|1220.4|1220.6|1220.2|1694
1622459790000|2021-05-31 11:16:30||1220.4||1220.2||1220.4||1220.2|0
1622459800000|2021-05-31 11:16:40|1221|1220.4|1221|1220.4|1221|1220.6|1221|1220.4|500
1622459810000|2021-05-31 11:16:50|1220.8|1220.6|1221|1220.6|1221|1220.6|1220.8|1220.6|0
1622459840000|2021-05-31 11:17:20||1220.4||1220.4||1220.4||1220.4|0
1622459870000|2021-05-31 11:17:50|1220.8|1220.6|1221|1220.6|1221|1220.6|1220.8|1220.4|487
1622459940000|2021-05-31 11:19:00|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|2095
1622459950000|2021-05-31 11:19:10|1220.6|1220.2|1220.8|1220.4|1220.8|1220.4|1220.4|1220|1001
1622460000000|2021-05-31 11:20:00||1220.2||1220.4||1220.4||1220.2|0
1622460020000|2021-05-31 11:20:20|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.4|1220|0
1622460050000|2021-05-31 11:20:50|1220.4|1220|1220.6|1220.2|1220.6|1220.4|1220.2|1219.8|1062
1622460060000|2021-05-31 11:21:00|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|20
1622460070000|2021-05-31 11:21:10||1220.2||1220.2||1220.2||1220.2|0
1622460110000|2021-05-31 11:21:50|1220.6||1220.6||1220.6||1220.6||0
1622460120000|2021-05-31 11:22:00||1220.4||1220.4||1220.4||1220.4|53
1622460130000|2021-05-31 11:22:10||1220.2||1220.2||1220.2||1220.2|0
1622460140000|2021-05-31 11:22:20|1220.8|1220.4|1220.8|1220.6|1220.8|1220.6|1220.8|1220.4|2302
1622460170000|2021-05-31 11:22:50|1220.6|1220.4|1220.6|1220.2|1220.6|1220.4|1220.6|1220.2|259
1622460180000|2021-05-31 11:23:00|1220.4|1220|1220.4|1220|1220.4|1220|1220.4|1220|0
1622460190000|2021-05-31 11:23:10|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220|0
1622460230000|2021-05-31 11:23:50|1220.4|1220|1220.4|1220|1220.4|1220|1220.4|1220|1000
1622460240000|2021-05-31 11:24:00|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|0
1622460290000|2021-05-31 11:24:50|1220.8|1220.4|1220.8|1220.4|1221|1220.6|1220.8|1220.4|5181
1622460300000|2021-05-31 11:25:00|1220.6||1220.6||1220.8||1220.6||0
1622460310000|2021-05-31 11:25:10||1220.2||1220.2||1220.2||1220.2|0
1622460330000|2021-05-31 11:25:30|1220.4|1220|1220.4|1220|1220.4|1220|1220.2|1219.8|500
1622460340000|2021-05-31 11:25:40|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|521
1622460350000|2021-05-31 11:25:50||1220||1220.2||1220.2||1220|0
1622460360000|2021-05-31 11:26:00||1220||1220||1220||1220|0
1622460370000|2021-05-31 11:26:10||1220.2||1220.2||1220.2||1220.2|0
1622460380000|2021-05-31 11:26:20||1220||1220||1220.2||1220|0
1622460400000|2021-05-31 11:26:40||1220.2||1220.2||1220.2||1220.2|0
1622460410000|2021-05-31 11:26:50|1220.4|1220|1220.4|1220|1220.6|1220.2|1220|1219.8|20034
1622460420000|2021-05-31 11:27:00|1220.2|1219.8|1220.4|1219.8|1220.4|1219.8|1220.2|1219.8|1010
1622460450000|2021-05-31 11:27:30|1220.2|1220|1220.2|1219.8|1220.2|1220|1220|1219.8|500
1622460460000|2021-05-31 11:27:40|1220.4|1220|1220.4|1219.8|1220.4|1220|1220.2|1219.8|0
1622460470000|2021-05-31 11:27:50|1220.2|1220|1220.4|1219.8|1220.4|1220|1220.2|1219.8|0
1622460480000|2021-05-31 11:28:00|1220.2||1220.2||1220.2||1220.2||0
1622460520000|2021-05-31 11:28:40|1220.4||1220.4||1220.4||1220.2||0
1622460530000|2021-05-31 11:28:50|1220.2|1219.6|1219.6|1219.2|1220.2|1219.6|1219.6|1219.2|6635
1622460550000|2021-05-31 11:29:10|1219.8|1219.4|1219.4|1219|1219.8|1219.4|1219.4|1219|7222
1622460590000|2021-05-31 11:29:50|1219.2|1218.8|1219|1218.8|1219.2|1218.8|1219|1218.6|460
1622460600000|2021-05-31 11:30:00|1219.2|1219|1219.2|1218.8|1219.4|1219|1219.2|1218.8|666
1622460650000|2021-05-31 11:30:50|1219|1218.6|1219.2|1218.8|1219.2|1218.8|1219|1218.6|0
1622460660000|2021-05-31 11:31:00|1219.4|1219|1219.2|1218.8|1219.4|1219|1219.2|1218.8|4385
1622460730000|2021-05-31 11:32:10|1219|1219|1219.2|1218.8|1219.2|1219|1219|1218.8|131
1622460760000|2021-05-31 11:32:40|1219.4|1219|1219.2|1219|1219.6|1219.2|1219.2|1219|1053
1622460780000|2021-05-31 11:33:00|1219.4|1219.2|1218.8|1218.6|1219.6|1219.2|1218.8|1218.6|1824
1622460790000|2021-05-31 11:33:10|1218.6|1218.4|1218.8|1218.4|1218.8|1218.4|1218.6|1218.4|450
1622460820000|2021-05-31 11:33:40|1218.6|1218.2|1218.8|1218.4|1218.8|1218.4|1218.4|1218.2|2223
1622460830000|2021-05-31 11:33:50|1219|1218.2|1218.8|1218.4|1219|1218.4|1218.8|1218.2|1300
1622460850000|2021-05-31 11:34:10|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|0
1622460970000|2021-05-31 11:36:10|1218.4|1218|1218.4|1218|1218.4|1218|1218.2|1218|1085
1622461010000|2021-05-31 11:36:50|1218.6|1218.2|1218.6|1218.2|1218.8|1218.4|1218.4|1218.2|8694
1622461030000|2021-05-31 11:37:10|1218.8|1218.4|1218.6|1218.2|1218.8|1218.4|1218.6|1218.2|593
1622461120000|2021-05-31 11:38:40|1218.4||1218.4||1218.4||1218.4||0
1622461130000|2021-05-31 11:38:50|1218.6|1218.4|1218.6|1218.4|1218.6|1218.4|1218.6|1218.4|384
1622461190000|2021-05-31 11:39:50|1218.8|1218.6|1218.8|1218.6|1218.8|1218.6|1218.8|1218.6|141
1622461200000|2021-05-31 11:40:00|1219|1218.8|1218.6|1218.2|1219|1218.8|1218.4|1218.2|25264
1622461210000|2021-05-31 11:40:10|1218.4|1218|1218.4|1218|1218.4|1218|1218.4|1218|0
1622461220000|2021-05-31 11:40:20|1218.6|1218.2|1218.8|1218.2|1218.8|1218.2|1218.6|1218.2|1000
1622461230000|2021-05-31 11:40:30|1218.6|1218.4|1218.8|1218.4|1218.8|1218.4|1218.6|1218.4|466
1622461300000|2021-05-31 11:41:40|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|0
1622461320000|2021-05-31 11:42:00|1218.8|1218.4|1218.6|1218.4|1218.8|1218.6|1218.6|1218.4|238
1622461330000|2021-05-31 11:42:10|1218.4|1218.2|1218.6|1218.2|1218.6|1218.2|1218.4|1218.2|6347
1622461350000|2021-05-31 11:42:30|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|0
1622461400000|2021-05-31 11:43:20|1218.6||1218.6||1218.6||1218.6||0
1622461410000|2021-05-31 11:43:30|1218.8|1218.6|1218.6|1218.4|1218.8|1218.6|1218.6|1218.4|135
1622461440000|2021-05-31 11:44:00|1218.4|1218.2|1218.4|1218.2|1218.4|1218.2|1218.4|1218.2|2092
1622461450000|2021-05-31 11:44:10|1218.2|1218|1218|1217.8|1218.2|1218|1218|1217.8|860
1622461460000|2021-05-31 11:44:20|1218.2|1217.6|1218|1217.4|1218.4|1218|1217.6|1217.2|10968
1622461470000|2021-05-31 11:44:30|1217.8|1217.2|1217.6|1217.2|1217.8|1217.4|1217.6|1217.2|5308
1622461490000|2021-05-31 11:44:50|1217.8|1217.4|1218.4|1217.8|1218.4|1217.8|1217.8|1217.4|1733
1622461500000|2021-05-31 11:45:00|1218.2|1218|1218.6|1218.2|1218.8|1218.4|1218.2|1218|832
1622461510000|2021-05-31 11:45:10|1218.4|1218|1218.6|1218|1218.6|1218|1218.4|1218|270
1622461550000|2021-05-31 11:45:50|1218.4|1217.8|1218.2|1218|1218.4|1218|1218.2|1217.8|0
1622461560000|2021-05-31 11:46:00|1218.4||1218.4||1218.4||1218.4||0
1622461620000|2021-05-31 11:47:00|1218.2|1217.8|1218|1217.8|1218.2|1217.8|1218|1217.8|640
1622461630000|2021-05-31 11:47:10|1218.2|1217.6|1217.6|1217.2|1218.2|1217.6|1217.4|1217.2|560
1622461690000|2021-05-31 11:48:10|1217.4|1217|1217.4|1217|1217.4|1217|1217.4|1217|919
1622461700000|2021-05-31 11:48:20|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|2272
1622461760000|2021-05-31 11:49:20|1217|1216.6|1217.2|1216.8|1217.2|1216.8|1217|1216.6|811
1622461810000|2021-05-31 11:50:10|1217|1216.6|1216.8|1216.4|1217|1216.6|1216.8|1216.4|616
1622461820000|2021-05-31 11:50:20|1216.6|1216|1216.4|1216|1216.6|1216|1216.2|1216|9429
1622461900000|2021-05-31 11:51:40|1216|1215.8|1216.2|1215.8|1216.2|1215.8|1216|1215.8|1195
1622461910000|2021-05-31 11:51:50|1216|1215.6|1216|1215.6|1216.2|1215.8|1216|1215.6|4238
1622461920000|2021-05-31 11:52:00|1216.2|1215.8|1216.2|1215.6|1216.2|1215.8|1216.2|1215.6|37
1622461950000|2021-05-31 11:52:30||1215.8||1215.8||1215.8||1215.8|0
1622461980000|2021-05-31 11:53:00|1216|1215.6|1215.8|1215.6|1216|1215.6|1215.8|1215.6|727
1622461990000|2021-05-31 11:53:10|1216||1216||1216||1216||0
1622462000000|2021-05-31 11:53:20|1215.8|1215.4|1215.6|1215.2|1215.8|1215.4|1215.6|1215.2|616
1622462030000|2021-05-31 11:53:50||1215||1215.2||1215.2||1215|0
1622462040000|2021-05-31 11:54:00|1215.8|1215|1216.4|1216|1216.4|1216.2|1215.8|1215|11385
1622462050000|2021-05-31 11:54:10||1215.8||1216||1216||1215.8|0
1622462060000|2021-05-31 11:54:20|1216.6|1216.2|1216.8|1216.4|1216.8|1216.4|1216.6|1216.2|556
1622462070000|2021-05-31 11:54:30|1216.6|1216.2|1216.8|1216.4|1217|1216.4|1216.6|1216.2|2225
1622462080000|2021-05-31 11:54:40|1217||1217||1217||1216.8||0
1622462100000|2021-05-31 11:55:00|1216.8|1216.2|1216.8|1216.2|1216.8|1216.2|1216.8|1216.2|0
1622462110000|2021-05-31 11:55:10|1217|1216.4|1217|1216.6|1217|1216.6|1217|1216.4|424
1622462120000|2021-05-31 11:55:20||1216.4||1216.6||1216.6||1216.4|0
1622462140000|2021-05-31 11:55:40||1216.4||1216.4||1216.4||1216.4|0
1622462150000|2021-05-31 11:55:50|1216.8|1216.6|1216.8|1216.4|1216.8|1216.6|1216.6|1216.4|710
1622462160000|2021-05-31 11:56:00|1217|1216.6|1217|1216.4|1217|1216.6|1217|1216.4|1962
1622462180000|2021-05-31 11:56:20||1216.6||1216.6||1216.6||1216.6|0
1622462210000|2021-05-31 11:56:50|1216.8|1216.4|1216.8|1216.4|1216.8|1216.4|1216.8|1216.4|0
1622462220000|2021-05-31 11:57:00|1217|1216.6|1217|1216.6|1217|1216.6|1217|1216.6|222
1622462240000|2021-05-31 11:57:20|1217.2|1217|1216.8|1216.6|1217.2|1217|1216.8|1216.6|8935
1622462250000|2021-05-31 11:57:30|1217|1216.4|1217|1216.6|1217|1216.8|1217|1216.4|1365
1622462260000|2021-05-31 11:57:40|1217.2|1216.8|1217.4|1217.2|1217.6|1217.4|1217.2|1216.8|4934
1622462270000|2021-05-31 11:57:50|1217.6||1217.6||1217.6||1217.6||0
1622462290000|2021-05-31 11:58:10|1217.4|1217|1217.4|1217|1217.4|1217|1217.4|1217|1358
1622462300000|2021-05-31 11:58:20|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|824
1622462330000|2021-05-31 11:58:50|1217||1217||1217||1217||1271
1622462340000|2021-05-31 11:59:00|1217.2||1217.2||1217.2||1217.2||500
1622462370000|2021-05-31 11:59:30|||||||||30
1622462420000|2021-05-31 12:00:20|1217||1217||1217.2||1217||3574
1622462430000|2021-05-31 12:00:30||1216.6||1216.6||1216.6||1216.6|720
1622462470000|2021-05-31 12:01:10|1216.8|1216.4|1216.8|1216.4|1217|1216.6|1216.6|1216.4|4672
1622462480000|2021-05-31 12:01:20||1216.6||1216.6||1216.6||1216.6|0
1622462510000|2021-05-31 12:01:50|1217|1216.4|1216.8|1216.6|1217|1216.6|1216.8|1216.4|236
1622462520000|2021-05-31 12:02:00||1216.4||1216.4||1216.4||1216.4|0
1622462540000|2021-05-31 12:02:20|1216.6|1216.6|1216.8|1216.4|1216.8|1216.6|1216.6|1216.4|2905
1622462550000|2021-05-31 12:02:30|1217|1216.6|1217|1216.6|1217.2|1216.8|1216.8|1216.6|6425
1622462560000|2021-05-31 12:02:40||1216.8||1216.6||1216.8||1216.6|0
1622462570000|2021-05-31 12:02:50|1216.8|1216.8|1216.8|1216.4|1216.8|1216.8|1216.8|1216.4|470
1622462590000|2021-05-31 12:03:10|1217|1216.6|1217|1216.6|1217|1216.6|1217|1216.6|0
1622462610000|2021-05-31 12:03:30|1216.8|1216.4|1216.8|1216.4|1216.8|1216.4|1216.8|1216.4|21
1622462620000|2021-05-31 12:03:40|1216.6|1216.2|1217|1216.6|1217|1216.8|1216.6|1216.2|8390
1622462630000|2021-05-31 12:03:50|1217.2|1216.8|1217.4|1216.8|1217.4|1216.8|1217.2|1216.8|0
1622462640000|2021-05-31 12:04:00|1217.2||1217.2||1217.2||1217.2||0
1622462650000|2021-05-31 12:04:10|1217.4|1217|1217.4|1217|1217.6|1217.2|1217.4|1217|600
1622462660000|2021-05-31 12:04:20|1217.2|1216.8|1217.2|1216.6|1217.2|1216.8|1217.2|1216.6|747
1622462680000|2021-05-31 12:04:40|1217|1216.4|1217|1216.6|1217|1216.6|1216.8|1216.4|0
1622462690000|2021-05-31 12:04:50|1216.8|1216.4|1217|1216.6|1217|1216.6|1216.8|1216.4|0
1622462700000|2021-05-31 12:05:00||1216.8||1216.6||1216.8||1216.6|0
1622462720000|2021-05-31 12:05:20|1217.2|1217|1217.2|1216.6|1217.2|1217|1217|1216.6|6500
1622462730000|2021-05-31 12:05:30||1216.8||1216.8||1216.8||1216.8|0
1622462750000|2021-05-31 12:05:50|1217|1216.6|1217.2|1216.8|1217.2|1217|1217|1216.6|1171
1622462820000|2021-05-31 12:07:00|1217.4|1217|1217.4|1217|1217.6|1217.2|1217.2|1217|5284
1622462840000|2021-05-31 12:07:20|1217.2||1217.4||1217.4||1217.2||300
1622462850000|2021-05-31 12:07:30|1217.2|1216.8|1217.4|1217|1217.4|1217|1217.2|1216.8|565
1622462870000|2021-05-31 12:07:50|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|0
1622462880000|2021-05-31 12:08:00|1217.4|1217|1217.4|1217|1217.4|1217|1217.4|1217|492
1622462890000|2021-05-31 12:08:10|1217.6|1217.2|1217.8|1217.2|1217.8|1217.2|1217.6|1217.2|634
1622462910000|2021-05-31 12:08:30|1217.6|1217|1217.4|1217|1217.6|1217|1217.4|1217|0
1622462940000|2021-05-31 12:09:00|1217.6|1217.2|1217.4|1217.2|1217.6|1217.4|1217.4|1217.2|1190
1622462950000|2021-05-31 12:09:10||1217||1217||1217||1217|0
1622462970000|2021-05-31 12:09:30|1217.6|1217.2|1217.4|1217|1217.6|1217.2|1217.4|1217|210
1622462980000|2021-05-31 12:09:40|||||||||450
1622463000000|2021-05-31 12:10:00|1217.6|1217.2|1217.2|1216.8|1217.6|1217.2|1217.2|1216.8|489
1622463020000|2021-05-31 12:10:20|1217.4||1217.2||1217.4||1217.2||0
1622463030000|2021-05-31 12:10:30|1217.4||1217.4||1217.4||1217.4||0
1622463040000|2021-05-31 12:10:40|1217.2||1217.2||1217.4||1217.2||0
1622463060000|2021-05-31 12:11:00|1217.4||1217.2||1217.4||1217.2||0
1622463070000|2021-05-31 12:11:10|1217.4|1217|1217.4|1217|1217.4|1217|1217.2|1217|750
1622463080000|2021-05-31 12:11:20||1216.8||1216.8||1216.8||1216.8|0
1622463110000|2021-05-31 12:11:50|1217.2||1217||1217.2||1217||750
1622463120000|2021-05-31 12:12:00|1217.2|1216.6|1217.4|1216.8|1217.4|1216.8|1217.2|1216.6|1333
1622463150000|2021-05-31 12:12:30|1217.2||1217.2||1217.2||1217.2||0
1622463190000|2021-05-31 12:13:10|1217.4||1217.4||1217.4||1217.4||0
1622463200000|2021-05-31 12:13:20|1217.2||1217.2||1217.2||1217.2||0
1622463220000|2021-05-31 12:13:40||1217||1216.8||1217||1216.8|40
1622463230000|2021-05-31 12:13:50|1217.4||1217.4||1217.4||1217.4||0
1622463250000|2021-05-31 12:14:10|1217.2||1217.2||1217.2||1217.2||0
1622463260000|2021-05-31 12:14:20|1217.4|1217|1217.6|1217.2|1217.6|1217.2|1217.4|1217|2821
1622463340000|2021-05-31 12:15:40|1217.8|1217.4|1218.4|1217.8|1218.4|1218|1217.8|1217.4|5924
1622463350000|2021-05-31 12:15:50|1218.2|1218|1218.6|1218.2|1218.6|1218.2|1218.2|1218|0
1622463370000|2021-05-31 12:16:10|1218.4|1218|1218.4|1218|1218.4|1218|1218.4|1218|0
1622463390000|2021-05-31 12:16:30||1217.8||1218||1218||1217.8|0
1622463400000|2021-05-31 12:16:40|1218.6|1218.2|1218.8|1218.2|1218.8|1218.2|1218.6|1218.2|489
1622463410000|2021-05-31 12:16:50|1218.6||1218.6||1218.6||1218.6||0
1622463420000|2021-05-31 12:17:00|1218.4|1218|1218|1217.6|1218.4|1218|1217.8|1217.6|15698
1622463440000|2021-05-31 12:17:20|1217.8|1217.4|1217.8|1217.4|1217.8|1217.4|1217.8|1217.4|0
1622463450000|2021-05-31 12:17:30|1217.6|1217.6|1217.8|1217.4|1217.8|1217.6|1217.6|1217.4|882
1622463470000|2021-05-31 12:17:50|1218|1217.6|1217.8|1217.4|1218.2|1217.8|1217.6|1217.4|3382
1622463480000|2021-05-31 12:18:00|1217.6|1217.2|1217.8|1217.2|1217.8|1217.4|1217.4|1217|782
1622463510000|2021-05-31 12:18:30|1217.6||1217.6||1217.6||1217.6||0
1622463540000|2021-05-31 12:19:00|1217.8|1217.6|1218.2|1217.6|1218.4|1218|1217.8|1217.6|2215
1622463550000|2021-05-31 12:19:10|1218||1218||1218||1218||500
1622463580000|2021-05-31 12:19:40|1217.8|1217.4|1217.6|1217.2|1217.8|1217.4|1217.6|1217.2|7308
1622463590000|2021-05-31 12:19:50|1217.8|1217.4|1217.8|1217.4|1217.8|1217.6|1217.8|1217.4|500
1622463610000|2021-05-31 12:20:10|1217.6|1217.2|1217.2|1216.8|1217.6|1217.2|1217|1216.8|17212
1622463640000|2021-05-31 12:20:40|1217|1216.6|1217|1216.6|1217|1216.6|1216.8|1216.6|2367
1622463670000|2021-05-31 12:21:10|1217.2|1216.8|1217.2|1216.8|1217.6|1217.2|1217.2|1216.8|2828
1622463700000|2021-05-31 12:21:40|1217|1216.6|1217|1216.6|1217|1216.6|1217|1216.6|0
1622463740000|2021-05-31 12:22:20|1217.2|1216.8|1217|1216.6|1217.2|1217|1217|1216.6|418
1622463750000|2021-05-31 12:22:30|1216.8||1216.8||1216.8||1216.8||0
1622463780000|2021-05-31 12:23:00||1216.4||1216.4||1216.4||1216.4|480
1622463790000|2021-05-31 12:23:10|1216.6|1216.6|1216.6|1216.2|1216.8|1216.6|1216.6|1216.2|7872
1622463800000|2021-05-31 12:23:20|1216.8|1216.4|1216.8|1216.4|1216.8|1216.4|1216.6|1216.4|4290
1622463810000|2021-05-31 12:23:30|1217|1216.6|1217|1216.6|1217|1216.6|1217|1216.6|489
1622463820000|2021-05-31 12:23:40|1217.2|1216.8|1217|1216.6|1217.2|1216.8|1217|1216.6|1261
1622463850000|2021-05-31 12:24:10|1216.8|1216.4|1216.8|1216.4|1217|1216.4|1216.8|1216.4|420
1622463920000|2021-05-31 12:25:20|1217|1216.6|1217.2|1216.8|1217.2|1216.8|1217|1216.6|1690
1622463950000|2021-05-31 12:25:50|1217|1216.6|1217|1216.6|1217|1216.6|1216.8|1216.6|0
1622464020000|2021-05-31 12:27:00|1216.8||1216.8||1216.8||1216.8||0
1622464040000|2021-05-31 12:27:20|1216.6|1216.4|1216.8|1216.4|1216.8|1216.6|1216.6|1216.4|746
1622464050000|2021-05-31 12:27:30|1216.6||1216.6||1216.6||1216.6||0
1622464070000|2021-05-31 12:27:50||1216.2||1216.2||1216.2||1216.2|0
1622464100000|2021-05-31 12:28:20|1216.4||1216.4||1216.6||1216.4||427
1622464120000|2021-05-31 12:28:40||1216||1216||1216||1216|0
1622464150000|2021-05-31 12:29:10|1216.2||1216.2||1216.2||1216.2||0
1622464160000|2021-05-31 12:29:20|1216.4|1216.2|1216.4|1216|1216.4|1216.2|1216.4|1216|505
1622464180000|2021-05-31 12:29:40|1216.2||1216.2||1216.4||1216.2||0
1622464190000|2021-05-31 12:29:50|1216.4|1216.2|1216.6|1216.2|1216.8|1216.2|1216.4|1216.2|1296
1622464200000|2021-05-31 12:30:00|1216.8||1216.8||1216.8||1216.8||0
1622464210000|2021-05-31 12:30:10||1216.4||1216.4||1216.4||1216.4|0
1622464240000|2021-05-31 12:30:40|1216.6|1216.2|1216.6|1216.2|1216.6|1216.2|1216.4|1216.2|5505
1622464260000|2021-05-31 12:31:00|1216.8|1216.4|1216.4|1216|1216.8|1216.4|1216.4|1216|4548
1622464270000|2021-05-31 12:31:10|1216.6|1216.4|1216.2|1216|1216.6|1216.4|1216.2|1216|6049
1622464320000|2021-05-31 12:32:00|||||||||20
1622464340000|2021-05-31 12:32:20|1216.4|1216.2|1217|1216.4|1217|1216.6|1216.4|1216.2|1593
1622464370000|2021-05-31 12:32:50|1216.8||1216.8||1216.8||1216.8||0
1622464380000|2021-05-31 12:33:00|1217|1216.6|1217.2|1216.8|1217.2|1216.8|1217|1216.6|1158
1622464390000|2021-05-31 12:33:10|1217|1216.6|1217|1216.6|1217|1216.6|1217|1216.6|0
1622464470000|2021-05-31 12:34:30|1216.8|1216.4|1216.8|1216.4|1217|1216.8|1216.8|1216.4|5619
1622464530000|2021-05-31 12:35:30||1216.2||1216.2||1216.2||1216.2|0
1622464550000|2021-05-31 12:35:50|1216.6|1216|1216.4|1216|1216.6|1216|1216.4|1216|0
1622464560000|2021-05-31 12:36:00|1216.6|1216.2|1216.6|1216.2|1216.8|1216.4|1216.4|1216.2|785
1622464590000|2021-05-31 12:36:30|1216.8|1216.4|1216.6|1216.4|1216.8|1216.4|1216.6|1216.4|806
1622464600000|2021-05-31 12:36:40|1216.4|1216.2|1216.2|1215.8|1216.4|1216.2|1216|1215.8|7500
1622464640000|2021-05-31 12:37:20|||||||||530
1622464680000|2021-05-31 12:38:00|1216.4|1216|1216.4|1216|1216.4|1216|1216.4|1216|345
1622464700000|2021-05-31 12:38:20||1216.2||1216||1216.2||1216|0
1622464730000|2021-05-31 12:38:50|||||||||200
1622464740000|2021-05-31 12:39:00|1216.6||1216.6||1216.6||1216.6||0
1622464750000|2021-05-31 12:39:10|1216.4||1216.6||1216.6||1216.4||0
1622464790000|2021-05-31 12:39:50|1216.8|1216.2|1216.8|1216.4|1216.8|1216.4|1216.6|1216.2|2521
1622464810000|2021-05-31 12:40:10|1217|1216.6|1217.2|1216.8|1217.2|1216.8|1217|1216.6|1867
1622464840000|2021-05-31 12:40:40|1217|1216.6|1216.8|1216.6|1217|1216.6|1216.8|1216.6|410
1622464850000|2021-05-31 12:40:50||1216.4||1216.4||1216.4||1216.4|0
1622464950000|2021-05-31 12:42:30|1216.6||1216.6||1216.6||1216.6||0
1622464960000|2021-05-31 12:42:40||1216.2||1216.2||1216.2||1216.2|500
1622465140000|2021-05-31 12:45:40|1216.4|1216.4|1216.6|1216.4|1216.6|1216.4|1216.4|1216.2|580
1622465190000|2021-05-31 12:46:30|1216.8|1216.6|1217|1216.8|1217|1216.8|1216.8|1216.6|651
1622465210000|2021-05-31 12:46:50|1217.2|1217|1217.2|1217|1217.4|1217.2|1217.2|1217|532
1622465230000|2021-05-31 12:47:10|1217|1216.8|1217.4|1217|1217.4|1217|1217|1216.8|1916
1622465260000|2021-05-31 12:47:40||1217.2||1216.8||1217.2||1216.8|100
1622465280000|2021-05-31 12:48:00||1217||1217||1217||1217|0
1622465290000|2021-05-31 12:48:10|1217.6|1217.2|1217.4|1217|1217.6|1217.2|1217.2|1217|3050
1622465320000|2021-05-31 12:48:40|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|0
1622465350000|2021-05-31 12:49:10||1217||1217||1217||1217|0
1622465400000|2021-05-31 12:50:00|1217.4||1217.4||1217.4||1217.4||257
1622465440000|2021-05-31 12:50:40|1217.2|1216.8|1217.4|1217|1217.4|1217|1217.2|1216.8|5054
1622465480000|2021-05-31 12:51:20|1217.2|1216.8|1217|1216.6|1217.2|1216.8|1217|1216.6|193
1622465490000|2021-05-31 12:51:30|1216.8|1216.8|1217.2|1216.8|1217.2|1216.8|1216.8|1216.8|1465
1622465510000|2021-05-31 12:51:50|1217.4|1217|1217.4|1217|1217.4|1217|1217.4|1217|200
1622465520000|2021-05-31 12:52:00|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|0
1622465550000|2021-05-31 12:52:30|1217.4|1217|1217.6|1217.2|1217.6|1217.2|1217.2|1217|4538
1622465560000|2021-05-31 12:52:40|1217.4||1217.4||1217.4||1217.4||0
1622465630000|2021-05-31 12:53:50|1217.6|1217.4|1217.6|1217.4|1217.6|1217.4|1217.6|1217.4|575
1622465650000|2021-05-31 12:54:10|1217.4|1217.2|1217.6|1217.2|1217.6|1217.2|1217.4|1217.2|218
1622465660000|2021-05-31 12:54:20|1217.8|1217.4|1217.6|1217.2|1217.8|1217.4|1217.4|1217.2|5355
1622465680000|2021-05-31 12:54:40|1217.8||1217.6||1217.8||1217.6||0
1622465690000|2021-05-31 12:54:50||1217.4||1217.2||1217.4||1217.2|0
1622465710000|2021-05-31 12:55:10|1217.4|1217.4|1217.6|1217.2|1217.6|1217.4|1217.4|1217.2|3500
1622465720000|2021-05-31 12:55:20|1217.4||1217.4||1217.4||1217.4||0
1622465750000|2021-05-31 12:55:50|1217.2|1217|1217.4|1217.2|1217.4|1217.2|1217.2|1216.8|607
1622465760000|2021-05-31 12:56:00||1217||1217||1217||1217|0
1622465810000|2021-05-31 12:56:50|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|518
1622465860000|2021-05-31 12:57:40|1217.4|1217|1217.4|1217|1217.6|1217|1217.4|1217|0
1622465920000|2021-05-31 12:58:40|1217.6|1217.2|1217.6|1217.2|1217.6|1217.4|1217.4|1217.2|1293
1622465930000|2021-05-31 12:58:50|1217.8|1217.4|1218|1217.6|1218|1217.6|1217.8|1217.4|1041
1622465960000|2021-05-31 12:59:20||1217.8||1217.6||1217.8||1217.6|0
1622465970000|2021-05-31 12:59:30|1217.8|1217.4|1217.8|1217.4|1217.8|1217.4|1217.6|1217.4|605
1622465980000|2021-05-31 12:59:40|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|9
1622466000000|2021-05-31 13:00:00|1217.8|1217.6|1217.6|1217.2|1217.8|1217.6|1217.4|1217.2|4077
1622466020000|2021-05-31 13:00:20|1217.4|1217|1217.6|1217.2|1217.6|1217.2|1217.2|1217|1123
1622466040000|2021-05-31 13:00:40|1217.4||1217.4||1217.4||1217.4||100
1622466090000|2021-05-31 13:01:30|1217.6||1217.8||1217.8||1217.6||1129
1622466100000|2021-05-31 13:01:40||1217.4||1217.4||1217.4||1217.4|0
1622466120000|2021-05-31 13:02:00|1217.6|1217.2|1217.8|1217.2|1217.8|1217.4|1217.6|1217.2|0
1622466130000|2021-05-31 13:02:10|1217.6|1217.4|1217.8|1217.4|1217.8|1217.4|1217.6|1217.4|50
1622466150000|2021-05-31 13:02:30||1217.2||1217.4||1217.4||1217.2|200
1622466180000|2021-05-31 13:03:00|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|708
1622466250000|2021-05-31 13:04:10|1217.8|1217.4|1217.6|1217.4|1217.8|1217.6|1217.6|1217.4|484
1622466260000|2021-05-31 13:04:20|1217.8||1218||1218||1217.8||371
1622466270000|2021-05-31 13:04:30|1217.8|1217.6|1218|1217.6|1218|1217.8|1217.8|1217.6|6025
1622466310000|2021-05-31 13:05:10|1217.8||1217.8||1218||1217.8||1067
1622466350000|2021-05-31 13:05:50||1217.4||1217.4||1217.4||1217.4|0
1622466420000|2021-05-31 13:07:00|1217.6|1217.2|1217.8|1217.4|1217.8|1217.4|1217.4|1217.2|6372
1622466430000|2021-05-31 13:07:10|1218|1217.6|1218|1217.6|1218|1217.6|1217.8|1217.6|2447
1622466450000|2021-05-31 13:07:30|1218.2|1217.8|1218.6|1218.2|1218.6|1218.2|1218.2|1217.8|2248
1622466460000|2021-05-31 13:07:40|1218.8||1218.6||1218.8||1218.6||0
1622466470000|2021-05-31 13:07:50|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|0
1622466510000|2021-05-31 13:08:30||1218.6||1218.6||1218.6||1218.6|0
1622466570000|2021-05-31 13:09:30||1218.4||1218.4||1218.4||1218.4|0
1622466620000|2021-05-31 13:10:20|1219|1218.8|1218.8|1218.6|1219.2|1218.8|1218.8|1218.6|9180
1622466640000|2021-05-31 13:10:40|||||||||240
1622466660000|2021-05-31 13:11:00|1219|1218.8|1219.2|1218.8|1219.4|1218.8|1219|1218.8|609
1622466690000|2021-05-31 13:11:30|1219||1219||1219||1219||458
1622466700000|2021-05-31 13:11:40|1219.2||1219||1219.2||1219||76
1622466720000|2021-05-31 13:12:00|1218.8|1218.6|1218.8|1218.6|1219|1218.8|1218.8|1218.6|1424
1622466730000|2021-05-31 13:12:10|||||||||187
1622466740000|2021-05-31 13:12:20|1218.6|1218.4|1218.8|1218.4|1218.8|1218.4|1218.6|1218.4|1444
1622466760000|2021-05-31 13:12:40|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.4|1218.2|161
1622466770000|2021-05-31 13:12:50|1218.4|1218|1218.4|1218|1218.6|1218.2|1218.2|1218|13971
1622466800000|2021-05-31 13:13:20|1218.2|1217.8|1218|1217.8|1218.4|1217.8|1218|1217.8|1000
1622466810000|2021-05-31 13:13:30|1217.8|1217.6|1218.4|1218|1218.4|1218.2|1217.8|1217.6|2059
1622466820000|2021-05-31 13:13:40|1218.2||1218.2||1218.2||1218.2||45
1622466840000|2021-05-31 13:14:00|1218.4|1217.8|1218.4|1218|1218.4|1218|1218.4|1217.8|1964
1622466860000|2021-05-31 13:14:20|1218.2||1218.2||1218.2||1218.2||0
1622466890000|2021-05-31 13:14:50||1217.8||1217.8||1217.8||1217.8|42
1622466940000|2021-05-31 13:15:40|||||||||200
1622466960000|2021-05-31 13:16:00|1218|1218|1217.8|1217.6|1218|1218|1217.8|1217.6|693
1622466980000|2021-05-31 13:16:20|1218||1218.2||1218.2||1218||455
1622467000000|2021-05-31 13:16:40||1217.8||1217.8||1217.8||1217.8|0
1622467010000|2021-05-31 13:16:50|1218|1218|1218|1217.8|1218.2|1218|1218|1217.8|1761
1622467020000|2021-05-31 13:17:00|||||||||171
1622467040000|2021-05-31 13:17:20|1217.8|1217.6|1218|1217.6|1218.4|1218|1217.8|1217.6|1904
1622467090000|2021-05-31 13:18:10|1218.2|1217.8|1218.2|1217.8|1218.2|1218|1218|1217.8|344
1622467110000|2021-05-31 13:18:30|1218||1218||1218||1218||0
1622467130000|2021-05-31 13:18:50|1218.2|1218|1218.8|1218.4|1218.8|1218.6|1218.2|1218|6646
1622467150000|2021-05-31 13:19:10|1219|1218.6|1219.4|1219|1219.4|1219|1219|1218.6|9422
1622467180000|2021-05-31 13:19:40|1219.6|1219.2|1219.4|1219.2|1219.6|1219.2|1219.4|1219.2|0
1622467190000|2021-05-31 13:19:50|1219.2|1219|1219|1218.6|1219.4|1219|1218.8|1218.6|2012
1622467200000|2021-05-31 13:20:00|1219.2|1218.8|1219|1218.6|1219.2|1218.8|1219|1218.6|7352
1622467290000|2021-05-31 13:21:30|1218.8|1218.8|1219|1218.6|1219.2|1219|1218.8|1218.6|1384
1622467340000|2021-05-31 13:22:20|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.6|1218.4|2169
1622467410000|2021-05-31 13:23:30|1218.6||1218.6||1218.6||1218.6||0
1622467420000|2021-05-31 13:23:40|1218.8|1218.6|1218.8|1218.4|1218.8|1218.6|1218.8|1218.4|363
1622467430000|2021-05-31 13:23:50|1219|1218.6|1218.8|1218.6|1219|1218.6|1218.8|1218.4|340
1622467450000|2021-05-31 13:24:10|1218.6|1218.4|1218.6|1218.2|1218.6|1218.4|1218.6|1218.2|3860
1622467480000|2021-05-31 13:24:40|1218.8|1218.4|1218.6|1218.4|1218.8|1218.4|1218.6|1218.4|1366
1622467490000|2021-05-31 13:24:50|1218.8||1218.8||1218.8||1218.8||0
1622467500000|2021-05-31 13:25:00|1219|1218.6|1219|1218.6|1219|1218.6|1219|1218.6|0
1622467510000|2021-05-31 13:25:10|1218.8|1218.8|1219.2|1218.8|1219.2|1218.8|1218.8|1218.8|275
1622467540000|2021-05-31 13:25:40|1219|1219|1219.2|1219|1219.2|1219|1219|1219|931
1622467560000|2021-05-31 13:26:00|1219|1218.8|1219.2|1219|1219.2|1219|1219|1218.8|1443
1622467590000|2021-05-31 13:26:30|1219|1218.8|1219|1218.8|1219|1218.8|1219|1218.8|22
1622467640000|2021-05-31 13:27:20|1218.8|1218.6|1218.8|1218.4|1219|1218.6|1218.8|1218.4|3551
1622467650000|2021-05-31 13:27:30|1219|1218.6|1219|1218.6|1219|1218.6|1219|1218.6|847
1622467660000|2021-05-31 13:27:40|1218.8|1218.4|1219|1218.6|1219|1218.6|1218.8|1218.4|1392
1622467670000|2021-05-31 13:27:50|1219.2|1218.8|1219.2|1219|1219.2|1219|1219.2|1218.8|216
1622467680000|2021-05-31 13:28:00|1219.4|1219.2|1219.4|1219.2|1219.6|1219.2|1219.4|1219.2|708
1622467690000|2021-05-31 13:28:10|1219.6|1219.4|1219.8|1219.4|1219.8|1219.4|1219.6|1219.4|1102
1622467700000|2021-05-31 13:28:20|1219.6||1219.6||1219.6||1219.6||0
1622467730000|2021-05-31 13:28:50|1219.4|1219.2|1219.4|1219.2|1219.4|1219.2|1219.4|1219.2|651
1622467750000|2021-05-31 13:29:10|1219.6|1219.4|1219.8|1219.4|1219.8|1219.6|1219.6|1219.4|792
1622467760000|2021-05-31 13:29:20|1220|1219.6|1220|1219.6|1220|1219.8|1219.8|1219.4|6520
1622467830000|2021-05-31 13:30:30|1219.8|1219.4|1219.6|1219.2|1219.8|1219.4|1219.4|1219|5938
1622467860000|2021-05-31 13:31:00|||||||||285
1622467870000|2021-05-31 13:31:10|1219.4|1219|1219.4|1218.8|1219.4|1219|1219.2|1218.8|0
1622467880000|2021-05-31 13:31:20|1219.2|1219|1219.4|1219|1219.4|1219.2|1219.2|1219|531
1622467890000|2021-05-31 13:31:30||1218.8||1218.8||1218.8||1218.8|0
1622467900000|2021-05-31 13:31:40||1219||1219||1219.2||1219|893
1622467940000|2021-05-31 13:32:20|||||||||75
1622467950000|2021-05-31 13:32:30||1218.8||1219||1219||1218.8|0
1622467960000|2021-05-31 13:32:40|1219.6|1219.2|1219.8|1219.4|1219.8|1219.4|1219.6|1219|2455
1622467970000|2021-05-31 13:32:50|1220|1219.6|1219.8|1219.4|1220|1219.6|1219.8|1219.4|0
1622467980000|2021-05-31 13:33:00|1220|1219.6|1219.8|1219.4|1220|1219.6|1219.8|1219.4|0
1622467990000|2021-05-31 13:33:10||1219.6||1219.6||1219.6||1219.6|0
1622468000000|2021-05-31 13:33:20|||||||||910
1622468010000|2021-05-31 13:33:30|1219.6|1219.4|1219.4|1219|1219.6|1219.4|1219.4|1219|1299
1622468020000|2021-05-31 13:33:40|1219.2|1218.8|1219|1218.6|1219.2|1218.8|1219|1218.6|1595
1622468030000|2021-05-31 13:33:50|1218.8|1218.4|1218.6|1218.2|1218.8|1218.4|1218.4|1218.2|5217
1622468060000|2021-05-31 13:34:20|1218.4|1218|1218.4|1218|1218.4|1218|1218.2|1218|0
1622468070000|2021-05-31 13:34:30|1218.6|1218.2|1218.6|1218.4|1218.6|1218.4|1218.4|1218.2|2474
1622468090000|2021-05-31 13:34:50|1218.4|1218.2|1218.6|1218.2|1218.6|1218.2|1218.4|1218.2|0
1622468110000|2021-05-31 13:35:10|1218.8|1218.4|1219|1218.6|1219|1218.6|1218.8|1218.4|1596
1622468120000|2021-05-31 13:35:20|1219.2|1218.8|1219.4|1218.8|1219.4|1219|1219.2|1218.8|4128
1622468130000|2021-05-31 13:35:30||1219||1219||1219||1219|0
1622468140000|2021-05-31 13:35:40|1219.2||1219.4||1219.4||1219.2||0
1622468150000|2021-05-31 13:35:50|1219.2||1219.2||1219.2||1219.2||0
1622468170000|2021-05-31 13:36:10|1219|1218.8|1219|1218.6|1219.2|1218.8|1219|1218.6|653
1622468180000|2021-05-31 13:36:20|1218.8||1219||1219||1218.8||0
1622468210000|2021-05-31 13:36:50|1219.2|1218.8|1219.2|1218.8|1219.4|1219|1219|1218.8|1622
1622468230000|2021-05-31 13:37:10|1219||1219||1219||1219||0
1622468240000|2021-05-31 13:37:20||1218.6||1218.6||1218.6||1218.6|0
1622468300000|2021-05-31 13:38:20|1219.2|1218.8|1219.4|1218.8|1219.4|1219|1219.2|1218.8|2355
1622468310000|2021-05-31 13:38:30|1219.2||1219.2||1219.2||1219.2||0
1622468360000|2021-05-31 13:39:20|1219|1218.6|1219|1218.6|1219|1218.6|1219|1218.6|0
1622468400000|2021-05-31 13:40:00|1218.8|1218.4|1219|1218.6|1219|1218.6|1218.8|1218.4|8230
1622468410000|2021-05-31 13:40:10|1219.2|1218.8|1219.4|1219|1219.6|1219|1219.2|1218.8|1570
1622468420000|2021-05-31 13:40:20|1219.6|1219.2|1219.6|1219.2|1219.6|1219.4|1219.6|1219.2|789
1622468440000|2021-05-31 13:40:40||1219||1219||1219||1219|0
1622468460000|2021-05-31 13:41:00|1219.4||1219.4||1219.4||1219.4||0
1622468480000|2021-05-31 13:41:20|1219.2|1219.2|1219.6|1219.2|1219.6|1219.2|1219.2|1219.2|2091
1622468510000|2021-05-31 13:41:50|1219.8|1219.4|1219.4|1219|1220|1219.6|1219.2|1219|13524
1622468530000|2021-05-31 13:42:10|1219.2|1218.8|1219.4|1219|1219.4|1219.2|1218.8|1218.6|7177
1622468540000|2021-05-31 13:42:20||1219.2||1219.2||1219.2||1219.2|236
1622468550000|2021-05-31 13:42:30|1219.2|1219|1219.2|1218.8|1219.4|1219|1219.2|1218.8|419
1622468560000|2021-05-31 13:42:40|1219|1218.6|1219|1218.6|1219|1218.6|1219|1218.6|0
1622468570000|2021-05-31 13:42:50|1219.2|1218.8|1219.4|1218.8|1219.4|1219|1219|1218.6|2907
1622468580000|2021-05-31 13:43:00|1218.6|1218.4|1219.4|1219|1219.4|1219|1218.6|1218.4|27430
1622468590000|2021-05-31 13:43:10|1219.6|1219.2|1219.6|1219.4|1219.6|1219.4|1219.6|1219.2|50
1622468600000|2021-05-31 13:43:20|1219.4|1219.2|1219.4|1219|1219.4|1219.2|1219.4|1219|200
1622468620000|2021-05-31 13:43:40|1219.2|1218.8|1219|1218.6|1219.2|1218.8|1219|1218.6|419
1622468630000|2021-05-31 13:43:50|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|0
1622468650000|2021-05-31 13:44:10|1219|1218.6|1219.2|1218.8|1219.2|1218.8|1219|1218.6|835
1622468660000|2021-05-31 13:44:20||1218.6||1218.6||1218.6||1218.6|0
1622468670000|2021-05-31 13:44:30|1219|1218.8|1219.2|1218.8|1219.2|1219|1219|1218.6|771
1622468680000|2021-05-31 13:44:40|1219.4||1219.2||1219.4||1219.2||0
1622468700000|2021-05-31 13:45:00|1219|1218.6|1219.2|1218.6|1219.2|1218.6|1219|1218.6|0
1622468710000|2021-05-31 13:45:10|1219.4|1218.8|1219.4|1219|1219.4|1219|1219.4|1218.8|401
1622468720000|2021-05-31 13:45:20|1219.6|1219.2|1219.4|1219.2|1219.6|1219.2|1219.2|1219|4142
1622468730000|2021-05-31 13:45:30|1219.2|1219|1219.2|1218.6|1219.2|1219|1219|1218.6|2197
1622468740000|2021-05-31 13:45:40|1219|1218.4|1219|1218.4|1219|1218.4|1219|1218.4|0
1622468750000|2021-05-31 13:45:50|1218.8||1218.8||1218.8||1218.8||0
1622468770000|2021-05-31 13:46:10|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|347
1622468800000|2021-05-31 13:46:40|1218.8|1218.4|1219|1218.6|1219|1218.8|1218.8|1218.4|13219
1622468810000|2021-05-31 13:46:50|1219.2|1218.8|1219|1218.4|1219.2|1218.8|1218.8|1218.4|7288
1622468820000|2021-05-31 13:47:00|1218.8||1218.8||1218.8||1218.6||0
1622468830000|2021-05-31 13:47:10|1218.6|1218.6|1219.4|1219|1219.4|1219|1218.6|1218.4|6691
1622468910000|2021-05-31 13:48:30|||||||||200
1622468960000|2021-05-31 13:49:20|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|1219|1218.8|3120
1622468980000|2021-05-31 13:49:40|1219|1218.6|1218.8|1218.4|1219|1218.6|1218.8|1218.4|2549
1622468990000|2021-05-31 13:49:50|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|0
1622469000000|2021-05-31 13:50:00|1218.8|1218.4|1219|1218.6|1219|1218.8|1218.8|1218.4|5042
1622469020000|2021-05-31 13:50:20|1218.8||1219||1219||1218.8||0
1622469070000|2021-05-31 13:51:10|1219.2|1218.8|1219|1218.6|1219.2|1219|1219|1218.6|353
1622469140000|2021-05-31 13:52:20|1219.2|1218.8|1219|1218.6|1219.2|1219|1218.8|1218.6|12100
1622469150000|2021-05-31 13:52:30|1218.8|1218.4|1219|1218.6|1219|1218.6|1218.8|1218.4|3000
1622469160000|2021-05-31 13:52:40|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|477
1622469170000|2021-05-31 13:52:50|1219||1219||1219||1219||0
1622469190000|2021-05-31 13:53:10|1219.2|1218.6|1219.2|1218.8|1219.2|1218.8|1219.2|1218.6|315
1622469200000|2021-05-31 13:53:20||1218.6||1218.6||1218.6||1218.6|0
1622469210000|2021-05-31 13:53:30||1218.8||1218.8||1218.8||1218.8|0
1622469230000|2021-05-31 13:53:50|1219|1218.6|1219|1218.6|1219|1218.6|1219|1218.6|590
1622469240000|2021-05-31 13:54:00|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.6|1218.4|0
1622469280000|2021-05-31 13:54:40|1219||1219||1219||1219||0
1622469290000|2021-05-31 13:54:50|1218.8||1218.8||1218.8||1218.8||0
1622469350000|2021-05-31 13:55:50|||||||||1000
1622469370000|2021-05-31 13:56:10|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|107
1622469380000|2021-05-31 13:56:20|1218.4|1218.4|1219|1218.8|1219|1218.8|1218.4|1218.4|1415
1622469390000|2021-05-31 13:56:30||1218.6||1218.6||1218.8||1218.6|0
1622469400000|2021-05-31 13:56:40||1218.4||1218.4||1218.4||1218.4|0
1622469410000|2021-05-31 13:56:50|1218.8||1218.8||1218.8||1218.8||0
1622469430000|2021-05-31 13:57:10|1218.6|1218.6|1218.8|1218.4|1219|1218.6|1218.6|1218.4|2307
1622469440000|2021-05-31 13:57:20|1218.6||1218.8||1218.8||1218.6||0
1622469450000|2021-05-31 13:57:30|1218.6|1218.2|1218.4|1218|1218.6|1218.2|1218.4|1218|1543
1622469460000|2021-05-31 13:57:40|1218.6|1218.2|1218.6|1218.2|1218.6|1218.4|1218.6|1218.2|311
1622469470000|2021-05-31 13:57:50|1218.4|1218|1218.6|1218.2|1218.6|1218.2|1218.4|1218|3891
1622469570000|2021-05-31 13:59:30|1218.8|1218.4|1218.6|1218.4|1218.8|1218.6|1218.6|1218.4|1928
1622469590000|2021-05-31 13:59:50||1218.2||1218.2||1218.2||1218.2|181
1622469600000|2021-05-31 14:00:00|1218.4||1218.6||1218.6||1218.4||0
1622469620000|2021-05-31 14:00:20|1219|1218.4|1219|1218.6|1219|1218.6|1218.6|1218.4|7906
1622469630000|2021-05-31 14:00:30|1218.8||1219||1219||1218.8||1417
1622469730000|2021-05-31 14:02:10|1218.8|1218.4|1218.8|1218.6|1218.8|1218.6|1218.8|1218.4|4556
1622469740000|2021-05-31 14:02:20||1218.4||1218.4||1218.6||1218.4|680
1622469750000|2021-05-31 14:02:30|1218.6|1218.2|1218.8|1218.4|1218.8|1218.6|1218.6|1218.2|13446
1622469760000|2021-05-31 14:02:40|1218.6|1218.2|1218.8|1218.4|1218.8|1218.4|1218.6|1218.2|3588
1622469770000|2021-05-31 14:02:50|1219|1218.6|1219.6|1219|1219.6|1219|1219|1218.6|11242
1622469780000|2021-05-31 14:03:00|1219.8|1219.2|1220|1219.6|1220|1219.6|1219.8|1219.2|451
1622469810000|2021-05-31 14:03:30|1220.2|1219.8|1220.4|1220|1220.6|1220.2|1220.2|1219.8|5129
1622469820000|2021-05-31 14:03:40|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.4|1220|0
1622469860000|2021-05-31 14:04:20|1220.2||1220.2||1220.4||1220.2||1500
1622469870000|2021-05-31 14:04:30|1220.4|1220.2|1220.6|1220.2|1220.6|1220.2|1220.4|1220.2|733
1622469880000|2021-05-31 14:04:40|1220.8||1220.6||1220.8||1220.6||0
1622469920000|2021-05-31 14:05:20||1220.4||1220.4||1220.4||1220.4|0
1622469950000|2021-05-31 14:05:50|1220.8|1220.6|1221|1220.6|1221|1220.6|1220.8|1220.4|1029
1622470010000|2021-05-31 14:06:50|1220.8|1220.4|1220.4|1220|1220.8|1220.4|1220.4|1220|2936
1622470020000|2021-05-31 14:07:00|1220.2||1220.2||1220.2||1220.2||0
1622470030000|2021-05-31 14:07:10|1220.4|1220.2|1220.4|1220|1220.6|1220.2|1220.4|1220|344
1622470060000|2021-05-31 14:07:40|1220.2|1219.8|1220.4|1220|1220.4|1220.2|1220|1219.8|3822
1622470080000|2021-05-31 14:08:00|1220.2|1220.2|1220.6|1220.4|1220.6|1220.4|1220.2|1220|2423
1622470090000|2021-05-31 14:08:10||1220.2||1220.2||1220.2||1220.2|0
1622470150000|2021-05-31 14:09:10|1220.4||1220.6||1220.6||1220.4||0
1622470190000|2021-05-31 14:09:50|1220.4|1220|1220.4|1220|1220.4|1220.2|1220.2|1220|3233
1622470200000|2021-05-31 14:10:00|1220.6|1220.2|1220.6|1220.4|1220.6|1220.4|1220.6|1220.2|1412
1622470230000|2021-05-31 14:10:30|1220.4|1220.2|1220.2|1220|1220.4|1220.2|1220.2|1220|1048
1622470240000|2021-05-31 14:10:40|1220.4|1220.2|1220.6|1220.2|1220.6|1220.4|1220.4|1220|3172
1622470260000|2021-05-31 14:11:00||1220||1220.2||1220.2||1220|100
1622470280000|2021-05-31 14:11:20|1220.4|1220|1220.4|1220|1220.4|1220.2|1220.2|1220|10
1622470290000|2021-05-31 14:11:30|1220.2||1220.4||1220.4||1220.2||200
1622470300000|2021-05-31 14:11:40|1220.2|1219.8|1220.6|1220.4|1220.6|1220.4|1220.2|1219.8|3196
1622470310000|2021-05-31 14:11:50|1220.8|1220.2|1220.8|1220.4|1220.8|1220.6|1220.6|1220.2|8070
1622470320000|2021-05-31 14:12:00|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|0
1622470330000|2021-05-31 14:12:10|1220.4|1220|1220.4|1220|1220.4|1220.2|1220.4|1220|2224
1622470340000|2021-05-31 14:12:20|1220.2|1219.8|1220.2|1219.8|1220.2|1219.8|1219.8|1219.6|14695
1622470350000|2021-05-31 14:12:30|1220|1219.6|1220.2|1219.8|1220.4|1219.8|1220|1219.6|6960
1622470360000|2021-05-31 14:12:40|1220.4|1220|1220.6|1220|1220.6|1220.2|1220.4|1220|994
1622470370000|2021-05-31 14:12:50|1220.4||1220.4||1220.4||1220.4||0
1622470400000|2021-05-31 14:13:20||1219.8||1219.8||1219.8||1219.8|0
1622470410000|2021-05-31 14:13:30|1220.2||1220.2||1220.4||1220.2||0
1622470440000|2021-05-31 14:14:00|1220.4|1220|1220.6|1220|1220.6|1220.2|1220.2|1220|2309
1622470450000|2021-05-31 14:14:10|1220.4|1219.8|1220.4|1220|1220.4|1220.2|1220.2|1219.8|3092
1622470480000|2021-05-31 14:14:40|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.4|1220.2|2101
1622470490000|2021-05-31 14:14:50|1220.4|1220|1220.4|1220|1220.4|1220|1220.4|1220|0
1622470570000|2021-05-31 14:16:10|1220.2|1219.8|1220.2|1219.8|1220.2|1219.8|1220|1219.8|902
1622470580000|2021-05-31 14:16:20|1220|1219.6|1219.6|1219.4|1220|1219.6|1219.6|1219.4|2235
1622470590000|2021-05-31 14:16:30|1219.8|1219.6|1219.8|1219.4|1220|1219.6|1219.8|1219.4|578
1622470650000|2021-05-31 14:17:30|1219.6|1219.2|1219.6|1219.4|1219.8|1219.4|1219.6|1219.2|6028
1622470710000|2021-05-31 14:18:30|1219.8|1219.6|1220.2|1219.8|1220.4|1220|1219.8|1219.4|4877
1622470740000|2021-05-31 14:19:00||1220||1220||1220||1220|0
1622470840000|2021-05-31 14:20:40|1220|1219.8|1220|1219.8|1220|1219.8|1220|1219.8|2012
1622470870000|2021-05-31 14:21:10|1220.2||1220.2||1220.2||1220.2||0
1622470920000|2021-05-31 14:22:00|1220|1219.6|1219.6|1219.2|1220|1219.6|1219.6|1219.2|5917
1622470930000|2021-05-31 14:22:10|1219.4|1219.4|1220.2|1219.6|1220.2|1219.8|1219.4|1219|13590
1622470940000|2021-05-31 14:22:20|1220|1219.8|1220.4|1220|1220.4|1220.2|1220|1219.6|13335
1622470950000|2021-05-31 14:22:30|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|0
1622470970000|2021-05-31 14:22:50|1220.4|1220|1220.4|1220|1220.4|1220|1220.4|1220|11
1622470980000|2021-05-31 14:23:00|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1917
1622471000000|2021-05-31 14:23:20||1220||1220.2||1220.2||1220|0
1622471020000|2021-05-31 14:23:40|1220.8|1220.6|1221|1220.4|1221|1220.8|1220.8|1220.4|1070
1622471050000|2021-05-31 14:24:10|1220.8||1220.8||1220.8||1220.8||0
1622471060000|2021-05-31 14:24:20|1221|1220.6|1221|1220.8|1221|1220.8|1221|1220.6|1216
1622471090000|2021-05-31 14:24:50|1220.8|1220.6|1221|1220.6|1221|1220.6|1220.8|1220.4|920
1622471110000|2021-05-31 14:25:10|1221.2|1220.8|1221.2|1220.8|1221.2|1221|1221.2|1220.8|2921
1622471120000|2021-05-31 14:25:20|1221|1220.6|1221|1220.6|1221|1220.6|1220.8|1220.6|533
1622471130000|2021-05-31 14:25:30|1220.8|1220.4|1220.8|1220.2|1220.8|1220.4|1220.6|1220.2|1592
1622471150000|2021-05-31 14:25:50||1220.4||1220.4||1220.4||1220.4|0
1622471160000|2021-05-31 14:26:00|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|0
1622471190000|2021-05-31 14:26:30|1220.8|1220.4|1220.8|1220.4|1221|1220.6|1220.8|1220.4|1347
1622471210000|2021-05-31 14:26:50|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|0
1622471220000|2021-05-31 14:27:00|1220.8|1220.4|1221|1220.6|1221|1220.8|1220.8|1220.4|3232
1622471260000|2021-05-31 14:27:40|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.4|1220.2|2156
1622471280000|2021-05-31 14:28:00|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|0
1622471300000|2021-05-31 14:28:20|1220.4||1220.6||1220.6||1220.4||0
1622471310000|2021-05-31 14:28:30|1220.4||1220.6||1220.6||1220.4||0
1622471320000|2021-05-31 14:28:40||1220.4||1220.4||1220.4||1220.4|17
1622471330000|2021-05-31 14:28:50|1220.8|1220.6|1220.8|1220.4|1220.8|1220.6|1220.8|1220.4|0
1622471340000|2021-05-31 14:29:00||1220.6||1220.4||1220.6||1220.4|0
1622471350000|2021-05-31 14:29:10|1220.6|1220.2|1220.8|1220.4|1220.8|1220.6|1220.6|1220.2|5015
1622471370000|2021-05-31 14:29:30||1220.6||1220.6||1220.6||1220.6|0
1622471380000|2021-05-31 14:29:40|1221|1220.8|1221.2|1220.8|1221.2|1220.8|1221|1220.8|300
1622471410000|2021-05-31 14:30:10||1221||1220.8||1221||1220.8|187
1622471420000|2021-05-31 14:30:20||1221||1220.8||1221||1220.8|850
1622471430000|2021-05-31 14:30:30|1221||1221.2||1221.2||1221||46
1622471460000|2021-05-31 14:31:00|1221||1221||1221||1221||1000
1622471470000|2021-05-31 14:31:10|||||||||80
1622471480000|2021-05-31 14:31:20|1221.2|1221|1221|1220.6|1221.2|1221|1220.6|1220.4|8292
1622471490000|2021-05-31 14:31:30||1220.8||1220.8||1220.8||1220.8|0
1622471500000|2021-05-31 14:31:40|1221.2|1221|1221.2|1220.8|1221.2|1221|1221.2|1220.8|328
1622471510000|2021-05-31 14:31:50|1221|1221|1221|1220.8|1221|1221|1221|1220.8|3301
1622471520000|2021-05-31 14:32:00|1220.8|1220.6|1221|1220.6|1221|1220.6|1220.8|1220.6|43
1622471550000|2021-05-31 14:32:30|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.6|1220.4|509
1622471560000|2021-05-31 14:32:40|||||||||750
1622471570000|2021-05-31 14:32:50|1220.6|1220.2|1220.8|1220.4|1220.8|1220.4|1220.6|1220.2|2272
1622471590000|2021-05-31 14:33:10||1220.6||1220.6||1220.6||1220.6|0
1622471680000|2021-05-31 14:34:40|1221|1220.8|1221|1220.8|1221.2|1220.8|1221|1220.8|331
1622471700000|2021-05-31 14:35:00|||||||||84
1622471720000|2021-05-31 14:35:20|1221.2|1221|1221.2|1221|1221.2|1221|1221.2|1221|691
1622471730000|2021-05-31 14:35:30|1221|1220.8|1221|1220.8|1221|1220.8|1221|1220.6|3034
1622471740000|2021-05-31 14:35:40|1220.8|1220.6|1221|1220.6|1221|1220.8|1220.6|1220.4|4426
1622471750000|2021-05-31 14:35:50||1220.8||1220.6||1220.8||1220.6|0
1622471760000|2021-05-31 14:36:00||1220.8||1220.6||1220.8||1220.6|0
1622471770000|2021-05-31 14:36:10|1220.8|1220.4|1220.8|1220.4|1220.8|1220.6|1220.6|1220.4|1324
1622471800000|2021-05-31 14:36:40|1220.6|1220.6|1220.8|1220.6|1220.8|1220.6|1220.6|1220.6|55
1622471870000|2021-05-31 14:37:50|1221|1220.8|1221|1220.6|1221.2|1220.8|1221|1220.6|863
1622471900000|2021-05-31 14:38:20||1220.8||1220.8||1220.8||1220.8|0
1622471940000|2021-05-31 14:39:00|1221.2|1221|1221.2|1221|1221.4|1221|1221.2|1221|711
1622471950000|2021-05-31 14:39:10|1221.4|1221.2|1221.4|1221|1221.4|1221.2|1221.4|1221|394
1622471960000|2021-05-31 14:39:20|1221.2|1220.8|1221.2|1220.8|1221.2|1221|1220.8|1220.6|4707
1622471970000|2021-05-31 14:39:30||1220.6||1220.6||1220.6||1220.6|0
1622471990000|2021-05-31 14:39:50||1220.8||1220.8||1220.8||1220.8|0
1622472000000|2021-05-31 14:40:00|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.2|1221|5966
1622472030000|2021-05-31 14:40:30|1221.2|1221|1221.6|1221.2|1221.6|1221.2|1221.2|1221|7635
1622472040000|2021-05-31 14:40:40|1221.8|1221.4|1221.8|1221.6|1221.8|1221.6|1221.6|1221.4|1986
1622472050000|2021-05-31 14:40:50||1221.4||1221.4||1221.4||1221.4|0
1622472070000|2021-05-31 14:41:10|1221.6||1221.6||1221.6||1221.6||1076
1622472090000|2021-05-31 14:41:30||1221.2||1221.4||1221.4||1221.2|1499
1622472120000|2021-05-31 14:42:00|1221.8||1221.6||1221.8||1221.6||1525
1622472140000|2021-05-31 14:42:20|1221.4|1221.2|1221.6|1221.2|1221.6|1221.2|1221.4|1221.2|49
1622472190000|2021-05-31 14:43:10|1221.4||1221.4||1221.4||1221.4||0
1622472200000|2021-05-31 14:43:20|1221.2|1221|1221.4|1221|1221.4|1221|1221.2|1221|2099
1622472290000|2021-05-31 14:44:50|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|2051
1622472300000|2021-05-31 14:45:00|1221.8|1221.4|1221.6|1221.4|1221.8|1221.6|1221.6|1221.4|1217
1622472310000|2021-05-31 14:45:10||1221.2||1221.2||1221.2||1221.2|0
1622472340000|2021-05-31 14:45:40|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|4728
1622472390000|2021-05-31 14:46:30|1221.8|1221.4|1221.8|1221.4|1221.8|1221.6|1221.6|1221.4|2693
1622472400000|2021-05-31 14:46:40|1221.6||1221.8||1221.8||1221.6||1263
1622472470000|2021-05-31 14:47:50|1222|1221.6|1222|1221.6|1222|1221.8|1221.8|1221.4|12685
1622472520000|2021-05-31 14:48:40|1222.2|1221.8|1222.4|1222.2|1222.4|1222.2|1222.2|1221.8|31484
1622472530000|2021-05-31 14:48:50|1222.6|1222.4|1222.8|1222.4|1222.8|1222.4|1222.6|1222.4|1327
1622472540000|2021-05-31 14:49:00||1222.2||1222.4||1222.4||1222.2|0
1622472560000|2021-05-31 14:49:20|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|2789
1622472580000|2021-05-31 14:49:40|1222.8|1222.4|1223|1222.6|1223|1222.8|1222.8|1222.4|947
1622472600000|2021-05-31 14:50:00||1222.8||1222.8||1222.8||1222.8|0
1622472620000|2021-05-31 14:50:20|1223.2|1223|1223.4|1223|1223.4|1223|1223.2|1223|3153
1622472630000|2021-05-31 14:50:30|1223.2|1222.8|1223.2|1222.8|1223.2|1223|1223.2|1222.8|869
1622472640000|2021-05-31 14:50:40||1223||1222.8||1223||1222.8|1065
1622472650000|2021-05-31 14:50:50|1223||1223||1223||1223||0
1622472660000|2021-05-31 14:51:00|1222.8|1222.6|1222.8|1222.6|1223|1222.8|1222.6|1222.4|8136
1622472680000|2021-05-31 14:51:20|1223||1223||1223||1223||1700
1622472720000|2021-05-31 14:52:00|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|0
1622472760000|2021-05-31 14:52:40|1222.6|1222.2|1222.4|1222.2|1222.6|1222.2|1222.4|1222.2|4328
1622472780000|2021-05-31 14:53:00|1222.2|1222|1222.4|1222|1222.4|1222|1222.2|1222|1744
1622472800000|2021-05-31 14:53:20|1222.6|1222.2|1222.6|1222.2|1222.6|1222.4|1222.6|1222.2|2975
1622472810000|2021-05-31 14:53:30||1222.4||1222.2||1222.4||1222.2|0
1622472820000|2021-05-31 14:53:40|1222.4|1222|1222.4|1222|1222.4|1222.2|1222.4|1222|0
1622472840000|2021-05-31 14:54:00|1222.2||1222.2||1222.4||1222.2||2157
1622472850000|2021-05-31 14:54:10|1222|1221.8|1222.2|1221.8|1222.2|1221.8|1222|1221.8|5543
1622472860000|2021-05-31 14:54:20|1222.4|1222|1222.6|1222.2|1222.6|1222.4|1222.4|1222|2512
1622472880000|2021-05-31 14:54:40|1222.4||1222.6||1222.6||1222.4||0
1622472900000|2021-05-31 14:55:00|1222.8|1222.4|1222.8|1222.4|1222.8|1222.6|1222.8|1222.4|1408
1622472910000|2021-05-31 14:55:10|1222.6||1222.6||1222.6||1222.6||0
1622472920000|2021-05-31 14:55:20||1222.2||1222.2||1222.2||1222.2|366
1622472930000|2021-05-31 14:55:30|1222.4|1222|1222.4|1222|1222.4|1222|1222.2|1222|1878
1622472960000|2021-05-31 14:56:00|1222.2|1221.8|1222.2|1221.8|1222.2|1222|1222|1221.8|1653
1622473010000|2021-05-31 14:56:50|1222|1222|1222|1221.8|1222|1222|1222|1221.8|0
1622473020000|2021-05-31 14:57:00||1221.6||1221.6||1221.6||1221.6|2167
1622473030000|2021-05-31 14:57:10|1221.8|1221.8|1222|1221.6|1222|1221.8|1221.8|1221.6|902
1622473040000|2021-05-31 14:57:20|1221.8|1221.4|1222|1221.8|1222|1221.8|1221.8|1221.4|6135
1622473090000|2021-05-31 14:58:10|1222.2|1222|1222.2|1221.8|1222.2|1222|1222.2|1221.8|8381
1622473100000|2021-05-31 14:58:20|1222|1221.6|1221.8|1221.6|1222|1221.6|1221.8|1221.6|568
1622473110000|2021-05-31 14:58:30|1221.6|1221.4|1221.8|1221.2|1221.8|1221.4|1221.4|1221.2|6755
1622473120000|2021-05-31 14:58:40|1221.6|1221.4|1222|1221.6|1222|1221.6|1221.6|1221.4|0
1622473140000|2021-05-31 14:59:00|1221.8||1221.8||1221.8||1221.8||0
1622473150000|2021-05-31 14:59:10||1221.4||1221.4||1221.4||1221.4|1869
1622473170000|2021-05-31 14:59:30|1222|1221.6|1222|1221.6|1222.2|1221.8|1222|1221.6|6723
1622473180000|2021-05-31 14:59:40|1222.2|1221.8|1222|1221.8|1222.2|1221.8|1221.8|1221.6|3400
1622473190000|2021-05-31 14:59:50|1222.2|1221.6|1222|1221.6|1222.2|1221.6|1222|1221.6|1004
1622473200000|2021-05-31 15:00:00|1221.8|1221.4|1221.4|1221|1221.8|1221.4|1221.4|1221|9381
1622473230000|2021-05-31 15:00:30|1221.6|1221.2|1221.6|1221.2|1221.6|1221.4|1221.6|1221.2|2593
1622473250000|2021-05-31 15:00:50|1221.4|1221|1221.2|1221|1221.6|1221|1221.2|1221|1666
1622473260000|2021-05-31 15:01:00|1221.4|1221.2|1221.6|1221.2|1221.6|1221.2|1221.2|1221|2971
1622473270000|2021-05-31 15:01:10|1221.8|1221.4|1222|1221.6|1222|1221.6|1221.6|1221.2|515
1622473280000|2021-05-31 15:01:20|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.4|1107
1622473300000|2021-05-31 15:01:40|1221.6||1221.8||1221.8||1221.6||434
1622473320000|2021-05-31 15:02:00|1221.6||1221.6||1221.8||1221.6||580
1622473330000|2021-05-31 15:02:10||1221.2||1221.2||1221.2||1221.2|1776
1622473340000|2021-05-31 15:02:20|1221.4|1221.4|1221.6|1221.4|1221.6|1221.4|1221.4|1221.2|1764
1622473350000|2021-05-31 15:02:30|1221.8|1221.2|1221.8|1221.4|1221.8|1221.6|1221.6|1221.2|1245
1622473360000|2021-05-31 15:02:40|||||||||400
1622473370000|2021-05-31 15:02:50|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|0
1622473380000|2021-05-31 15:03:00|1221.8|1221.4|1221.6|1221.4|1221.8|1221.4|1221.6|1221.2|1796
1622473400000|2021-05-31 15:03:20||1221.2||1221.2||1221.2||1221.2|678
1622473410000|2021-05-31 15:03:30|1221.4|1221.4|1221.6|1221.2|1221.6|1221.4|1221.4|1221.2|1226
1622473420000|2021-05-31 15:03:40|1221.4|1221|1221.6|1221.2|1221.6|1221.4|1221.4|1221|7140
1622473450000|2021-05-31 15:04:10|1221.4||1221.4||1221.6||1221.4||708
1622473480000|2021-05-31 15:04:40|1221.2|1221|1221|1220.6|1221.2|1221|1221|1220.6|2698
1622473500000|2021-05-31 15:05:00||1220.8||1220.8||1220.8||1220.8|1800
1622473510000|2021-05-31 15:05:10|1221.2|1221|1221.6|1221.4|1221.6|1221.4|1221.2|1220.8|1188
1622473520000|2021-05-31 15:05:20||1221.2||1221.2||1221.2||1221.2|1250
1622473530000|2021-05-31 15:05:30|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|1748
1622473540000|2021-05-31 15:05:40|1221.8|1221.4|1221.6|1221.2|1221.8|1221.4|1221.4|1221.2|418
1622473550000|2021-05-31 15:05:50||1221.4||1221.2||1221.4||1221.2|401
1622473560000|2021-05-31 15:06:00|1221.4|1221.4|1221.4|1221.2|1221.4|1221.4|1221.4|1221.2|1998
1622473580000|2021-05-31 15:06:20|1221.6|1221.4|1221.6|1221.2|1221.6|1221.4|1221.4|1221.2|964
1622473600000|2021-05-31 15:06:40|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|9000
1622473680000|2021-05-31 15:08:00|1221.4|1221|1221.2|1220.8|1221.4|1221|1221|1220.8|7556
1622473690000|2021-05-31 15:08:10|1220.8|1220.6|1220.8|1220.6|1220.8|1220.6|1220.8|1220.6|1576
1622473700000|2021-05-31 15:08:20|1221|1220.8|1221|1220.6|1221.2|1220.8|1220.8|1220.6|9428
1622473710000|2021-05-31 15:08:30|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|2509
1622473730000|2021-05-31 15:08:50|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.4|1220.2|2603
1622473740000|2021-05-31 15:09:00|1220.4|1220.4|1220.6|1220.2|1220.6|1220.4|1220.4|1220.2|3338
1622473770000|2021-05-31 15:09:30|1220.4|1220|1220.4|1220|1220.4|1220.2|1220.2|1220|1395
1622473780000|2021-05-31 15:09:40|1220.2||1220.2||1220.4||1220.2||0
1622473790000|2021-05-31 15:09:50|1220.4|1220.2|1220.4|1220.2|1220.4|1220.2|1220.4|1220|840
1622473800000|2021-05-31 15:10:00|1220.6||1220.6||1220.6||1220.6||751
1622473810000|2021-05-31 15:10:10|1220.4|1220|1220.2|1219.8|1220.4|1220|1220.2|1219.8|3705
1622473820000|2021-05-31 15:10:20|1220.4|1220|1220.4|1220|1220.4|1220|1220.4|1220|998
1622473840000|2021-05-31 15:10:40|1220|1219.8|1220|1219.6|1220|1219.8|1219.6|1219.4|15155
1622473850000|2021-05-31 15:10:50||1219.4||1219.6||1219.6||1219.4|0
1622473870000|2021-05-31 15:11:10|1219.8|1219.4|1220.2|1219.8|1220.2|1220|1219.8|1219.4|7522
1622473880000|2021-05-31 15:11:20|1220|1220|1220|1219.6|1220|1220|1219.8|1219.6|1868
1622473890000|2021-05-31 15:11:30|1219.8|1219.4|1219.6|1219.2|1219.8|1219.4|1219.6|1219.2|2228
1622473910000|2021-05-31 15:11:50|1219.4||1219.4||1219.4||1219.4||0
1622473930000|2021-05-31 15:12:10|1219.6|1219.4|1220|1219.6|1220|1219.6|1219.6|1219.2|2137
1622473940000|2021-05-31 15:12:20|1219.8|1219.4|1219.8|1219.4|1220|1219.4|1219.8|1219.4|1346
1622473960000|2021-05-31 15:12:40|1219.4|1219.2|1220|1219.6|1220|1219.8|1219.4|1219.2|5982
1622473970000|2021-05-31 15:12:50|1219.8|1219.4|1219.8|1219.4|1220|1219.4|1219.8|1219.4|0
1622473980000|2021-05-31 15:13:00|1219.6||1219.8||1219.8||1219.6||1344
1622474000000|2021-05-31 15:13:20|1219.6||1219.6||1219.6||1219.6||0
1622474010000|2021-05-31 15:13:30|||||||||280
1622474020000|2021-05-31 15:13:40|1219.4|1219.2|1219.6|1219.2|1219.6|1219.2|1219.4|1219.2|488
1622474040000|2021-05-31 15:14:00|1219.4|1218.8|1218.6|1218.2|1219.4|1219|1218.4|1218.2|63288
1622474050000|2021-05-31 15:14:10|1218.2|1218|1218.4|1218|1218.8|1218.4|1218.2|1217.8|23268
1622474070000|2021-05-31 15:14:30|1218.6|1218.2|1218.8|1218.4|1219|1218.6|1218.6|1218.2|11689
1622474080000|2021-05-31 15:14:40|1218.6||1218.8||1218.8||1218.6||1000
1622474090000|2021-05-31 15:14:50|1218.6||1218.6||1218.6||1218.6||0
1622474100000|2021-05-31 15:15:00|1218.4|1218.2|1218.6|1218.2|1218.6|1218.2|1218.4|1218.2|1210
1622474110000|2021-05-31 15:15:10|1218.8||1218.8||1218.8||1218.8||1293
1622474120000|2021-05-31 15:15:20|1219|1218.4|1219|1218.4|1219|1218.4|1219|1218.4|0
1622474130000|2021-05-31 15:15:30||1218.2||1218.2||1218.2||1218.2|0
1622474140000|2021-05-31 15:15:40|1218.8||1218.8||1218.8||1218.8||0
1622474150000|2021-05-31 15:15:50|1218.6|1218|1218.6|1218|1218.8|1218|1218.6|1218|412
1622474160000|2021-05-31 15:16:00|1218.8|1218.2|1218.8|1218.2|1218.8|1218.2|1218.8|1218.2|2524
1622474170000|2021-05-31 15:16:10|1218.6||1218.6||1218.6||1218.6||0
1622474190000|2021-05-31 15:16:30|1219|1218.6|1219.2|1218.6|1219.2|1218.6|1219|1218.6|283
1622474200000|2021-05-31 15:16:40|1219|1218.2|1218.6|1218.2|1219|1218.2|1218.6|1218.2|1209
1622474230000|2021-05-31 15:17:10|1218.8|1218.4|1218.8|1218.2|1218.8|1218.4|1218.8|1218.2|1982
1622474240000|2021-05-31 15:17:20|1219|1218.4|1218.8|1218.2|1219|1218.4|1218.8|1218.2|0
1622474260000|2021-05-31 15:17:40||1218.4||1218.4||1218.4||1218.4|3207
1622474270000|2021-05-31 15:17:50|1219|1218.2|1219|1218.4|1219|1218.4|1219|1218.2|1924
1622474280000|2021-05-31 15:18:00||1218.6||1218.4||1218.6||1218.4|0
1622474360000|2021-05-31 15:19:20||1218.6||1218.4||1218.6||1218.4|0
1622474390000|2021-05-31 15:19:50||1218.6||1218.6||1218.6||1218.6|0
1622474400000|2021-05-31 15:20:00|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.8|1218.2|9528
1622474410000|2021-05-31 15:20:10|1219|1218.6|1219.2|1218.6|1219.2|1218.6|1219|1218.4|1539
1622474420000|2021-05-31 15:20:20|||||||||340
1622474430000|2021-05-31 15:20:30|1219|1218.2|1218.8|1218.2|1219|1218.2|1218.8|1218.2|3867
1622474460000|2021-05-31 15:21:00||1218.4||1218.4||1218.4||1218.4|0
1622474470000|2021-05-31 15:21:10||1218.2||1218.2||1218.2||1218.2|0
1622474480000|2021-05-31 15:21:20|1218.6||1218.8||1218.8||1218.6||0
1622474490000|2021-05-31 15:21:30|||||||||236
1622474500000|2021-05-31 15:21:40|1219|1218.4|1218.8|1218.2|1219|1218.4|1218.8|1218.2|0
1622474570000|2021-05-31 15:22:50|1219|1218.4|1219|1218.4|1219|1218.4|1219|1218.4|0
1622474580000|2021-05-31 15:23:00|||||||||269
1622474650000|2021-05-31 15:24:10|1218.8|1218.2|1218.8|1218.2|1218.8|1218.2|1218.8|1218.2|0
1622474670000|2021-05-31 15:24:30|1219|1218.4|1219|1218.4|1219|1218.4|1219|1218.4|0
1622474680000|2021-05-31 15:24:40|1218.8|1218.2|1218.8|1218.2|1218.8|1218.2|1218.8|1218.2|0
1622474700000|2021-05-31 15:25:00||1218.4||1218.2||1218.4||1218.2|0
1622474710000|2021-05-31 15:25:10||1218.4||1218.4||1218.4||1218.2|958
1622474720000|2021-05-31 15:25:20||1218.2||1218.2||1218.2||1218.2|0
1622474740000|2021-05-31 15:25:40|1218.6||1218.6||1218.8||1218.6||0
1622474750000|2021-05-31 15:25:50|1218.8||1218.6||1218.8||1218.6||0
1622474760000|2021-05-31 15:26:00|1218.8||1218.6||1218.8||1218.6||0
1622474770000|2021-05-31 15:26:10|1218.8||1218.8||1218.8||1218.8||0
1622474780000|2021-05-31 15:26:20|1218.6||1218.6||1218.6||1218.6||0
1622474800000|2021-05-31 15:26:40|1218.8||1218.8||1218.8||1218.8||0
1622474810000|2021-05-31 15:26:50|1218.6|1218|1218.6|1218|1218.6|1218.2|1218.6|1218|500
1622474820000|2021-05-31 15:27:00|1218.4|1217.8|1218.2|1217.6|1218.4|1217.8|1218.2|1217.6|5617
1622474830000|2021-05-31 15:27:10|1218|1217.8|1218|1217.4|1218|1217.8|1218|1217.4|0
1622474840000|2021-05-31 15:27:20|1217.8|1217.2|1217.8|1217.2|1217.8|1217.2|1217.6|1217|2689
1622474850000|2021-05-31 15:27:30|1217.6|1217|1217.6|1217|1217.8|1217.2|1217.6|1217|1667
1622474860000|2021-05-31 15:27:40|1217.4||1217.6||1217.6||1217.4||0
1622474870000|2021-05-31 15:27:50|1217.8|1217.2|1217.6|1217|1217.8|1217.2|1217.6|1217|897
1622474880000|2021-05-31 15:28:00|1217.8|1217.2|1217.8|1217.2|1217.8|1217.2|1217.8|1217.2|0
1622474900000|2021-05-31 15:28:20|1217.4|1216.8|1217.2|1216.8|1217.4|1216.8|1217.2|1216.8|2579
1622474910000|2021-05-31 15:28:30|1217.6|1217|1217.4|1216.8|1217.6|1217|1217.4|1216.8|1380
1622474920000|2021-05-31 15:28:40|1217.2|1216.6|1217.4|1216.6|1217.8|1217|1217.2|1216.6|1853
1622474930000|2021-05-31 15:28:50|1217.2|1216.8|1216.8|1216.2|1217.2|1216.8|1216.8|1216.2|4848
1622474940000|2021-05-31 15:29:00|1217|1216.4|1217.2|1216.6|1217.2|1216.6|1216.6|1216|371
1622474950000|2021-05-31 15:29:10|1217.4|1216.8|1217.6|1216.8|1217.6|1216.8|1217.4|1216.8|1046
1622474960000|2021-05-31 15:29:20|1217.4||1217.4||1217.4||1217.4||0
1622474970000|2021-05-31 15:29:30|1217.2|1216.4|1217.4|1216.8|1217.4|1216.8|1217|1216.4|3420
1622474980000|2021-05-31 15:29:40|1217.2|1216.4|1217.2|1216.8|1217.4|1216.8|1217|1216.4|2969
1622474990000|2021-05-31 15:29:50|1217.4|1216.4|1217|1216.4|1217.4|1216.6|1217|1216.4|6883
1622530820000|2021-06-01 07:00:20|1224.8|1223|1225|1223.4|1225|1223.4|1224.8|1223|47368
1622530830000|2021-06-01 07:00:30|1224.8|1223.2|1224|1222.8|1224.8|1223.2|1223.2|1222|3418
1622530840000|2021-06-01 07:00:40|1225|1223.2|1226.2|1224.2|1226.2|1224.4|1225|1223.2|1020
1622530850000|2021-06-01 07:00:50|1226.4|1224.4|1226.8|1225.2|1226.8|1225.2|1225|1224|3550
1622530860000|2021-06-01 07:01:00|1226.6|1225|1226.8|1224.8|1226.8|1225.2|1226|1224.2|0
1622530870000|2021-06-01 07:01:10|1226.6|1225|1226.8|1225|1226.8|1226.6|1226.6|1225|2000
1622530880000|2021-06-01 07:01:20|1226|1224.8|1226|1225|1226|1225.8|1225.6|1224.8|2408
1622530890000|2021-06-01 07:01:30|1225.8|1225.2|1226.2|1225.6|1226.6|1226|1225.6|1225|11549
1622530900000|2021-06-01 07:01:40|1226.4|1225.8|1227.8|1226.8|1227.8|1226.8|1226.4|1225.6|2807
1622530910000|2021-06-01 07:01:50|1228|1227|1228|1227.2|1228|1227.4|1227.4|1226.8|8620
1622530920000|2021-06-01 07:02:00|1228.2|1227.4|1228.8|1227.8|1228.8|1227.8|1228.2|1227.4|1200
1622530930000|2021-06-01 07:02:10|1228.6|1227.6|1228.2|1227.4|1228.6|1227.6|1228.2|1227.2|700
1622530940000|2021-06-01 07:02:20|1228|1227.2|1226.8|1225.8|1228|1227.2|1226.8|1225.8|3605
1622530960000|2021-06-01 07:02:40|1226.6||1226.6||1226.6||1226.6||0
1622530980000|2021-06-01 07:03:00|1226.8|1226|1227|1226.2|1227|1226.2|1226.8|1226|793
1622530990000|2021-06-01 07:03:10|1227.2|1226.4|1227|1226.2|1228|1227.2|1227|1226.2|8747
1622531000000|2021-06-01 07:03:20|1227.2|1226.4|1228.2|1227.4|1228.6|1227.6|1227|1226.2|8739
1622531010000|2021-06-01 07:03:30|1228.4|1227.6|1228|1227.4|1228.8|1228|1228|1227.4|2497
1622531020000|2021-06-01 07:03:40|1227.8|1227.6|1227|1226.2|1227.8|1227.6|1227|1226|3731
1622531030000|2021-06-01 07:03:50||1226.4||1226.4||1226.4||1226.4|0
1622531040000|2021-06-01 07:04:00|1227.2|1226.6|1227.4|1226.4|1227.4|1226.6|1227.2|1226.4|1543
1622531050000|2021-06-01 07:04:10|1227.2|1226.6|1227.4|1226.6|1227.4|1226.6|1227.2|1226.6|0
1622531070000|2021-06-01 07:04:30|1227.2|1226.4|1227|1226.2|1227.2|1226.4|1226.8|1226.2|32
1622531080000|2021-06-01 07:04:40|1227.2|1226.4|1225.8|1224.8|1227.6|1226.6|1225.6|1224.6|2063
1622531100000|2021-06-01 07:05:00|1225.6|1224.6|1225.6|1225|1225.6|1225|1225|1224.2|4134
1622531110000|2021-06-01 07:05:10|1225.8||1225.8||1226||1225.8||0
1622531120000|2021-06-01 07:05:20|1226|1225.2|1225.2|1224.6|1226|1225.4|1225.2|1224.6|13716
1622531130000|2021-06-01 07:05:30|1225.4|1224.8|1226.6|1225.6|1226.6|1225.6|1225.2|1224.6|2458
1622531140000|2021-06-01 07:05:40|1226.4|1225.4|1226.2|1225.4|1226.8|1226|1226.2|1225.4|7417
1622531150000|2021-06-01 07:05:50|1226.4|1225.6|1227|1226.2|1227|1226.2|1226.4|1225.6|578
1622531160000|2021-06-01 07:06:00|1226.8|1226|1226.6|1226|1226.8|1226|1226.6|1226|0
1622531170000|2021-06-01 07:06:10|1226.8|1226.2|1225.8|1225.4|1227|1226.2|1225.8|1225.4|1391
1622531180000|2021-06-01 07:06:20|1225.6|1225.2|1226.2|1225.4|1226.4|1225.8|1225.6|1225.2|1666
1622531190000|2021-06-01 07:06:30|1226.4|1225.6|1226.6|1225.8|1226.6|1225.8|1226.4|1225.6|0
1622531210000|2021-06-01 07:06:50|1226.8|1226|1227|1226.4|1227|1226.4|1226.8|1226|0
1622531220000|2021-06-01 07:07:00|1227.2|1226.6|1227.4|1226.8|1227.4|1226.8|1227.2|1226.6|531
1622531230000|2021-06-01 07:07:10|1227.2|1227|1227.8|1227|1227.8|1227|1227.2|1227|326
1622531240000|2021-06-01 07:07:20|1227.6|1226.8|1226.8|1226.2|1227.6|1226.8|1226.6|1226.2|2563
1622531250000|2021-06-01 07:07:30|1227|1226.4|1227|1226.4|1227.2|1226.4|1227|1226.4|0
1622531280000|2021-06-01 07:08:00|1226.4|1226.2|1228.4|1227.8|1228.4|1227.8|1226.4|1226.2|3625
1622531290000|2021-06-01 07:08:10|1228.8|1228|1228.8|1228.2|1229|1228.6|1228.6|1228|2711
1622531300000|2021-06-01 07:08:20|1228.6|1228|1228|1227.4|1228.6|1228|1227.8|1227.4|866
1622531310000|2021-06-01 07:08:30|1228.2|1227.6|1228|1227.4|1228.2|1227.6|1227.8|1227.4|200
1622531320000|2021-06-01 07:08:40|1227.8|1227.6|1228.2|1227.6|1228.2|1227.8|1227.8|1227.4|1180
1622531330000|2021-06-01 07:08:50|1228.4||1228||1228.4||1228||0
1622531340000|2021-06-01 07:09:00|1228.2|1227.8|1228.4|1228|1228.6|1228.2|1228.2|1227.8|5830
1622531350000|2021-06-01 07:09:10|1228.8|1228.2|1228.2|1227.8|1229|1228.6|1228.2|1227.8|4157
1622531360000|2021-06-01 07:09:20|1228.6|1228|1228.6|1228|1228.8|1228.2|1228.6|1228|735
1622531370000|2021-06-01 07:09:30||1227.8||1227.8||1227.8||1227.8|0
1622531390000|2021-06-01 07:09:50|1228.4|1227.6|1228|1227.4|1228.4|1227.8|1227.8|1227.4|1898
1622531400000|2021-06-01 07:10:00|1227.8|1227.6|1228.4|1227.8|1228.4|1227.8|1227.8|1227.6|0
1622531410000|2021-06-01 07:10:10|1228.6|1228|1228.8|1228.4|1228.8|1228.4|1228.4|1228|527
1622531420000|2021-06-01 07:10:20|1228.6|1228.2|1228.2|1227.8|1228.6|1228.2|1228|1227.6|11823
1622531430000|2021-06-01 07:10:30|1228|1227.6|1227.8|1227.6|1228.2|1227.6|1227.8|1227.6|4163
1622531440000|2021-06-01 07:10:40|1228|1227.4|1227.4|1226.8|1228|1227.4|1227.2|1226.8|2893
1622531450000|2021-06-01 07:10:50|1227.6|1227|1227.4|1227|1227.6|1227|1227.2|1226.6|5523
1622531460000|2021-06-01 07:11:00|1227.6|1227.2|1227.8|1227.2|1228|1227.2|1227.6|1227|1132
1622531470000|2021-06-01 07:11:10|1227.6|1227|1227.2|1226.6|1227.6|1227|1226.8|1226.4|2241
1622531480000|2021-06-01 07:11:20|1227.4|1226.8|1228.2|1227.6|1228.2|1227.6|1227.4|1226.8|333
1622531490000|2021-06-01 07:11:30|1228.4|1227.8|1228.6|1228.2|1228.8|1228.2|1228.4|1227.8|11131
1622531500000|2021-06-01 07:11:40|1229|1228.4|1229.2|1228.6|1229.2|1228.8|1228.6|1228.2|5555
1622531510000|2021-06-01 07:11:50|1229|1229|1229.6|1229|1229.8|1229.2|1229|1229|5053
1622531520000|2021-06-01 07:12:00|1229.8|1229.2|1230.6|1230|1230.8|1230|1229.8|1229.2|16111
1622531530000|2021-06-01 07:12:10|1230.8|1230.2|1230.2|1229.8|1231|1230.2|1230.2|1229.8|2942
1622531540000|2021-06-01 07:12:20|1230.6|1230|1230.8|1230|1230.8|1230|1230.4|1230|103
1622531560000|2021-06-01 07:12:40|1230.6|1229.8|1230.6|1230|1230.6|1230|1230.2|1229.8|2393
1622531570000|2021-06-01 07:12:50|1230.8|1230.2|1230.8|1230.4|1230.8|1230.4|1230.8|1230.2|4717
1622531580000|2021-06-01 07:13:00|1231|1230.6|1230.8|1230.4|1231|1230.8|1230.6|1230.4|2495
1622531590000|2021-06-01 07:13:10|1231|1230.6|1231|1230.8|1231|1230.8|1231|1230.6|1473
1622531600000|2021-06-01 07:13:20|1230.8|1230.6|1231|1230.6|1231|1230.6|1230.8|1230.4|5
1622531610000|2021-06-01 07:13:30|1230.8|1230.4|1231|1230.6|1231|1230.6|1230.6|1230.4|328
1622531630000|2021-06-01 07:13:50|1231.6|1230.8|1232|1231.6|1232|1231.6|1231.2|1230.8|10262
1622531640000|2021-06-01 07:14:00|1231.8|1231.4|1231.4|1231|1231.8|1231.4|1231|1230.8|2361
1622531650000|2021-06-01 07:14:10||1230.8||1231||1231||1230.8|0
1622531660000|2021-06-01 07:14:20|1231.2|1230.8|1231.2|1230.6|1231.6|1231.2|1230.8|1230.4|13534
1622531670000|2021-06-01 07:14:30|1231|1230.4|1231.4|1230.8|1231.4|1230.8|1230.2|1230|5159
1622531680000|2021-06-01 07:14:40|1231.6|1231|1231.8|1231.2|1231.8|1231.4|1231.6|1231|400
1622531690000|2021-06-01 07:14:50|1231.6|1231|1231.6|1231|1231.6|1231|1231.2|1230.8|231
1622531700000|2021-06-01 07:15:00|1231.8|1231.2|1231.6|1231.4|1231.8|1231.4|1231.6|1231.2|800
1622531710000|2021-06-01 07:15:10|1231.8|1231.2|1231.8|1231.2|1231.8|1231.4|1231.4|1231|3977
1622531720000|2021-06-01 07:15:20|1231.6|1231.4|1231.4|1231|1231.8|1231.4|1231.4|1231|540
1622531730000|2021-06-01 07:15:30|1231.2|1230.8|1231|1230.8|1231.2|1230.8|1230.4|1230|3653
1622531740000|2021-06-01 07:15:40|1231.2|1231|1231.4|1231|1231.6|1231|1231.2|1230.8|104
1622531750000|2021-06-01 07:15:50|1231.2|1230.8|1231.8|1231.4|1231.8|1231.4|1231.2|1230.8|7532
1622531760000|2021-06-01 07:16:00|1231.6|1231.2|1231.6|1231.2|1231.8|1231.4|1231.6|1231.2|640
1622531770000|2021-06-01 07:16:10|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.6|1231.2|200
1622531780000|2021-06-01 07:16:20|1231.6|1231.2|1231.2|1231|1231.8|1231.2|1231.2|1231|1046
1622531790000|2021-06-01 07:16:30|1231.4|1231.2|1231.4|1231.2|1231.6|1231.2|1231.4|1231.2|0
1622531800000|2021-06-01 07:16:40|1231.2|1231|1231.8|1231.4|1231.8|1231.4|1231.2|1231|121
1622531810000|2021-06-01 07:16:50|1231.6|1231.2|1231.8|1231.4|1231.8|1231.4|1231.6|1231.2|300
1622531820000|2021-06-01 07:17:00|1231.6|1231.2|1231.8|1231.4|1231.8|1231.4|1231.4|1231.2|1062
1622531830000|2021-06-01 07:17:10|1231.6|1231.2|1231.8|1231.2|1231.8|1231.4|1231.6|1231.2|1030
1622531840000|2021-06-01 07:17:20|1231.6|1231.4|1231.8|1231.2|1231.8|1231.4|1231.6|1231.2|0
1622531850000|2021-06-01 07:17:30||1231.4||1231.6||1231.6||1231.4|0
1622531860000|2021-06-01 07:17:40|1232|1231.4|1232.2|1231.8|1232.2|1231.8|1232|1231.4|6337
1622531870000|2021-06-01 07:17:50|1232.4|1232|1232.6|1232.2|1232.6|1232.2|1232.2|1231.8|7036
1622531880000|2021-06-01 07:18:00|1232.4|1232|1232.6|1232|1232.6|1232|1232.4|1232|0
1622531890000|2021-06-01 07:18:10|1232.4|1231.8|1231.4|1231|1232.4|1231.8|1231.2|1230.6|4229
1622531900000|2021-06-01 07:18:20||1231.2||1231||1231.2||1231|709
1622531910000|2021-06-01 07:18:30|1232|1231.8|1231.8|1231.4|1232.2|1231.8|1231.4|1231.2|37043
1622531920000|2021-06-01 07:18:40|1232|1231.2|1231.6|1231.2|1232|1231.2|1231.6|1231.2|406
1622531930000|2021-06-01 07:18:50|1231.8|1231.4|1232|1231.4|1232|1231.4|1231.8|1231.4|0
1622531940000|2021-06-01 07:19:00|1232.2|1231.6|1232.2|1231.8|1232.2|1232|1232|1231.6|0
1622531950000|2021-06-01 07:19:10|1232|1231.6|1231.8|1231.4|1232|1231.6|1231.8|1231.4|288
1622531960000|2021-06-01 07:19:20|1232|1231.6|1232.2|1231.6|1232.2|1231.6|1232|1231.6|0
1622531970000|2021-06-01 07:19:30|1232|1231.8|1232|1231.6|1232|1231.8|1231.8|1231.6|489
1622531980000|2021-06-01 07:19:40|1231.8|1231.4|1231.8|1231.2|1231.8|1231.4|1231.4|1231.2|936
1622531990000|2021-06-01 07:19:50|1231.6|1231.4|1231.8|1231.4|1231.8|1231.4|1231.6|1231.4|500
1622532000000|2021-06-01 07:20:00|1232|1231.6|1234|1233.6|1234.2|1233.8|1232|1231.6|15998
1622532010000|2021-06-01 07:20:10|1234.4|1233.8|1234.4|1234|1234.4|1234|1234.4|1233.8|5
1622532020000|2021-06-01 07:20:20|1234.2|1233.8|1234.2|1233.8|1234.4|1234.2|1234.2|1233.4|8246
1622532030000|2021-06-01 07:20:30|1234|1234|1233.8|1233.4|1234|1234|1233.2|1233|5280
1622532040000|2021-06-01 07:20:40|1234|1233.2|1233.8|1233.4|1234|1233.6|1233.6|1233.2|1347
1622532050000|2021-06-01 07:20:50|1233.6|1233.2|1233.8|1233.4|1233.8|1233.4|1233.6|1233.2|902
1622532060000|2021-06-01 07:21:00|1234|1233.6|1234|1233.6|1234.4|1234|1233.8|1233.6|3330
1622532070000|2021-06-01 07:21:10|1234.2|1233.8|1234.2|1233.8|1234.2|1234|1233.8|1233.4|7237
1622532080000|2021-06-01 07:21:20|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|1648
1622532090000|2021-06-01 07:21:30|1234.6|1234.2|1235|1234.6|1235|1234.6|1234.6|1234.2|844
1622532100000|2021-06-01 07:21:40|1235.2|1234.8|1235.4|1234.8|1235.6|1235.2|1235|1234.8|4643
1622532110000|2021-06-01 07:21:50|1235.2|1235|1235.4|1235|1235.4|1235|1235.2|1235|279
1622532120000|2021-06-01 07:22:00|1235.6|1235.2|1235.6|1235.2|1235.8|1235.4|1235.6|1235.2|500
1622532130000|2021-06-01 07:22:10|1235.8|1235.4|1235.2|1234.8|1235.8|1235.4|1235.2|1234.8|699
1622532140000|2021-06-01 07:22:20|1234.6|1234.4|1235.2|1234.6|1235.2|1234.8|1234.6|1234.4|10250
1622532160000|2021-06-01 07:22:40|1235|1234.4|1235.4|1234.8|1235.4|1234.8|1234.6|1234.4|3051
1622532170000|2021-06-01 07:22:50|1235.2||1235.2||1235.2||1235.2||0
1622532180000|2021-06-01 07:23:00|1235||1235.4||1235.4||1235||3100
1622532190000|2021-06-01 07:23:10|1235|1235|1235|1234.6|1235|1235|1234.8|1234.4|1828
1622532200000|2021-06-01 07:23:20|1234.8|1234.8|1234.6|1234.2|1234.8|1234.8|1234.4|1234.2|6080
1622532210000|2021-06-01 07:23:30|1234.2|1234|1234.4|1233.8|1234.6|1234.2|1234|1233.8|9585
1622532220000|2021-06-01 07:23:40|1234|1234|1234.4|1233.8|1234.4|1234.2|1234|1233.8|2264
1622532230000|2021-06-01 07:23:50|1234.2|1234|1234.4|1234|1234.4|1234|1234.2|1233.8|0
1622532240000|2021-06-01 07:24:00|1234.2|1233.8|1234.4|1234|1234.4|1234|1234.2|1233.8|686
1622532250000|2021-06-01 07:24:10|1234.8|1234.2|1235|1234.6|1235|1234.6|1234.8|1234.2|2780
1622532260000|2021-06-01 07:24:20||1234.8||1234.8||1234.8||1234.8|226
1622532270000|2021-06-01 07:24:30|1234.8|1234.6|1234.4|1234|1234.8|1234.6|1234.4|1234|1929
1622532290000|2021-06-01 07:24:50|1234.6|1233.8|1234.2|1233.8|1234.6|1233.8|1234.2|1233.8|1017
1622532300000|2021-06-01 07:25:00|1234.4|1234|1235|1234.6|1235|1234.6|1234.4|1234|1867
1622532310000|2021-06-01 07:25:10|1235.2|1234.8|1235|1234.6|1235.2|1234.8|1235|1234.6|1353
1622532320000|2021-06-01 07:25:20|1235.2|1234.4|1235.2|1234.8|1235.2|1234.8|1235.2|1234.4|0
1622532330000|2021-06-01 07:25:30|1235|1234.6|1234.8|1234.4|1235.2|1234.6|1234.8|1234.4|1156
1622532340000|2021-06-01 07:25:40|1234.6|1234.2|1234.8|1234.4|1235.2|1234.6|1234.6|1234.2|6372
1622532350000|2021-06-01 07:25:50|1235||1234.8||1235||1234.8||0
1622532360000|2021-06-01 07:26:00|1235|1234.6|1235.2|1234.8|1235.2|1234.8|1235|1234.6|2
1622532370000|2021-06-01 07:26:10|1235|1234.6|1235.8|1235.4|1235.8|1235.4|1235|1234.6|7579
1622532380000|2021-06-01 07:26:20|1235.4|1235.2|1236.4|1236|1236.4|1236|1235.4|1235.2|28376
1622532390000|2021-06-01 07:26:30|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1235.6|1235.4|13752
1622532400000|2021-06-01 07:26:40|1236.2|1235.4|1236.2|1235.8|1236.2|1235.8|1236.2|1235.4|0
1622532410000|2021-06-01 07:26:50|1236|1235.6|1235.8|1235.4|1236|1235.6|1235.8|1235.4|816
1622532420000|2021-06-01 07:27:00|1236|1235.6|1236.2|1235.6|1236.4|1235.6|1236|1235.6|600
1622532430000|2021-06-01 07:27:10|1236.4|1235.8|1236.2|1235.8|1236.4|1236|1236.2|1235.8|0
1622532440000|2021-06-01 07:27:20|1236|1235.6|1236.2|1235.6|1236.2|1235.6|1236|1235.6|1194
1622532470000|2021-06-01 07:27:50|1236|1235.4|1236|1235.6|1236|1235.6|1235.8|1235.4|599
1622532480000|2021-06-01 07:28:00|1236.2|1235.8|1236.2|1235.6|1236.2|1235.8|1236.2|1235.6|0
1622532500000|2021-06-01 07:28:20|1236|1235.8|1235.8|1235.4|1236|1235.8|1235.8|1235.4|2936
1622532510000|2021-06-01 07:28:30|1236|1235.6|1236.6|1236|1236.6|1236|1236|1235.6|1439
1622532520000|2021-06-01 07:28:40|1236.4|1235.8|1236.2|1235.6|1236.4|1235.8|1236.2|1235.6|2430
1622532530000|2021-06-01 07:28:50|1236.4||1236.2||1236.4||1236.2||0
1622532540000|2021-06-01 07:29:00|1236.4|1235.8|1236.4|1235.8|1236.6|1236|1236.4|1235.8|0
1622532550000|2021-06-01 07:29:10|1236.6|1236|1236.8|1236.4|1237|1236.4|1236.6|1236|0
1622532560000|2021-06-01 07:29:20|1237|1236.6|1237|1236.6|1237|1236.8|1237|1236.6|500
1622532570000|2021-06-01 07:29:30|1237.2|1236.8|1237.8|1237.4|1237.8|1237.4|1237.2|1236.6|4137
1622532590000|2021-06-01 07:29:50|1238|1237.6|1238.4|1238|1238.6|1238.2|1238|1237.6|3400
1622532600000|2021-06-01 07:30:00|1238.6|1238.2|1239|1238.6|1239.4|1239|1238.4|1237.8|25156
1622532610000|2021-06-01 07:30:10|1239.2|1238.8|1239.2|1238.6|1239.4|1238.8|1239|1238.6|1278
1622532620000|2021-06-01 07:30:20|1239|1238.8|1239.2|1238.6|1239.2|1238.8|1238.8|1238.6|2772
1622532630000|2021-06-01 07:30:30|1239|1238.4|1238.8|1238.2|1239|1238.4|1238.2|1238|2513
1622532640000|2021-06-01 07:30:40|1238.6|1238|1238.4|1237.8|1238.6|1238|1238|1237.6|3969
1622532650000|2021-06-01 07:30:50|1238.2|1238|1239.4|1239|1239.4|1239|1238.2|1237.8|1744
1622532660000|2021-06-01 07:31:00|1239.6|1239.2|1239|1238.8|1239.8|1239.2|1239|1238.8|2776
1622532670000|2021-06-01 07:31:10||1238.6||1238.6||1238.6||1238.6|930
1622532680000|2021-06-01 07:31:20|1239.2||1239.2||1239.4||1239.2||0
1622532690000|2021-06-01 07:31:30|1239.4|1238.8|1239.4|1239|1239.4|1239.2|1239.4|1238.8|0
1622532700000|2021-06-01 07:31:40|1239.6|1239.2|1239.4|1239.2|1239.8|1239.4|1239.4|1239.2|2462
1622532710000|2021-06-01 07:31:50|1239.6|1239.4|1239.6|1239.2|1239.8|1239.6|1239.6|1239.2|7997
1622532720000|2021-06-01 07:32:00|1239.2|1239|1239.6|1239.2|1239.6|1239.2|1239.2|1239|9100
1622532730000|2021-06-01 07:32:10|1239.4|1239|1239.4|1239|1239.4|1239|1239.4|1239|175
1622532740000|2021-06-01 07:32:20|1239.2|1238.8|1238.8|1238.4|1239.2|1238.8|1238.8|1238.4|1095
1622532750000|2021-06-01 07:32:30|1238.6||1238.8||1238.8||1238.6||0
1622532760000|2021-06-01 07:32:40|1238.4|1238.2|1239|1238.6|1239|1238.6|1238.4|1238.2|8080
1622532770000|2021-06-01 07:32:50|1239.2|1239|1239.6|1239.2|1239.8|1239.4|1239.2|1239|10637
1622532780000|2021-06-01 07:33:00||1239.4||1239.2||1239.4||1239.2|0
1622532790000|2021-06-01 07:33:10|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.8|1239.4|1267
1622532800000|2021-06-01 07:33:20|1239.8|1239.8|1240.4|1239.8|1240.8|1240.2|1239.8|1239.8|14132
1622532810000|2021-06-01 07:33:30|1240.6|1240|1240|1239.6|1240.6|1240.2|1240|1239.6|3871
1622532820000|2021-06-01 07:33:40|1239.8|1239.4|1239.8|1239.6|1240|1239.6|1239.6|1239.4|902
1622532830000|2021-06-01 07:33:50|1240||1240||1240||1240||0
1622532840000|2021-06-01 07:34:00|1240.2|1239.8|1240.8|1240.4|1242.2|1241.2|1240.2|1239.6|80023
1622532850000|2021-06-01 07:34:10|1241|1240.6|1241.2|1240.8|1241.4|1240.8|1240.8|1240.6|1302
1622532860000|2021-06-01 07:34:20|1241|1240.6|1241|1240.6|1241|1240.8|1241|1240.6|2078
1622532870000|2021-06-01 07:34:30|1241.2|1240.8|1241|1240.6|1241.4|1241|1241|1240.6|5575
1622532880000|2021-06-01 07:34:40|1241.2|1240.8|1241.2|1240.8|1241.4|1241|1241|1240.6|1310
1622532890000|2021-06-01 07:34:50|1241.4|1240.6|1241.2|1240.8|1241.4|1240.8|1241|1240.6|1500
1622532900000|2021-06-01 07:35:00|1241.4|1241|1241.8|1241.4|1242|1241.6|1241.2|1241|263
1622532910000|2021-06-01 07:35:10|1242|1241.6|1242.2|1241.6|1242.4|1241.6|1242|1241.4|389
1622532920000|2021-06-01 07:35:20|1242|1241.8|1242|1241.6|1242|1241.8|1241.8|1241.4|3276
1622532930000|2021-06-01 07:35:30|1241.8|1241.4|1242|1241.2|1242|1241.4|1241.6|1241.2|248
1622532940000|2021-06-01 07:35:40|1241.8|1241.4|1241.8|1241.2|1241.8|1241.6|1241.6|1241.2|100
1622532950000|2021-06-01 07:35:50|1241.6|1240.8|1241.2|1241|1241.6|1241.2|1241|1240.8|9103
1622532960000|2021-06-01 07:36:00|1241.4|1240.8|1241.2|1240.8|1241.4|1240.8|1241|1240.8|1050
1622532970000|2021-06-01 07:36:10|1241|1241|1242|1241.6|1242|1241.6|1241|1241|600
1622532980000|2021-06-01 07:36:20|1241.8|1241.4|1242|1241.8|1242.4|1242|1241.8|1241.4|2935
1622532990000|2021-06-01 07:36:30|1241.8|1241.6|1241.6|1241.2|1241.8|1241.6|1241.4|1241.2|4840
1622533000000|2021-06-01 07:36:40|1241.4|1241|1241.2|1240.6|1241.4|1241|1241.2|1240.6|2751
1622533010000|2021-06-01 07:36:50|1241.4|1240.8|1241.6|1241|1241.6|1241.2|1241.2|1240.6|2089
1622533020000|2021-06-01 07:37:00||1241.2||1241||1241.2||1241|0
1622533030000|2021-06-01 07:37:10|1241.4|1241.2|1241.8|1241.2|1241.8|1241.2|1241.4|1241|412
1622533040000|2021-06-01 07:37:20|1242|1241.4|1242.8|1242.4|1242.8|1242.4|1242|1241.4|1015
1622533050000|2021-06-01 07:37:30|1242.6|1242.2|1242.6|1242|1242.6|1242.4|1241.8|1241.4|29413
1622533060000|2021-06-01 07:37:40|1242.8|1242.2|1243|1242.6|1243|1242.6|1242.6|1242.2|767
1622533070000|2021-06-01 07:37:50|1243.2|1242.8|1243.4|1243|1243.6|1243|1243|1242.8|2028
1622533080000|2021-06-01 07:38:00|1243.2|1242.8|1243|1242.6|1243.4|1243|1243|1242.4|3199
1622533090000|2021-06-01 07:38:10|1243.2|1242.8|1243.6|1243.2|1243.6|1243.2|1243.2|1242.8|2263
1622533100000|2021-06-01 07:38:20|1243.8|1243.4|1243.6|1243.2|1244|1243.4|1243.6|1243.2|4560
1622533110000|2021-06-01 07:38:30|1243.8|1243.4|1244|1243.6|1244|1243.8|1243.8|1243.4|1608
1622533120000|2021-06-01 07:38:40|1243.8|1243.4|1243.8|1243.4|1244|1243.6|1243.6|1243.2|4183
1622533130000|2021-06-01 07:38:50|1243.6|1243.2|1243.2|1242.8|1244|1243.2|1243.2|1242.8|5020
1622533140000|2021-06-01 07:39:00|1243.4||1243.4||1243.6||1243.4||0
1622533150000|2021-06-01 07:39:10|1243.6|1243|1243.8|1243.4|1243.8|1243.4|1243.4|1243|1169
1622533160000|2021-06-01 07:39:20|1243.6|1243.2|1243.8|1243.2|1243.8|1243.2|1243.4|1243|411
1622533170000|2021-06-01 07:39:30|1244|1243.4|1244.4|1243.8|1244.6|1244|1244|1243.4|6887
1622533180000|2021-06-01 07:39:40||1244||1243.8||1244||1243.8|0
1622533190000|2021-06-01 07:39:50|1244.2|1243.6|1243.4|1242.8|1244.2|1243.6|1243|1242.6|10438
1622533200000|2021-06-01 07:40:00|1243.6|1243|1243.8|1243.2|1243.8|1243.2|1243.4|1243|1262
1622533210000|2021-06-01 07:40:10|1244|1243.4|1244.8|1244.4|1245|1244.6|1244|1243.4|63981
1622533220000|2021-06-01 07:40:20|1245||1245||1245||1244.8||0
1622533230000|2021-06-01 07:40:30||1244.6||1244.6||1244.6||1244.6|0
1622533240000|2021-06-01 07:40:40|1245.2|1244.8|1245.4|1244.8|1245.4|1245|1244.8|1244.4|3451
1622533250000|2021-06-01 07:40:50|1245.6|1245.4|1245.6|1245|1246|1245.4|1245.4|1244.8|6604
1622533270000|2021-06-01 07:41:10|1245|1244.8|1244.4|1244|1245|1244.8|1244.4|1244|12065
1622533280000|2021-06-01 07:41:20|1244.2|1243.8|1244.4|1243.8|1244.4|1243.8|1244|1243.4|1173
1622533290000|2021-06-01 07:41:30|1244.6|1244|1244.4|1244|1244.6|1244|1244.4|1244|500
1622533300000|2021-06-01 07:41:40|1244.6|1244.2|1244.4|1243.8|1244.8|1244.4|1244.2|1243.8|1024
1622533340000|2021-06-01 07:42:20|1244.2|1243.6|1243.6|1243.2|1244.4|1244|1243.6|1243.2|5708
1622533350000|2021-06-01 07:42:30||1243||1243||1243||1243|0
1622533370000|2021-06-01 07:42:50|1243.4|1243.4|1243.6|1243.2|1243.8|1243.4|1243.2|1243|5865
1622533380000|2021-06-01 07:43:00|1243.8|1243.4|1244|1243.2|1244|1243.4|1243.8|1243.2|500
1622533390000|2021-06-01 07:43:10|1243.8|1243.4|1243.2|1242.6|1243.8|1243.4|1242.8|1242.4|3046
1622533420000|2021-06-01 07:43:40|1243|1242.4|1242.4|1241.8|1243|1242.4|1242.2|1241.8|4851
1622533430000|2021-06-01 07:43:50||1242||1242||1242||1242|0
1622533440000|2021-06-01 07:44:00|1242.6|1242.4|1242.8|1242.2|1243.4|1243|1242.4|1242|7111
1622533450000|2021-06-01 07:44:10|1242.6|1242.4|1242.4|1242|1242.6|1242.4|1242.4|1242|96
1622533470000|2021-06-01 07:44:30|1242.2|1241.8|1242.4|1241.8|1242.4|1241.8|1242|1241.6|2627
1622533480000|2021-06-01 07:44:40|1242.6|1242|1242.6|1242.2|1242.6|1242.2|1242.6|1242|0
1622533490000|2021-06-01 07:44:50|1242.8||1242.8||1242.8||1242.8||0
1622533500000|2021-06-01 07:45:00|1243|1242.4|1243|1242.6|1243.4|1243|1243|1242.4|1102
1622533510000|2021-06-01 07:45:10|1243.2|1242.8|1244|1243.6|1244|1243.6|1243.2|1242.8|3662
1622533520000|2021-06-01 07:45:20|1243.8|1243.4|1243.6|1243.2|1243.8|1243.4|1243.6|1243.2|4
1622533530000|2021-06-01 07:45:30|1243.8|1243.4|1244|1243.4|1244|1243.6|1243.6|1243.4|1074
1622533540000|2021-06-01 07:45:40|1243.8|1243.6|1244.2|1243.8|1244.4|1244|1243.8|1243.6|759
1622533550000|2021-06-01 07:45:50|1244|1243.6|1244|1243.6|1244|1243.6|1243.6|1243.4|3075
1622533560000|2021-06-01 07:46:00|1244.2||1244.2||1244.2||1244.2||0
1622533570000|2021-06-01 07:46:10|1244|1243.8|1243.8|1243.4|1244.2|1243.8|1243.6|1243.4|4258
1622533580000|2021-06-01 07:46:20|1244.2|1243.6|1243.8|1243.4|1244.2|1243.8|1243.4|1243.2|9619
1622533590000|2021-06-01 07:46:30|1244|1243.6|1243.4|1243|1244|1243.6|1243.4|1243|3294
1622533600000|2021-06-01 07:46:40|1243.2|1242.8|1243.6|1243.2|1243.6|1243.2|1242.8|1242.4|3004
1622533610000|2021-06-01 07:46:50|1243.8|1243.4|1243.8|1243.2|1244|1243.4|1243.6|1243.2|892
1622533620000|2021-06-01 07:47:00|1244|1243.4|1244.4|1243.8|1244.4|1244|1244|1243.4|4501
1622533630000|2021-06-01 07:47:10|1244.2||1244.4||1244.4||1244.2||0
1622533640000|2021-06-01 07:47:20|1244.6|1244|1243.6|1243.4|1244.6|1244.4|1243.6|1243.4|2958
1622533650000|2021-06-01 07:47:30|1243.8|1243.2|1243.4|1243|1243.8|1243.2|1243.4|1243|244
1622533660000|2021-06-01 07:47:40|1243.6|1243.2|1243.8|1243.2|1243.8|1243.4|1243.6|1243.2|0
1622533670000|2021-06-01 07:47:50|1243.6|1243|1243.4|1243|1243.6|1243.2|1243.2|1242.8|7608
1622533680000|2021-06-01 07:48:00|1243.2|1242.8|1243.2|1242.6|1243.2|1242.8|1243.2|1242.6|875
1622533690000|2021-06-01 07:48:10|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.2|1243|10160
1622533700000|2021-06-01 07:48:20|1243.4|1243|1243.8|1243.2|1243.8|1243.2|1243.4|1243|2273
1622533710000|2021-06-01 07:48:30|1243.6|1243|1243.4|1242.8|1243.6|1243|1243|1242.6|7066
1622533720000|2021-06-01 07:48:40|1243.2|1243|1243|1242.6|1243.2|1243|1242.8|1242.4|856
1622533730000|2021-06-01 07:48:50|1242.6|1242.4|1242.6|1242.2|1242.6|1242.4|1242.6|1242.2|245
1622533740000|2021-06-01 07:49:00|1242.4|1242|1242|1241.6|1242.4|1242|1242|1241.6|9609
1622533750000|2021-06-01 07:49:10|1242.2|1241.8|1242|1241.6|1242.2|1241.8|1242|1241.6|1874
1622533780000|2021-06-01 07:49:40|1241.8|1241.4|1241.4|1241|1241.8|1241.4|1241.2|1240.8|7728
1622533790000|2021-06-01 07:49:50|1241.6|1241.2|1242.2|1241.8|1242.2|1241.8|1241.6|1241.2|3570
1622533800000|2021-06-01 07:50:00|1242.4|1242|1242.6|1242.2|1242.6|1242.2|1242.4|1242|1272
1622533810000|2021-06-01 07:50:10|1243|1242.4|1243.4|1243|1243.6|1243|1242.8|1242.4|10555
1622533820000|2021-06-01 07:50:20|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.4|1243.2|900
1622533830000|2021-06-01 07:50:30|1243.4|1243.4|1244.6|1244.2|1244.6|1244.2|1243.4|1243.2|10800
1622533840000|2021-06-01 07:50:40|1244.8|1244.4|1244.6|1244.2|1245|1244.4|1244.4|1244.2|2513
1622533850000|2021-06-01 07:50:50|1244.4|1244|1244.2|1243.8|1244.4|1244|1244.2|1243.6|1358
1622533860000|2021-06-01 07:51:00|1244.4|1243.6|1244.8|1244.4|1244.8|1244.4|1244.4|1243.6|1539
1622533870000|2021-06-01 07:51:10|1245|1244.6|1244.6|1244.4|1245|1244.8|1244.6|1244.4|2127
1622533880000|2021-06-01 07:51:20|1244.8|1244.6|1245|1244.4|1245|1244.8|1244.8|1244.4|895
1622533890000|2021-06-01 07:51:30|1244.8|1244.2|1245|1244.6|1245|1244.6|1244.6|1244.2|3926
1622533900000|2021-06-01 07:51:40|1245.2|1244.8|1245.4|1244.8|1245.4|1245|1245|1244.8|7524
1622533910000|2021-06-01 07:51:50|1245.6|1245|1244.6|1244.2|1245.6|1245.2|1244|1243.8|23975
1622533920000|2021-06-01 07:52:00|1244.8|1244.4|1245|1244.6|1245.2|1244.8|1244.8|1244.4|4855
1622533930000|2021-06-01 07:52:10|1244.8|1244.4|1245|1244.6|1245|1244.6|1244.8|1244.4|30
1622533940000|2021-06-01 07:52:20|1244.8|1244.4|1244.6|1244|1244.8|1244.6|1244.4|1244|9322
1622533950000|2021-06-01 07:52:30|1244.4|1243.8|1244.4|1243.8|1244.6|1244.2|1244.2|1243.8|1849
1622533960000|2021-06-01 07:52:40|1244.2|1244|1244.6|1244.2|1244.6|1244.2|1244.2|1244|1700
1622533970000|2021-06-01 07:52:50|1244.8|1244.4|1244.4|1244.2|1244.8|1244.4|1244.4|1244.2|0
1622533980000|2021-06-01 07:53:00|1244.2|1244|1244.2|1243.8|1244.2|1244|1244.2|1243.6|557
1622533990000|2021-06-01 07:53:10|1244.4|1244|1245|1244.6|1245|1244.6|1244.4|1244|1332
1622534000000|2021-06-01 07:53:20|1244.6|1244.2|1244.6|1244.2|1245|1244.4|1244.4|1244|13730
1622534010000|2021-06-01 07:53:30|1244.8|1244.4|1244.6|1244.2|1244.8|1244.4|1244.6|1244.2|5609
1622534020000|2021-06-01 07:53:40|1244.4|1244|1245|1244.6|1245.2|1244.6|1244.4|1244|9342
1622534030000|2021-06-01 07:53:50|||||||||103
1622534040000|2021-06-01 07:54:00|1245.2|1244.8|1245|1244.6|1245.4|1244.8|1245|1244.6|1497
1622534050000|2021-06-01 07:54:10|1245.2|1244.8|1245|1244.6|1245.4|1244.8|1245|1244.4|5210
1622534060000|2021-06-01 07:54:20|1245.2|1244.8|1245.4|1244.8|1245.4|1244.8|1245.2|1244.6|0
1622534070000|2021-06-01 07:54:30|1245.6|1245|1245.6|1245.4|1245.6|1245.4|1245.6|1245|973
1622534080000|2021-06-01 07:54:40|1245.8||1245.8||1246||1245.8||4354
1622534090000|2021-06-01 07:54:50|1245.6|1245.2|1245.6|1245.2|1245.8|1245.4|1245.4|1245.2|1356
1622534100000|2021-06-01 07:55:00|1245.8|1245.4|1245.8|1245.4|1246|1245.6|1245.6|1245.2|9074
1622534110000|2021-06-01 07:55:10|1245|1244.8|1245.8|1245.2|1245.8|1245.2|1245|1244.8|20000
1622534130000|2021-06-01 07:55:30|1245.6|1245|1245|1244.8|1245.6|1245|1245|1244.8|3954
1622534140000|2021-06-01 07:55:40|1245.2|1245|1245.4|1244.8|1245.6|1245|1245.2|1244.8|5000
1622534150000|2021-06-01 07:55:50|1244.8|1244.6|1245.4|1244.8|1245.4|1244.8|1244.8|1244.6|4101
1622534160000|2021-06-01 07:56:00|1245.6|1245|1245.4|1245.2|1245.8|1245.2|1245|1244.8|15000
1622534170000|2021-06-01 07:56:10|1245.6|1245|1245.2|1244.8|1245.8|1245|1245.2|1244.8|658
1622534180000|2021-06-01 07:56:20|1245|1244.6|1245|1244.4|1245|1244.6|1244.8|1244.4|937
1622534190000|2021-06-01 07:56:30|1244.8|1244.6|1244.8|1244.4|1244.8|1244.6|1244.8|1244.4|410
1622534200000|2021-06-01 07:56:40|1245||1245||1245||1245||0
1622534210000|2021-06-01 07:56:50|1244.8|1244.6|1245|1244.4|1245|1244.6|1244.8|1244.4|910
1622534220000|2021-06-01 07:57:00|1244.8|1244.6|1244.6|1244.2|1244.8|1244.6|1244.6|1244.2|2449
1622534230000|2021-06-01 07:57:10|1244.8|1244.4|1244.4|1244|1244.8|1244.4|1244.2|1243.8|9996
1622534250000|2021-06-01 07:57:30|1244.2|1243.8|1243.8|1243.4|1244.2|1243.8|1243.6|1243.4|4919
1622534260000|2021-06-01 07:57:40|1244|1243.6|1243.4|1243|1244|1243.8|1243.2|1243|15155
1622534270000|2021-06-01 07:57:50|1243.6|1243.2|1244|1243.4|1244|1243.6|1243.6|1243.2|907
1622534280000|2021-06-01 07:58:00|1244.2|1243.6|1244|1243.6|1244.2|1243.6|1243.4|1243.2|20000
1622534290000|2021-06-01 07:58:10|1243.6|1243.4|1243.6|1243.4|1243.6|1243.4|1243.6|1243|3511
1622534300000|2021-06-01 07:58:20|1243.4|1243.2|1243.2|1242.6|1243.4|1243.2|1243|1242.4|13806
1622534310000|2021-06-01 07:58:30|1243||1243||1243||1243||0
1622534320000|2021-06-01 07:58:40|1242.6|1242.4|1242.8|1242.4|1242.8|1242.6|1242.6|1242.2|2318
1622534340000|2021-06-01 07:59:00|1243|1242.6|1243.2|1242.6|1243.2|1242.8|1243|1242.6|0
1622534350000|2021-06-01 07:59:10|1243|1242.8|1243.6|1243.2|1243.6|1243.2|1243|1242.6|2814
1622534360000|2021-06-01 07:59:20|1243.8|1243.4|1244|1243.2|1244|1243.4|1243.8|1243.2|900
1622534380000|2021-06-01 07:59:40||1243.4||1243.6||1243.6||1243.4|36
1622534390000|2021-06-01 07:59:50|1244.2|1243.8|1244.4|1243.8|1244.6|1243.8|1244.2|1243.8|7364
1622534400000|2021-06-01 08:00:00|1244.6|1244|1244.6|1244.2|1244.6|1244.2|1244.6|1244|1070
1622534410000|2021-06-01 08:00:10|1244.8|1244|1244.6|1244|1244.8|1244|1244|1243.6|12784
1622534420000|2021-06-01 08:00:20|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|1244.6|1244.2|0
1622534430000|2021-06-01 08:00:30|1245|1244.4|1245|1244.6|1245|1244.6|1244.8|1244.4|1714
1622534440000|2021-06-01 08:00:40|1244.8|1244.4|1245|1244.6|1245|1244.6|1244.8|1244.4|1399
1622534450000|2021-06-01 08:00:50||1244.8||1244.8||1244.8||1244.8|920
1622534460000|2021-06-01 08:01:00|1245.2|1244.6|1245.4|1245|1245.6|1245.2|1245.2|1244.6|12635
1622534470000|2021-06-01 08:01:10|1245.6|1245.2|1245.8|1245.2|1246|1245.6|1245.6|1245.2|1989
1622534480000|2021-06-01 08:01:20||1245.4||1245.4||1245.4||1245.4|0
1622534490000|2021-06-01 08:01:30|1245.6|1245.2|1245.4|1244.6|1245.8|1245.4|1245|1244.6|4833
1622534500000|2021-06-01 08:01:40|1245.6|1244.8|1245.4|1244.8|1245.6|1244.8|1245.4|1244.8|2000
1622534520000|2021-06-01 08:02:00|1245.2|1244.6|1244.6|1244.2|1245.2|1244.8|1244.4|1244.2|3967
1622534530000|2021-06-01 08:02:10|1244.8|1244.4|1244.4|1244|1244.8|1244.4|1244.2|1244|2238
1622534540000|2021-06-01 08:02:20|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|0
1622534550000|2021-06-01 08:02:30||1244||1244||1244||1244|0
1622534560000|2021-06-01 08:02:40|1244.4|1243.8|1244.2|1243.6|1244.4|1243.8|1244|1243.6|3083
1622534570000|2021-06-01 08:02:50|1244|1243.4|1243.8|1243.2|1244|1243.4|1243.8|1243.2|81
1622534580000|2021-06-01 08:03:00|1243.6|1243.4|1243.2|1242.8|1243.8|1243.4|1243.2|1242.8|10111
1622534590000|2021-06-01 08:03:10|1243|1242.6|1243|1242.4|1243|1242.6|1242.6|1242.2|11030
1622534600000|2021-06-01 08:03:20|1243.2|1242.6|1243.6|1243|1243.6|1243|1243.2|1242.6|0
1622534610000|2021-06-01 08:03:30|1243.4|1242.8|1243.4|1243|1243.4|1243|1243.4|1242.8|0
1622534620000|2021-06-01 08:03:40|1243.2|1242.8|1242.8|1242.4|1243.4|1243|1242.8|1242.4|5782
1622534640000|2021-06-01 08:04:00|1243|1242.6|1243|1242.4|1243|1242.6|1242.8|1242.4|2651
1622534650000|2021-06-01 08:04:10|1242.8|1242.2|1241.8|1241.4|1242.8|1242.2|1241.8|1241.4|1582
1622534660000|2021-06-01 08:04:20|1242|1241.6|1242|1241.6|1242.2|1241.8|1242|1241.6|813
1622534670000|2021-06-01 08:04:30|1242.2|1241.8|1241.6|1241.2|1242.2|1241.8|1241.4|1241.2|3346
1622534680000|2021-06-01 08:04:40|1241.4|1241|1241.2|1240.6|1241.4|1241|1241.2|1240.6|265
1622534690000|2021-06-01 08:04:50|1241|1240.4|1240.4|1240|1241|1240.6|1240.4|1240|3178
1622534700000|2021-06-01 08:05:00|1240.6|1240.2|1241|1240.6|1241|1240.6|1240.4|1240|4093
1622534710000|2021-06-01 08:05:10|1241.2|1240.4|1241.6|1241|1241.8|1241.4|1241.2|1240.4|500
1622534720000|2021-06-01 08:05:20|1241.4|1240.8|1241.2|1240.8|1241.4|1240.8|1241.2|1240.8|500
1622534730000|2021-06-01 08:05:30|1240.6|1240.4|1241.2|1240.8|1241.2|1240.8|1240.6|1240.4|15911
1622534740000|2021-06-01 08:05:40|1241.4||1241.4||1241.4||1241.4||0
1622534750000|2021-06-01 08:05:50|1241.6|1241|1241.6|1241|1241.6|1241|1241.6|1241|0
1622534760000|2021-06-01 08:06:00|1241.4|1241.2|1241.6|1241.2|1241.6|1241.2|1241.2|1241.2|66
1622534770000|2021-06-01 08:06:10|1241.8|1241.4|1242.4|1242|1242.4|1242.2|1241.8|1241.4|250
1622534780000|2021-06-01 08:06:20|1242.2|1241.8|1241.8|1241.2|1242.2|1241.8|1241.6|1241.2|830
1622534790000|2021-06-01 08:06:30|1241.6|1241.4|1241.6|1241|1242|1241.6|1241.6|1241|1318
1622534800000|2021-06-01 08:06:40|1241|1240.8|1241.8|1241.2|1241.8|1241.4|1241|1240.8|8020
1622534810000|2021-06-01 08:06:50|1241.6|1241.4|1241.2|1240.8|1241.8|1241.4|1241.2|1240.8|1097
1622534820000|2021-06-01 08:07:00|1241.4|1241|1241.4|1241|1241.6|1241.2|1241.4|1241|489
1622534830000|2021-06-01 08:07:10|1241.2|1240.8|1241.6|1241.2|1241.6|1241.2|1241|1240.6|5376
1622534840000|2021-06-01 08:07:20|1241.4|1241|1241|1240.8|1241.6|1241|1241|1240.8|7500
1622534850000|2021-06-01 08:07:30|1240.8|1240.6|1240.8|1240.4|1241|1240.6|1240.6|1240.4|377
1622534860000|2021-06-01 08:07:40|1241|1240.6|1241|1240.4|1241.2|1240.8|1241|1240.4|3038
1622534870000|2021-06-01 08:07:50|1240.4|1240.2|1240.4|1240|1240.4|1240.2|1240.2|1240|1990
1622534880000|2021-06-01 08:08:00|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.6|1240|412
1622534890000|2021-06-01 08:08:10|1240.8|1240.4|1241|1240.4|1241|1240.4|1240.8|1240.4|40
1622534910000|2021-06-01 08:08:30|1240.8|1240.2|1240.6|1240|1240.8|1240.2|1240.4|1240|2001
1622534920000|2021-06-01 08:08:40|1240.2|1240.2|1240.2|1240|1240.2|1240.2|1240.2|1240|3323
1622534930000|2021-06-01 08:08:50|1240|1239.8|1240.2|1239.6|1240.2|1239.8|1239.8|1239.4|15154
1622534950000|2021-06-01 08:09:10|1240.4|1239.8|1240.4|1240|1240.6|1240.2|1240.4|1239.8|181
1622534960000|2021-06-01 08:09:20|1240.6|1240.2|1241.4|1240.8|1241.4|1240.8|1240.6|1240.2|412
1622534970000|2021-06-01 08:09:30|1241.2|1240.6|1241|1240.6|1241.2|1240.6|1241|1240.6|0
1622534980000|2021-06-01 08:09:40|1241.2|1240.4|1240.4|1240|1241.2|1240.4|1240.4|1240|935
1622534990000|2021-06-01 08:09:50|1240.2|1239.8|1240.2|1239.4|1240.2|1239.8|1239.8|1239.4|4483
1622535000000|2021-06-01 08:10:00|1240|1239.2|1241|1240.4|1241|1240.8|1239.8|1239.2|4292
1622535010000|2021-06-01 08:10:10|1241.2|1240.6|1241.4|1241|1241.8|1241.6|1241|1240.6|11177
1622535020000|2021-06-01 08:10:20|1241.2|1240.8|1240.8|1240.4|1241.2|1241|1240.6|1240.4|1832
1622535030000|2021-06-01 08:10:30|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|140
1622535050000|2021-06-01 08:10:50|1240.4|1240|1239.8|1239.2|1240.4|1240|1239.8|1239.2|123
1622535060000|2021-06-01 08:11:00|1239.6|1239.4|1239.6|1239.2|1239.6|1239.4|1239.6|1239.2|0
1622535070000|2021-06-01 08:11:10|1239.4|1239|1238.8|1238.4|1239.4|1239|1238.8|1238.4|2867
1622535080000|2021-06-01 08:11:20||1238.2||1238.2||1238.2||1238.2|0
1622535090000|2021-06-01 08:11:30|1239|1238.4|1238.8|1238.4|1239|1238.6|1238.8|1238.4|4589
1622535100000|2021-06-01 08:11:40|1238.6|1238.2|1238.4|1238|1238.6|1238.2|1238.4|1238|489
1622535110000|2021-06-01 08:11:50|1238.6|1238.2|1238.4|1238|1238.6|1238.2|1238.4|1238|233
1622535120000|2021-06-01 08:12:00|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1237.8|1237.4|5104
1622535130000|2021-06-01 08:12:10|1238.2|1237.8|1238.4|1237.8|1238.4|1238|1238.2|1237.6|0
1622535140000|2021-06-01 08:12:20|1238.6|1238|1239|1238.8|1239|1238.8|1238.6|1238|5576
1622535150000|2021-06-01 08:12:30|1239.2|1238.6|1239.2|1238.8|1239.4|1239|1239.2|1238.6|2424
1622535160000|2021-06-01 08:12:40|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.4|1239|412
1622535170000|2021-06-01 08:12:50|1239.4|1239|1239.2|1238.6|1239.4|1239|1238.8|1238.6|500
1622535180000|2021-06-01 08:13:00|1239.4||1239.4||1239.4||1239.4||0
1622535190000|2021-06-01 08:13:10|1239.6|1238.8|1239.8|1239.2|1239.8|1239.2|1239|1238.6|3139
1622535200000|2021-06-01 08:13:20|1239.6|1239|1239.2|1238.6|1239.8|1239|1239.2|1238.6|0
1622535210000|2021-06-01 08:13:30|1239||1239||1239||1239||0
1622535220000|2021-06-01 08:13:40|1239.2||1239||1239.2||1239||0
1622535230000|2021-06-01 08:13:50|1238.4|1238.2|1239.4|1239.2|1239.4|1239.2|1238.4|1238.2|17156
1622535240000|2021-06-01 08:14:00|1239.2|1239|1239.4|1238.8|1239.6|1239.4|1239.2|1238.8|3632
1622535250000|2021-06-01 08:14:10|1239.2|1238.6|1239.2|1238.6|1239.2|1238.6|1239|1238.6|0
1622535260000|2021-06-01 08:14:20|1239|1238.4|1239.2|1238.6|1239.2|1238.8|1239|1238.4|9458
1622535270000|2021-06-01 08:14:30|1239.4|1238.8|1239.2|1238.6|1239.4|1239|1239.2|1238.6|0
1622535280000|2021-06-01 08:14:40|1239||1239||1239||1239||0
1622535290000|2021-06-01 08:14:50|1238.8|1238.4|1238.8|1238.2|1238.8|1238.4|1238.6|1238.2|2002
1622535300000|2021-06-01 08:15:00|1239|1238.4|1239|1238.6|1239|1238.6|1238.8|1238.4|0
1622535310000|2021-06-01 08:15:10|1239.2|1238.8|1239|1238.6|1239.2|1238.8|1238.8|1238.4|2537
1622535320000|2021-06-01 08:15:20|1238.8|1238|1239.2|1238.8|1239.2|1238.8|1238.6|1238|22470
1622535330000|2021-06-01 08:15:30|1239|1238.6|1239|1238.4|1239|1238.6|1238.8|1238.4|1291
1622535350000|2021-06-01 08:15:50|1238.8||1238.8||1238.8||1238.8||0
1622535360000|2021-06-01 08:16:00|1239||1239||1239||1239||0
1622535370000|2021-06-01 08:16:10|1239.2|1238.6|1239.2|1238.8|1239.2|1238.8|1239.2|1238.6|0
1622535380000|2021-06-01 08:16:20|1239.4||1239.2||1239.4||1239.2||0
1622535390000|2021-06-01 08:16:30|1239.4|1239|1239.8|1239.4|1239.8|1239.4|1239.4|1239|0
1622535400000|2021-06-01 08:16:40|1240|1239.2|1240|1239.6|1240|1239.6|1239.6|1239.2|764
1622535420000|2021-06-01 08:17:00|1240.2|1239.8|1240|1239.6|1240.6|1240.2|1240|1239.6|2552
1622535430000|2021-06-01 08:17:10|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|0
1622535440000|2021-06-01 08:17:20|1239.6|1239.2|1240|1239.4|1240|1239.4|1239.6|1239.2|410
1622535450000|2021-06-01 08:17:30|1239.8|1239.6|1239.8|1239.2|1240|1239.6|1239.6|1239.2|2285
1622535460000|2021-06-01 08:17:40|1240|1239.4|1240.2|1240|1240.2|1240|1240|1239.4|0
1622535470000|2021-06-01 08:17:50|1240.4|1240.2|1240.8|1240|1240.8|1240.4|1240.4|1240|500
1622535480000|2021-06-01 08:18:00||1240.2||1240.4||1240.4||1240.2|0
1622535490000|2021-06-01 08:18:10|1241|1240.2|1240.6|1240.2|1241|1240.2|1240.6|1240.2|0
1622535500000|2021-06-01 08:18:20|1240.8||1240.6||1240.8||1240.6||0
1622535510000|2021-06-01 08:18:30|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.6|1240.2|0
1622535520000|2021-06-01 08:18:40|1240.4|1240|1241|1240.4|1241|1240.6|1240.4|1240|11798
1622535530000|2021-06-01 08:18:50|1240.8|1240.6|1240.8|1240.6|1240.8|1240.6|1240.8|1240.4|1526
1622535540000|2021-06-01 08:19:00|1241|1240.4|1241|1240.4|1241|1240.8|1240.8|1240.4|753
1622535560000|2021-06-01 08:19:20||1240.6||1240.6||1240.6||1240.6|0
1622535580000|2021-06-01 08:19:40|1240.6|1240.4|1240.6|1240.4|1240.6|1240.4|1240.6|1240.4|725
1622535590000|2021-06-01 08:19:50|1240.8|1240.6|1241|1240.6|1241|1240.6|1240.8|1240.6|813
1622535610000|2021-06-01 08:20:10|1241.2|1240.8|1241.4|1241|1241.4|1241|1241.2|1240.8|412
1622535620000|2021-06-01 08:20:20|1241.2|1240.8|1240.8|1240.4|1241.2|1240.8|1240.6|1240.4|953
1622535630000|2021-06-01 08:20:30|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.4|1240|1723
1622535640000|2021-06-01 08:20:40|1240.6|1240.2|1240.2|1239.6|1240.6|1240.2|1239.8|1239.4|27279
1622535650000|2021-06-01 08:20:50|1240|1239.8|1240|1239.4|1240.2|1239.8|1240|1239.4|5542
1622535660000|2021-06-01 08:21:00|1240.2|1239.6|1240|1239.6|1240.4|1239.8|1240|1239.6|10858
1622535670000|2021-06-01 08:21:10|1239.8|1239.4|1239.8|1239.2|1239.8|1239.4|1239.8|1239.2|0
1622535680000|2021-06-01 08:21:20||1239.4||1239.2||1239.4||1239.2|0
1622535700000|2021-06-01 08:21:40|1239.6|1239.4|1240.2|1239.6|1240.4|1240|1239.6|1239.2|8155
1622535710000|2021-06-01 08:21:50|1240|1239.4|1240|1239.4|1240|1239.6|1240|1239.4|0
1622535720000|2021-06-01 08:22:00|1240.2|1239.6|1240.2|1239.8|1240.2|1239.8|1240|1239.6|0
1622535730000|2021-06-01 08:22:10|1240|1240|1240.4|1240|1240.4|1240|1240|1240|412
1622535740000|2021-06-01 08:22:20|1240.6|1240.2|1241|1240.4|1241|1240.4|1240.6|1240.2|1865
1622535750000|2021-06-01 08:22:30|1241.2|1240.6|1241.2|1240.6|1241.2|1240.8|1241|1240.6|1429
1622535760000|2021-06-01 08:22:40|1241|1240.8|1241.4|1241|1241.4|1241|1241|1240.8|511
1622535770000|2021-06-01 08:22:50|1241.6|1241.2|1241.6|1241.2|1241.8|1241.2|1241.4|1241|412
1622535780000|2021-06-01 08:23:00|1241.4|1241|1241.4|1241|1241.6|1241.2|1241.4|1241|3730
1622535790000|2021-06-01 08:23:10|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241|0
1622535800000|2021-06-01 08:23:20|1241.8|1241.4|1242|1241.6|1242|1241.6|1241.8|1241.4|322
1622535810000|2021-06-01 08:23:30|1241.6|1241.4|1241.6|1241.4|1241.6|1241.4|1241.6|1241.4|7707
1622535820000|2021-06-01 08:23:40|1241.8|1241.6|1242|1241.6|1242|1241.6|1241.8|1241.6|18966
1622535830000|2021-06-01 08:23:50|1242.2|1241.8|1242.4|1241.8|1242.4|1242|1242.2|1241.8|0
1622535840000|2021-06-01 08:24:00|1242.2||1242.2||1242.2||1242.2||0
1622535850000|2021-06-01 08:24:10|1242.4|1241.6|1242.6|1242.2|1242.6|1242.2|1242.4|1241.6|0
1622535860000|2021-06-01 08:24:20||1242.4||1242.4||1242.4||1242.4|0
1622535870000|2021-06-01 08:24:30|1242.8|1242.6|1243|1242.4|1243|1242.6|1242.8|1242.4|411
1622535880000|2021-06-01 08:24:40|1242.8|1242.2|1242.8|1242.4|1242.8|1242.4|1242.6|1242.2|3266
1622535910000|2021-06-01 08:25:10|1242.6|1242.2|1242.6|1242.2|1242.8|1242.2|1242.4|1242.2|561
1622535920000|2021-06-01 08:25:20|1242.8|1242.4|1242.6|1242.2|1242.8|1242.4|1242.6|1242.2|750
1622535930000|2021-06-01 08:25:30|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.6|1242.2|1077
1622535950000|2021-06-01 08:25:50|1242.6|1242.2|1242.2|1241.8|1242.6|1242.2|1242.2|1241.8|3
1622535970000|2021-06-01 08:26:10|1242|1241.6|1242|1241.6|1242.2|1241.6|1242|1241.6|0
1622536000000|2021-06-01 08:26:40|1241.8|1241.4|1242|1241.6|1242|1241.6|1241.6|1241.4|1373
1622536010000|2021-06-01 08:26:50|1241.8|1241.4|1242|1241.6|1242|1241.6|1241.6|1241.2|4711
1622536020000|2021-06-01 08:27:00|1242.2|1241.8|1242|1241.6|1242.4|1242|1241.8|1241.4|14630
1622536030000|2021-06-01 08:27:10|1242.2|1241.8|1242.2|1241.6|1242.2|1242|1242|1241.6|0
1622536040000|2021-06-01 08:27:20|1242|1241.8|1241.8|1241.6|1242|1241.8|1241.8|1241.6|477
1622536050000|2021-06-01 08:27:30|1242||1242||1242||1242||0
1622536060000|2021-06-01 08:27:40|1241.6|1241.4|1241.6|1241.2|1241.6|1241.4|1241.4|1241|5546
1622536070000|2021-06-01 08:27:50|1241.8|1241.4|1241.8|1241.4|1242|1241.6|1241.4|1241|8077
1622536080000|2021-06-01 08:28:00|1241.6|1241.2|1241.6|1241|1241.6|1241.2|1241.6|1241|0
1622536090000|2021-06-01 08:28:10|1241.8|1241.2|1242.4|1241.8|1242.4|1241.8|1241.8|1241.2|750
1622536100000|2021-06-01 08:28:20|1242.2||1242.4||1242.4||1242.2||0
1622536110000|2021-06-01 08:28:30|1242|1242|1242.2|1241.8|1242.4|1242|1242|1241.8|500
1622536120000|2021-06-01 08:28:40|1242|1241.6|1241.6|1241.4|1242.2|1241.8|1241.6|1241.4|20604
1622536140000|2021-06-01 08:29:00|1241.4|1241.2|1241.6|1241.2|1241.6|1241.2|1241.4|1241|1486
1622536150000|2021-06-01 08:29:10|1241.4|1241.4|1242.2|1241.6|1242.2|1242|1241.4|1241.4|7318
1622536170000|2021-06-01 08:29:30|1242|1241.4|1242.6|1242.2|1242.6|1242.2|1242|1241.4|3118
1622536180000|2021-06-01 08:29:40|1242.8|1242.4|1242.8|1242.2|1242.8|1242.4|1242.8|1242.2|489
1622536190000|2021-06-01 08:29:50|1242.6|1242.6|1242.4|1241.8|1242.6|1242.6|1242.4|1241.8|1501
1622536200000|2021-06-01 08:30:00|1242.2|1241.6|1242.4|1241.8|1242.4|1241.8|1242.2|1241.6|887
1622536220000|2021-06-01 08:30:20|1242.6|1242|1242.4|1241.8|1242.8|1242.2|1242.4|1241.8|1100
1622536230000|2021-06-01 08:30:30|1242.2|1241.6|1242|1241.6|1242.2|1241.6|1242|1241.4|500
1622536240000|2021-06-01 08:30:40|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|0
1622536250000|2021-06-01 08:30:50|1242|1241.6|1241.6|1241|1242|1241.8|1241.6|1241|1454
1622536260000|2021-06-01 08:31:00|1241.2|1241.2|1240.6|1240|1241.2|1241.2|1240.4|1240|14408
1622536270000|2021-06-01 08:31:10|1240.8|1240.2|1241|1240.4|1241|1240.4|1240.8|1240|0
1622536280000|2021-06-01 08:31:20||1240.2||1240.4||1240.4||1240.2|353
1622536290000|2021-06-01 08:31:30|1241.2|1240.6|1241.2|1240.8|1241.2|1240.8|1241.2|1240.6|0
1622536300000|2021-06-01 08:31:40|1241|1240.6|1240.6|1240|1241|1240.6|1240.6|1239.8|1261
1622536310000|2021-06-01 08:31:50|1240.4|1239.8|1240.2|1239.6|1240.4|1239.8|1239.8|1239.4|900
1622536320000|2021-06-01 08:32:00|1240.4|1239.8|1239.2|1238.8|1240.6|1240|1239.2|1238.8|7351
1622536330000|2021-06-01 08:32:10|1239|1238.6|1238.8|1238.2|1239|1238.6|1238.6|1238.2|360
1622536340000|2021-06-01 08:32:20|1239|1238.4|1238.8|1238.2|1239|1238.6|1238.8|1238.2|2969
1622536350000|2021-06-01 08:32:30|1239|1238.4|1239|1238.6|1239|1238.6|1238.8|1238.4|0
1622536360000|2021-06-01 08:32:40|1239.2|1238.4|1238.8|1238.4|1239.2|1238.4|1238.8|1238.4|0
1622536370000|2021-06-01 08:32:50|1238.6|1238.2|1238.4|1238|1238.8|1238.2|1238.2|1238|492
1622536380000|2021-06-01 08:33:00|1238.6|1238.2|1238.4|1237.8|1238.6|1238.2|1238.2|1237.8|1065
1622536390000|2021-06-01 08:33:10|1238.2|1237.6|1238|1237.6|1238.2|1237.6|1238|1237.4|0
1622536400000|2021-06-01 08:33:20|1237.8|1237.4|1238|1237.6|1238|1237.6|1237.8|1237.4|228
1622536410000|2021-06-01 08:33:30|1238.4|1237.8|1238.8|1238.4|1239|1238.6|1238.2|1237.8|10487
1622536420000|2021-06-01 08:33:40||1238.6||1238.4||1238.6||1238.4|0
1622536430000|2021-06-01 08:33:50|1239|1238.6|1239|1238.4|1239|1238.6|1239|1238.4|0
1622536440000|2021-06-01 08:34:00|1239.2|1238.6|1239|1238.2|1239.2|1238.8|1239|1238.2|500
1622536450000|2021-06-01 08:34:10|1238.8|1238|1238.2|1237.4|1238.8|1238.2|1238.2|1237.4|600
1622536460000|2021-06-01 08:34:20||1237.6||1237.6||1237.6||1237.6|0
1622536470000|2021-06-01 08:34:30|1238|1237.4|1237.8|1237.2|1238|1237.4|1237.8|1237.2|0
1622536480000|2021-06-01 08:34:40|1237.6|1237|1237.4|1236.8|1237.6|1237|1237.2|1236.8|0
1622536490000|2021-06-01 08:34:50||1237||1237||1237||1237|0
1622536500000|2021-06-01 08:35:00|1237.6|1237.2|1237.4|1237.2|1237.6|1237.2|1237.4|1237|0
1622536510000|2021-06-01 08:35:10|1237.2|1237|1237.4|1237|1237.4|1237.2|1237.2|1237|3725
1622536520000|2021-06-01 08:35:20|1237.2|1236.8|1237.4|1237|1237.4|1237|1237.2|1236.8|0
1622536530000|2021-06-01 08:35:30|1237.2|1237.2|1237.4|1237|1237.6|1237.2|1237.2|1237|3454
1622536540000|2021-06-01 08:35:40|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|3249
1622536550000|2021-06-01 08:35:50|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.4|1237|1432
1622536560000|2021-06-01 08:36:00|1237.8|1237.4|1238.2|1237.8|1238.4|1237.8|1237.8|1237.4|15747
1622536570000|2021-06-01 08:36:10|1238.4|1237.6|1238|1237.6|1238.4|1237.6|1237.6|1237.4|5520
1622536580000|2021-06-01 08:36:20|1237.8|1237.4|1237.8|1237.4|1238|1237.6|1237.8|1237.4|0
1622536590000|2021-06-01 08:36:30|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.6|0
1622536600000|2021-06-01 08:36:40|1237.8|1237.4|1238|1237.6|1238|1237.6|1237.6|1237.4|636
1622536610000|2021-06-01 08:36:50|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|1238|1237.8|0
1622536620000|2021-06-01 08:37:00|1238|1237.6|1238.2|1237.6|1238.2|1237.6|1237.8|1237.6|0
1622536630000|2021-06-01 08:37:10|1238.4|1237.8|1238.6|1238.2|1238.6|1238.2|1238.4|1237.8|0
1622536640000|2021-06-01 08:37:20|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|5
1622536650000|2021-06-01 08:37:30|1238.2|1237.8|1238.2|1237.6|1238.2|1238|1238.2|1237.6|4985
1622536660000|2021-06-01 08:37:40|1238||1238.2||1238.2||1238||0
1622536670000|2021-06-01 08:37:50|1238|1237.4|1237.4|1237|1238|1237.4|1237.4|1237|471
1622536680000|2021-06-01 08:38:00|1237.6|1237.2|1237.6|1237.2|1237.6|1237.4|1237.4|1236.8|1219
1622536690000|2021-06-01 08:38:10|1237.8|1237.4|1238|1237.6|1238|1237.6|1237.8|1237.4|0
1622536700000|2021-06-01 08:38:20|1237.8|1237.4|1236.6|1236.2|1238|1237.6|1236.6|1236.2|25508
1622536710000|2021-06-01 08:38:30|1236.2|1236|1236.4|1236|1236.6|1236.2|1236|1235.8|14366
1622536720000|2021-06-01 08:38:40|1236|1236.2|1236.4|1236|1236.4|1236.2|1235.8|1235.6|12321
1622536730000|2021-06-01 08:38:50|1236|1235.8|1235.8|1235.4|1236|1235.8|1235.2|1235|16834
1622536750000|2021-06-01 08:39:10|1235.6|1235.2|1235.8|1235.4|1235.8|1235.4|1235.2|1235|7165
1622536760000|2021-06-01 08:39:20|1235.6|1235.2|1235.6|1235.2|1235.6|1235.2|1235.2|1235|4000
1622536770000|2021-06-01 08:39:30|1235.8|1235.4|1235.8|1235.6|1236|1235.8|1235.8|1235.4|6170
1622536780000|2021-06-01 08:39:40|1236|1235.8|1236|1235.6|1236.2|1235.8|1236|1235.6|4725
1622536800000|2021-06-01 08:40:00|1235.8|1235.4|1235.8|1235.2|1235.8|1235.4|1235.6|1235.2|4
1622536810000|2021-06-01 08:40:10|1235.6|1235.4|1235.8|1235.4|1236|1235.4|1235.6|1235.2|0
1622536820000|2021-06-01 08:40:20|1236|1235.6|1236|1235.4|1236|1235.8|1235.8|1235.4|0
1622536840000|2021-06-01 08:40:40|1235.8|1235.2|1235.8|1235.2|1235.8|1235.2|1235.4|1235|14
1622536850000|2021-06-01 08:40:50|1235.6||1235.8||1235.8||1235.6||0
1622536860000|2021-06-01 08:41:00|1236|1235.4|1236|1235.4|1236|1235.6|1236|1235.4|360
1622536870000|2021-06-01 08:41:10||1235.6||1235.4||1235.6||1235.4|0
1622536880000|2021-06-01 08:41:20||1235.6||1235.4||1235.6||1235.4|0
1622536890000|2021-06-01 08:41:30|1236.2|1235.6|1236.2|1235.6|1236.2|1235.6|1236.2|1235.6|0
1622536900000|2021-06-01 08:41:40|1236.4|1235.8|1236.4|1236|1236.4|1236|1236.4|1235.8|0
1622536920000|2021-06-01 08:42:00|1236.6|1236.2|1236.6|1236.4|1236.6|1236.4|1236.6|1236.2|1456
1622536930000|2021-06-01 08:42:10|1236.8|1236.6|1236.8|1236.4|1236.8|1236.6|1236.8|1236.4|3993
1622536940000|2021-06-01 08:42:20|1236.6|1236.2|1236.4|1236.2|1236.6|1236.2|1236.4|1236.2|261
1622536950000|2021-06-01 08:42:30|1236.6|1236.4|1236.6|1236.2|1236.6|1236.4|1236.6|1236.2|413
1622536960000|2021-06-01 08:42:40|1236.4|1236.4|1236.4|1236|1236.6|1236.4|1236.2|1235.8|1140
1622536970000|2021-06-01 08:42:50|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1236|1235.6|0
1622536980000|2021-06-01 08:43:00|1236.2|1236|1236.6|1236|1236.6|1236|1236|1236|0
1622536990000|2021-06-01 08:43:10|1236.4||1236.4||1236.4||1236.4||0
1622537000000|2021-06-01 08:43:20|1236.6|1236.2|1236.8|1236.2|1236.8|1236.2|1236.6|1236.2|413
1622537010000|2021-06-01 08:43:30||1236.4||1236.4||1236.6||1236.4|0
1622537020000|2021-06-01 08:43:40|1236.6|1236.6|1236.8|1236.4|1236.8|1236.6|1236.6|1236.4|413
1622537040000|2021-06-01 08:44:00|1236.6|1236.2|1236.4|1235.8|1236.8|1236.2|1235.8|1235.6|8712
1622537050000|2021-06-01 08:44:10|1236.2|1235.6|1235.6|1235.2|1236.2|1235.8|1235.6|1235.2|1395
1622537070000|2021-06-01 08:44:30|1235.4|1235|1235.4|1235|1235.4|1235|1235.2|1235|489
1622537080000|2021-06-01 08:44:40|1235.2||1235.4||1235.4||1235.2||0
1622537090000|2021-06-01 08:44:50|1235.2|1234.8|1235.2|1234.8|1235.2|1235|1235|1234.8|6754
1622537100000|2021-06-01 08:45:00|1235.4|1235|1235.6|1235|1235.6|1235|1235.4|1235|0
1622537110000|2021-06-01 08:45:10|1235.8|1235.2|1236|1235.6|1236|1235.6|1235.8|1235.2|0
1622537120000|2021-06-01 08:45:20|1236.2|1235.8|1236.2|1235.6|1236.2|1235.8|1236.2|1235.6|100
1622537130000|2021-06-01 08:45:30||1235.8||1235.8||1236||1235.8|0
1622537140000|2021-06-01 08:45:40|1236.4|1236|1236.6|1236.2|1236.6|1236.2|1236.4|1236|1935
1622537150000|2021-06-01 08:45:50|1236.4|1236|1236.4|1236|1236.6|1236|1236.4|1236|2919
1622537160000|2021-06-01 08:46:00|1236.2||1236.4||1236.6||1236.2||0
1622537170000|2021-06-01 08:46:10|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1235.8|1235.6|2672
1622537190000|2021-06-01 08:46:30|1235.8|1235.4|1235.6|1235.2|1235.8|1235.4|1235.6|1235.2|2758
1622537200000|2021-06-01 08:46:40|1235.4|1235|1235.4|1234.8|1235.4|1235.2|1235|1234.8|1814
1622537210000|2021-06-01 08:46:50|1235.6|1235|1235.6|1235.2|1235.6|1235.2|1235.6|1235|8540
1622537220000|2021-06-01 08:47:00|1235.4|1235|1235.2|1234.8|1235.4|1235|1235|1234.8|0
1622537230000|2021-06-01 08:47:10|1235.4||1235.4||1235.4||1235.4||0
1622537240000|2021-06-01 08:47:20|1235.2|1234.6|1234.6|1234.2|1235.2|1234.6|1234.4|1234|1837
1622537250000|2021-06-01 08:47:30|1234.8|1234.6|1235.2|1234.8|1235.2|1234.8|1234.8|1234.4|3391
1622537270000|2021-06-01 08:47:50|1235.4||1235.2||1235.4||1235.2||0
1622537280000|2021-06-01 08:48:00|1235|1234.6|1235|1234.6|1235|1234.8|1234.8|1234.4|386
1622537300000|2021-06-01 08:48:20|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|0
1622537310000|2021-06-01 08:48:30|1234.6|1234.2|1234.6|1234|1234.6|1234.2|1234.4|1234|126
1622537330000|2021-06-01 08:48:50|1234.8|1234.2|1234.8|1234.2|1234.8|1234.4|1234.8|1234.2|784
1622537340000|2021-06-01 08:49:00|1235|1234.4|1235.2|1234.6|1235.2|1234.8|1235|1234.2|3919
1622537350000|2021-06-01 08:49:10|1235.4|1234.8|1235.4|1235|1235.6|1235.2|1235.4|1234.8|0
1622537360000|2021-06-01 08:49:20||1234.8||1235||1235||1234.8|0
1622537370000|2021-06-01 08:49:30|1235.2|1234.8|1235.4|1235|1235.4|1235|1235|1234.8|3101
1622537380000|2021-06-01 08:49:40|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235|1234.8|78
1622537390000|2021-06-01 08:49:50|1235.4|1235|1235.6|1235|1235.6|1235.2|1235.4|1235|159
1622537410000|2021-06-01 08:50:10|1235.4||1235.4||1235.4||1235.4||0
1622537420000|2021-06-01 08:50:20||1234.8||1235||1235||1234.8|0
1622537430000|2021-06-01 08:50:30|1235.6|1235.2|1235.6|1235.2|1235.6|1235.2|1235.6|1235|0
1622537450000|2021-06-01 08:50:50|1235.4|1235|1235.4|1235|1235.4|1235|1235.2|1235|4
1622537460000|2021-06-01 08:51:00|1235.6|1235.2|1235.6|1235|1235.6|1235.4|1235.4|1235|489
1622537470000|2021-06-01 08:51:10|1235.4|1234.8|1235|1234.4|1235.4|1235|1235|1234.4|4366
1622537480000|2021-06-01 08:51:20||1234.6||1234.4||1234.6||1234.4|0
1622537490000|2021-06-01 08:51:30|1235.2|1234.6|1235|1234.4|1235.2|1234.8|1235|1234.4|2120
1622537500000|2021-06-01 08:51:40|1234.8||1234.8||1234.8||1234.8||0
1622537510000|2021-06-01 08:51:50|1235|1234.6|1235.2|1234.8|1235.2|1234.8|1234.8|1234.4|4200
1622537520000|2021-06-01 08:52:00|1235.4||1235.4||1235.4||1235.4||0
1622537530000|2021-06-01 08:52:10|1235.6|1235|1235.6|1235|1235.6|1235|1235.6|1235|0
1622537540000|2021-06-01 08:52:20||1235.2||1235.2||1235.4||1235|0
1622537560000|2021-06-01 08:52:40|1235.4|1235|1235|1234.4|1235.4|1235|1234.8|1234.4|1073
1622537570000|2021-06-01 08:52:50||1234.6||1234.4||1234.6||1234.4|125
1622537580000|2021-06-01 08:53:00|1234.8|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.4|520
1622537590000|2021-06-01 08:53:10|1234.8|1234.4|1234.4|1234.2|1234.8|1234.4|1234.4|1234.2|1078
1622537600000|2021-06-01 08:53:20|1234.6|1234|1234.6|1234|1234.6|1234|1234.6|1234|0
1622537610000|2021-06-01 08:53:30|1234.8|1234.2|1235|1234.6|1235|1234.6|1234.8|1234.2|0
1622537620000|2021-06-01 08:53:40|1235.2|1235|1235.8|1235.2|1235.8|1235.2|1235.2|1234.8|2704
1622537630000|2021-06-01 08:53:50||1235.4||1235.2||1235.4||1235.2|0
1622537640000|2021-06-01 08:54:00|1235.6|1235|1235.4|1235|1235.6|1235|1235.2|1235|2108
1622537650000|2021-06-01 08:54:10|1235.6|1235.2|1235.6|1235|1235.6|1235.2|1235.6|1235|0
1622537660000|2021-06-01 08:54:20|1235.4||1235.4||1235.4||1235.4||0
1622537670000|2021-06-01 08:54:30|1235.2|1235.2|1235.4|1235|1235.8|1235.4|1235.2|1235|13396
1622537680000|2021-06-01 08:54:40|1235.2|1234.8|1234.6|1234.2|1235.2|1234.8|1234.4|1234|1811
1622537690000|2021-06-01 08:54:50|1234.4|1234|1234.6|1234.2|1234.6|1234.2|1234.4|1234|0
1622537700000|2021-06-01 08:55:00||1234||1234||1234||1234|0
1622537710000|2021-06-01 08:55:10|1234.8|1234.2|1235.4|1234.6|1235.4|1234.6|1234.8|1234.2|1962
1622537720000|2021-06-01 08:55:20|1235.2||1235.2||1235.2||1235.2||0
1622537730000|2021-06-01 08:55:30|1235.4|1234.8|1235.4|1235|1235.4|1235|1235.2|1234.8|0
1622537740000|2021-06-01 08:55:40|1235.2|1234.8|1235.2|1234.6|1235.2|1234.8|1235|1234.6|406
1622537750000|2021-06-01 08:55:50|1235|1234.4|1234.8|1234.2|1235|1234.4|1234.6|1234.2|0
1622537760000|2021-06-01 08:56:00|1234.6|1234.4|1234.4|1234|1234.6|1234.4|1234.4|1234|2919
1622537790000|2021-06-01 08:56:30|1234.6|1234.4|1234.8|1234.4|1235|1234.8|1234.6|1234.2|5464
1622537800000|2021-06-01 08:56:40|1235|1234.6|1235|1234.6|1235|1234.6|1235|1234.6|0
1622537810000|2021-06-01 08:56:50|1235.2|1234.8|1235.6|1235.2|1235.6|1235.2|1235.2|1234.8|941
1622537820000|2021-06-01 08:57:00|1235.8|1235.4|1236|1235.6|1236|1235.6|1235.8|1235.4|967
1622537830000|2021-06-01 08:57:10|1236.2|1235.8|1236|1235.6|1236.2|1236|1235.8|1235.6|2933
1622537840000|2021-06-01 08:57:20|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1236|1235.6|0
1622537850000|2021-06-01 08:57:30|1236.2||1236.2||1236.2||1236||0
1622537870000|2021-06-01 08:57:50|1236.4|1235.8|1236.4|1236|1236.6|1236|1236.4|1235.8|1590
1622537880000|2021-06-01 08:58:00|||||||||636
1622537890000|2021-06-01 08:58:10|1236.6|1235.8|1236.2|1235.8|1236.6|1236|1236.2|1235.8|0
1622537900000|2021-06-01 08:58:20|1236.4|1236|1236.6|1236.2|1236.8|1236.4|1236.4|1236|10586
1622537910000|2021-06-01 08:58:30||1236||1236||1236||1236|0
1622537930000|2021-06-01 08:58:50|1236.4|1235.8|1236.2|1235.8|1236.6|1236|1235.8|1235.6|3092
1622537940000|2021-06-01 08:59:00|1236|1235.6|1236.2|1235.6|1236.2|1235.6|1236|1235.6|0
1622537950000|2021-06-01 08:59:10|1236.4|1235.8|1236.6|1236|1236.6|1236|1236.2|1235.8|0
1622537960000|2021-06-01 08:59:20|1236.8|1236.2|1236.8|1236.4|1236.8|1236.4|1236.8|1236.2|943
1622537970000|2021-06-01 08:59:30|1236.6|1236.2|1236.8|1236.2|1236.8|1236.2|1236.6|1236.2|2095
1622537980000|2021-06-01 08:59:40|1236.6||1236.6||1236.6||1236.6||0
1622537990000|2021-06-01 08:59:50|1236.4|1236|1236.2|1235.8|1236.4|1236|1236|1235.6|5918
1622538000000|2021-06-01 09:00:00|1236.4|1236|1236.4|1235.8|1236.6|1236.4|1236.2|1235.6|9773
1622538010000|2021-06-01 09:00:10|1236.6||1236.4||1236.6||1236.4||0
1622538020000|2021-06-01 09:00:20|1236.2|1236|1236.4|1235.8|1236.6|1236.2|1236.2|1235.8|1357
1622538030000|2021-06-01 09:00:30|1236.2||1236.2||1236.4||1236.2||0
1622538040000|2021-06-01 09:00:40|1236.4||1236.4||1236.4||1236.2||0
1622538050000|2021-06-01 09:00:50|1236.6|1236|1236.8|1236.4|1236.8|1236.4|1236.6|1236|4803
1622538060000|2021-06-01 09:01:00|1236.6|1236.2|1236.8|1236.2|1236.8|1236.2|1236.6|1236.2|0
1622538070000|2021-06-01 09:01:10|1236.6||1236.6||1236.6||1236.6||0
1622538080000|2021-06-01 09:01:20|1236.8||1236.8||1236.8||1236.6||0
1622538090000|2021-06-01 09:01:30|1236.6||1236.8||1236.8||1236.6||0
1622538100000|2021-06-01 09:01:40|1236.6|1236|1236.4|1235.8|1236.6|1236.2|1236.4|1235.8|0
1622538110000|2021-06-01 09:01:50|1236.2|1235.6|1236.2|1235.6|1236.2|1235.6|1236.2|1235.4|0
1622538120000|2021-06-01 09:02:00|1236|1235.4|1236|1235.8|1236|1235.8|1235.8|1235.4|1200
1622538130000|2021-06-01 09:02:10|1236.2|1235.6|1236|1235.4|1236.2|1235.6|1236|1235.4|0
1622538140000|2021-06-01 09:02:20||1235.6||1235.6||1235.6||1235.4|0
1622538150000|2021-06-01 09:02:30|1235.8|1235.4|1235.4|1235|1235.8|1235.4|1235.4|1235|1779
1622538160000|2021-06-01 09:02:40|1235.6|1235.4|1236.4|1236|1236.4|1236|1235.6|1235.4|15780
1622538170000|2021-06-01 09:02:50|1236.2||1236.4||1236.4||1236.2||100
1622538180000|2021-06-01 09:03:00|1236.2|1235.8|1236.6|1236.2|1236.6|1236.2|1236|1235.8|183
1622538190000|2021-06-01 09:03:10|1236.4|1236|1235.8|1235.4|1236.4|1236|1235.8|1235.4|4037
1622538210000|2021-06-01 09:03:30|1235.6|1235.2|1236|1235.6|1236|1235.6|1235.6|1235.2|293
1622538220000|2021-06-01 09:03:40|1235.8|1235.4|1236|1235.4|1236|1235.4|1235.8|1235.4|0
1622538230000|2021-06-01 09:03:50|1236.2|1235.6|1236.2|1235.8|1236.2|1235.8|1236.2|1235.6|0
1622538240000|2021-06-01 09:04:00|1236|1235.6|1235.8|1235.4|1236|1235.6|1235.8|1235.4|500
1622538250000|2021-06-01 09:04:10|1235.6|1235.2|1235.8|1235.2|1235.8|1235.4|1235.6|1235.2|0
1622538260000|2021-06-01 09:04:20|1235.6||1235.6||1235.6||1235.6||0
1622538280000|2021-06-01 09:04:40|1235.8|1235.4|1235.8|1235.4|1235.8|1235.4|1235.8|1235.4|0
1622538290000|2021-06-01 09:04:50|1235.6|1235.2|1235.6|1235.2|1235.6|1235.4|1235.4|1235.2|4
1622538300000|2021-06-01 09:05:00|1235.4|1235|1235.4|1234.8|1235.4|1235|1235|1234.6|8481
1622538310000|2021-06-01 09:05:10||1235||1234.8||1235||1234.8|0
1622538320000|2021-06-01 09:05:20|1235.6|1235|1235.6|1235.2|1235.6|1235.2|1235.6|1235|400
1622538330000|2021-06-01 09:05:30||1235||1235.2||1235.2||1235|0
1622538340000|2021-06-01 09:05:40|1235.4|1234.8|1235.2|1234.8|1235.4|1234.8|1235.2|1234.8|3142
1622538350000|2021-06-01 09:05:50||1234.6||1234.6||1234.6||1234.6|0
1622538360000|2021-06-01 09:06:00||1234.8||1234.8||1234.8||1234.8|0
1622538370000|2021-06-01 09:06:10||1235||1234.8||1235||1234.8|796
1622538380000|2021-06-01 09:06:20|1235.4|1235|1235.4|1234.8|1235.4|1235|1235.4|1234.8|1695
1622538400000|2021-06-01 09:06:40|1235.2|1234.6|1235|1234.6|1235.2|1234.8|1234.8|1234.4|968
1622538410000|2021-06-01 09:06:50|1235.2||1235.2||1235.2||1235.2||0
1622538420000|2021-06-01 09:07:00|1235|1234.8|1235.2|1234.8|1235.2|1234.8|1235|1234.8|0
1622538430000|2021-06-01 09:07:10|1235.4|1235|1235.6|1235.2|1235.6|1235.2|1235.4|1235|860
1622538440000|2021-06-01 09:07:20|1235.8|1235.6|1235.4|1234.8|1235.8|1235.6|1235.4|1234.8|1485
1622538450000|2021-06-01 09:07:30|1235.8|1235|1235.2|1234.8|1235.8|1235.4|1235.2|1234.8|13978
1622538460000|2021-06-01 09:07:40|1235.4|1235|1235.4|1234.8|1235.4|1235|1235.4|1234.8|0
1622538470000|2021-06-01 09:07:50|1235.2|1234.6|1235.2|1234.6|1235.2|1234.6|1235.2|1234.6|0
1622538480000|2021-06-01 09:08:00|1235|1234.4|1234.8|1234.4|1235|1234.6|1234.6|1234.2|0
1622538490000|2021-06-01 09:08:10|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|0
1622538500000|2021-06-01 09:08:20|1234.4|1234|1234.4|1234|1234.6|1234|1234.4|1234|0
1622538510000|2021-06-01 09:08:30|1234.6|1234.2|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|0
1622538520000|2021-06-01 09:08:40|1234.6|1234.2|1234.4|1234|1234.6|1234.2|1234.4|1234|1332
1622538530000|2021-06-01 09:08:50|1234.2||1234.6||1234.6||1234.2||2000
1622538550000|2021-06-01 09:09:10|1234.4|1234.2|1234.4|1234|1234.4|1234.2|1234.2|1234|997
1622538560000|2021-06-01 09:09:20|1234.6||1234.4||1234.6||1234.4||0
1622538590000|2021-06-01 09:09:50|1234.2|1233.8|1234|1233.6|1234.2|1233.8|1234|1233.6|2075
1622538600000|2021-06-01 09:10:00|1234.2|1233.8|1234.2|1233.6|1234.2|1233.8|1234|1233.6|1
1622538620000|2021-06-01 09:10:20|1234||1234.2||1234.2||1234||0
1622538630000|2021-06-01 09:10:30|1234|1233.8|1234.2|1233.8|1234.6|1234.2|1234|1233.8|644
1622538640000|2021-06-01 09:10:40|1234.4|1233.6|1234.2|1233.6|1234.4|1233.8|1234.2|1233.6|2103
1622538650000|2021-06-01 09:10:50|1234||1234||1234||1234||0
1622538660000|2021-06-01 09:11:00|1233.8|1233.4|1233.6|1233.2|1233.8|1233.4|1233.4|1233|296
1622538670000|2021-06-01 09:11:10|1233.8|1233.4|1233.6|1233.2|1233.8|1233.4|1233.6|1233.2|200
1622538680000|2021-06-01 09:11:20|1233.4|1233|1234.2|1233.8|1234.2|1233.8|1233.4|1233|16452
1622538690000|2021-06-01 09:11:30|1234|1233.6|1233.8|1233.2|1234|1233.8|1233.8|1233.2|1720
1622538700000|2021-06-01 09:11:40|1234|1233.4|1234|1233.6|1234|1233.6|1234|1233.4|0
1622538710000|2021-06-01 09:11:50|1234.2|1233.8|1234.2|1233.6|1234.2|1234|1234|1233.6|320
1622538730000|2021-06-01 09:12:10|1234.4|1233.8|1234.4|1233.8|1234.4|1233.8|1234.4|1233.8|0
1622538740000|2021-06-01 09:12:20|1234.2|1233.6|1234|1233.4|1234.2|1233.6|1233.8|1233.4|2373
1622538750000|2021-06-01 09:12:30|1233.8|1233.2|1233.6|1233|1233.8|1233.2|1233.4|1233|906
1622538760000|2021-06-01 09:12:40|1233.4||1233.6||1233.6||1233.4||0
1622538770000|2021-06-01 09:12:50|1233.4|1233.2|1233.8|1233.4|1234|1233.4|1233.4|1233|0
1622538780000|2021-06-01 09:13:00|1234|1234|1234|1233.6|1234.2|1234|1233.8|1233.6|40000
1622538790000|2021-06-01 09:13:10|1234.2|1233.8|1234.4|1234|1234.4|1234.2|1234.2|1233.8|3600
1622538800000|2021-06-01 09:13:20|1234.6|1234.2|1234.2|1233.8|1234.6|1234.2|1234.2|1233.8|5116
1622538810000|2021-06-01 09:13:30|1234.4|1234|1234.6|1234.2|1234.6|1234.2|1234.4|1234|1824
1622538820000|2021-06-01 09:13:40|1234.4|1234.4|1234.6|1234.2|1234.6|1234.4|1234.4|1234.2|849
1622538830000|2021-06-01 09:13:50|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|1900
1622538840000|2021-06-01 09:14:00|1234.2|1233.8|1234.6|1234|1234.6|1234|1234.2|1233.8|2647
1622538850000|2021-06-01 09:14:10|1234.4||1234.4||1234.4||1234.4||0
1622538860000|2021-06-01 09:14:20|1234.2|1233.8|1234|1233.6|1234.2|1233.8|1233.8|1233.4|4152
1622538870000|2021-06-01 09:14:30|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1233.8|1233.6|3007
1622538880000|2021-06-01 09:14:40|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.8|1233.4|4
1622538890000|2021-06-01 09:14:50||1233.2||1233.2||1233.2||1233.2|0
1622538900000|2021-06-01 09:15:00|1233.6|1233|1233.8|1233.2|1233.8|1233.2|1233.2|1233|2786
1622538910000|2021-06-01 09:15:10||1233.4||1233.4||1233.4||1233.4|0
1622538920000|2021-06-01 09:15:20||1233.2||1233.2||1233.4||1233.2|0
1622538930000|2021-06-01 09:15:30|1234|1233.4|1234|1233.6|1234|1233.6|1234|1233.4|0
1622538950000|2021-06-01 09:15:50|1234.2|1233.8|1234.4|1234|1234.6|1234.2|1234.2|1233.8|978
1622538960000|2021-06-01 09:16:00|1234.6|1234.2|1234.4|1234|1234.6|1234.2|1234.4|1234|224
1622538970000|2021-06-01 09:16:10|1234.6|1234.2|1234.6|1234.2|1234.6|1234.4|1234.6|1234.2|0
1622538980000|2021-06-01 09:16:20|1234.4|1234|1234.4|1233.8|1234.4|1234|1234.2|1233.8|914
1622538990000|2021-06-01 09:16:30|1234.6|1234|1234.6|1234.2|1234.6|1234.2|1234.6|1234|0
1622539000000|2021-06-01 09:16:40|1234.4|1234|1234.6|1234|1234.6|1234.2|1234.4|1234|0
1622539010000|2021-06-01 09:16:50|1234.4|1234.2|1234.4|1234|1234.4|1234.2|1234.4|1234|0
1622539020000|2021-06-01 09:17:00|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|0
1622539030000|2021-06-01 09:17:10|1234.4||1234.6||1234.6||1234.4||4000
1622539040000|2021-06-01 09:17:20|1234.8|1234.6|1235.2|1234.6|1235.2|1235|1234.6|1234.2|2261
1622539050000|2021-06-01 09:17:30|1235|1234.8|1234.8|1234.4|1235|1234.8|1234.6|1234.4|673
1622539070000|2021-06-01 09:17:50|1234.6|1234.2|1234.8|1234.2|1234.8|1234.2|1234.4|1234.2|469
1622539080000|2021-06-01 09:18:00|1234.6||1234.6||1234.6||1234.6||0
1622539090000|2021-06-01 09:18:10|1234.4|1234|1233.8|1233.4|1234.6|1234|1233.8|1233.4|7346
1622539100000|2021-06-01 09:18:20|1233.6|1233.2|1233.8|1233.4|1233.8|1233.4|1233.4|1233.2|904
1622539110000|2021-06-01 09:18:30|1234|1233.6|1234|1233.4|1234|1233.6|1234|1233.4|1500
1622539120000|2021-06-01 09:18:40|1233.8|1233.6|1233.6|1233.2|1234|1233.6|1233.4|1233.2|4155
1622539130000|2021-06-01 09:18:50|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.4|1835
1622539140000|2021-06-01 09:19:00|1234.2|1233.8|1233.6|1233|1234.2|1233.8|1233.4|1233|1904
1622539160000|2021-06-01 09:19:20|1233.4|1233.2|1233.4|1233|1233.4|1233.2|1233.2|1233|6
1622539170000|2021-06-01 09:19:30|1233.6|1233.2|1233.6|1233.2|1233.6|1233.4|1233.6|1233|0
1622539180000|2021-06-01 09:19:40||1233||1233||1233.2||1233|600
1622539190000|2021-06-01 09:19:50|1233.4|1233.2|1233.4|1233|1233.4|1233.2|1233.2|1233|0
1622539200000|2021-06-01 09:20:00|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|0
1622539210000|2021-06-01 09:20:10|1233.8||1233.8||1233.8||1233.6||0
1622539220000|2021-06-01 09:20:20||1233.4||1233.4||1233.4||1233.4|0
1622539230000|2021-06-01 09:20:30|1233.6|1233.2|1233.6|1233|1233.6|1233.4|1233.4|1233|255
1622539240000|2021-06-01 09:20:40|1233.4||1233.4||1233.4||1233.2||0
1622539250000|2021-06-01 09:20:50|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.4|1233.2|0
1622539260000|2021-06-01 09:21:00|1233.4|1233|1233.8|1233.2|1233.8|1233.2|1233.4|1233|500
1622539270000|2021-06-01 09:21:10|1233.6|1233.4|1234.4|1234|1234.4|1234|1233.6|1233.4|2445
1622539280000|2021-06-01 09:21:20|1234.2|1233.8|1234.2|1233.8|1234.4|1233.8|1234.2|1233.8|0
1622539300000|2021-06-01 09:21:40|1234|1234|1233.6|1233.2|1234.2|1234|1233.6|1233.2|1546
1622539310000|2021-06-01 09:21:50||1233.4||1233.2||1233.4||1233|1000
1622539320000|2021-06-01 09:22:00|1233.4|1233|1233.6|1233.2|1233.6|1233.2|1233.4|1233|750
1622539330000|2021-06-01 09:22:10|1233.8||1233.6||1233.8||1233.6||0
1622539340000|2021-06-01 09:22:20|1233.4|1233|1233.4|1233|1233.6|1233.2|1233.4|1233|1105
1622539350000|2021-06-01 09:22:30|1233.6|1233.2|1233.8|1233.4|1233.8|1233.4|1233.6|1233.2|10847
1622539360000|2021-06-01 09:22:40|1233.6|1233.6|1233.4|1233|1233.6|1233.6|1233.4|1233|1005
1622539370000|2021-06-01 09:22:50|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|0
1622539380000|2021-06-01 09:23:00|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.4|1700
1622539390000|2021-06-01 09:23:10|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|0
1622539400000|2021-06-01 09:23:20|1234.4||1234.2||1234.4||1234.2||0
1622539410000|2021-06-01 09:23:30|1234.4|1234.4|1234.6|1234.2|1235|1234.8|1234.2|1234|73908
1622539420000|2021-06-01 09:23:40|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|0
1622539430000|2021-06-01 09:23:50|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1233.8|1233.6|2918
1622539440000|2021-06-01 09:24:00|1234||1234.4||1234.4||1234||0
1622539450000|2021-06-01 09:24:10||1234||1234||1234||1234|0
1622539470000|2021-06-01 09:24:30|1234.6||1234.6||1234.6||1234.6||0
1622539480000|2021-06-01 09:24:40|1234.4|1233.8|1234.4|1233.8|1234.4|1233.8|1234.2|1233.8|600
1622539490000|2021-06-01 09:24:50||1234||1234||1234||1234|1000
1622539500000|2021-06-01 09:25:00|1234.6|1234.2|1234.4|1234|1234.6|1234.2|1234.2|1234|5611
1622539520000|2021-06-01 09:25:20|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234.2|190
1622539540000|2021-06-01 09:25:40|1234.4|1234|1234.2|1233.8|1234.4|1234|1234.2|1233.8|3902
1622539550000|2021-06-01 09:25:50|1234|1234|1234.6|1234.2|1234.6|1234.2|1234|1234|0
1622539560000|2021-06-01 09:26:00|1234.8|1234.4|1235|1234.6|1235|1234.6|1234.8|1234.4|154
1622539570000|2021-06-01 09:26:10|||||||||100
1622539580000|2021-06-01 09:26:20|1234.8|1234.4|1235|1234.6|1235|1234.6|1234.6|1234.2|810
1622539590000|2021-06-01 09:26:30||1234.4||1234.6||1234.6||1234.4|0
1622539600000|2021-06-01 09:26:40||1234.4||1234.4||1234.4||1234.4|0
1622539610000|2021-06-01 09:26:50|1235.2|1234.6|1235.2|1234.8|1235.2|1235|1235|1234.6|739
1622539620000|2021-06-01 09:27:00|1235.4|1235|1235.2|1234.6|1235.4|1235|1235.2|1234.6|0
1622539630000|2021-06-01 09:27:10|1235|1234.8|1234.6|1234|1235|1234.8|1234.6|1234|4323
1622539640000|2021-06-01 09:27:20|1234.4||1234.4||1234.4||1234.4||0
1622539650000|2021-06-01 09:27:30||1233.8||1233.8||1233.8||1233.8|0
1622539660000|2021-06-01 09:27:40|1234.2|1234|1234|1233.6|1234.2|1234|1233.8|1233.4|1060
1622539670000|2021-06-01 09:27:50|1234.2|1233.8|1234.4|1234|1234.4|1234|1234.2|1233.8|585
1622539700000|2021-06-01 09:28:20|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1234|1233.6|0
1622539710000|2021-06-01 09:28:30|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.6|1233.4|527
1622539720000|2021-06-01 09:28:40|1233.6|1233.2|1233.8|1233.4|1233.8|1233.4|1233.4|1233|5468
1622539730000|2021-06-01 09:28:50|1233.6|1233.2|1233.8|1233.4|1233.8|1233.4|1233.4|1233.2|1500
1622539740000|2021-06-01 09:29:00|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.8|1233.4|0
1622539750000|2021-06-01 09:29:10|1233.6|1233.2|1233.6|1233.4|1233.6|1233.4|1233.4|1233.2|468
1622539770000|2021-06-01 09:29:30|1233.4|1233.2|1233.4|1233.2|1233.4|1233.2|1233.4|1233.2|664
1622539780000|2021-06-01 09:29:40|1233.6|1233|1233.4|1233|1233.6|1233.2|1233.4|1233|3050
1622539790000|2021-06-01 09:29:50|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|500
1622539800000|2021-06-01 09:30:00|1233.8|1233.4|1233.8|1233.4|1234|1233.6|1233.8|1233.2|2049
1622539810000|2021-06-01 09:30:10|1234|1233.6|1234.4|1233.8|1234.4|1233.8|1234|1233.6|805
1622539820000|2021-06-01 09:30:20|1234.2|1234|1234.4|1233.8|1234.4|1234|1234.2|1233.8|0
1622539830000|2021-06-01 09:30:30|1234.2|1234|1234.4|1233.8|1234.4|1234|1234.2|1233.8|0
1622539840000|2021-06-01 09:30:40|1234.2|1233.6|1233.8|1233.4|1234.2|1233.6|1233.8|1233.4|0
1622539860000|2021-06-01 09:31:00|1234|1233.6|1234|1233.6|1234|1233.8|1234|1233.6|0
1622539870000|2021-06-01 09:31:10|1234.2|1234|1234.6|1234|1234.6|1234.2|1234|1233.8|8050
1622539880000|2021-06-01 09:31:20||1234.2||1234.2||1234.2||1234.2|0
1622539890000|2021-06-01 09:31:30|1234.8|1234.4|1234.8|1234.2|1234.8|1234.6|1234.6|1234.2|250
1622539900000|2021-06-01 09:31:40|1234.6|1234|1234.4|1234|1234.8|1234|1234.2|1234|1743
1622539910000|2021-06-01 09:31:50|1234.2|1233.8|1234.4|1233.8|1234.4|1233.8|1234.2|1233.8|0
1622539920000|2021-06-01 09:32:00|1234.2|1233.6|1234|1233.6|1234.2|1233.6|1234|1233.6|0
1622539930000|2021-06-01 09:32:10|1234.2|1234|1234.2|1233.6|1234.2|1234|1234|1233.6|2518
1622539940000|2021-06-01 09:32:20||1233.8||1233.8||1233.8||1233.8|0
1622539950000|2021-06-01 09:32:30|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.8|1233.4|0
1622539960000|2021-06-01 09:32:40|1233.6|1233.2|1233.6|1233|1233.6|1233.2|1233.4|1233|0
1622539970000|2021-06-01 09:32:50|1233.4|1233.2|1233.4|1233|1233.4|1233.2|1233.2|1233|5
1622539980000|2021-06-01 09:33:00|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|0
1622539990000|2021-06-01 09:33:10|1233.8||1233.8||1233.8||1233.8||0
1622540000000|2021-06-01 09:33:20|1233.6|1233|1233.6|1233|1233.8|1233.4|1233.6|1233|3500
1622540010000|2021-06-01 09:33:30|1233.4|1232.8|1233.6|1233.2|1233.6|1233.2|1233.2|1232.8|5066
1622540040000|2021-06-01 09:34:00|1233.4||1233.6||1233.6||1233.4||3265
1622540050000|2021-06-01 09:34:10|1233.4|1233|1233.6|1233.2|1233.6|1233.2|1233.2|1233|353
1622540060000|2021-06-01 09:34:20|1233.4|1233|1233.4|1233|1233.4|1233|1233.2|1233|4291
1622540070000|2021-06-01 09:34:30|1233.6||1233.6||1233.6||1233.6||0
1622540080000|2021-06-01 09:34:40||1233.2||1233||1233.2||1233|0
1622540090000|2021-06-01 09:34:50|1233.8|1233.2|1233.4|1233|1233.8|1233.2|1233.4|1233|6474
1622540100000|2021-06-01 09:35:00|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|1233|1232.8|1766
1622540110000|2021-06-01 09:35:10|1233|1232.6|1233|1232.6|1233.2|1232.8|1232.8|1232.6|248
1622540120000|2021-06-01 09:35:20|1233.2||1233||1233.2||1233||0
1622540130000|2021-06-01 09:35:30|1233.2||1233||1233.2||1233||0
1622540140000|2021-06-01 09:35:40|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|1233.2|1232.6|0
1622540150000|2021-06-01 09:35:50|1233|1232.6|1233|1232.6|1233|1232.8|1233|1232.6|414
1622540160000|2021-06-01 09:36:00|1232.8||1233||1233||1232.8||0
1622540170000|2021-06-01 09:36:10|1233.2|1232.8|1233|1232.6|1233.4|1233|1233|1232.6|3280
1622540190000|2021-06-01 09:36:30|1232.8|1232.8|1233.4|1233|1233.4|1233|1232.8|1232.8|0
1622540200000|2021-06-01 09:36:40|1233.6|1233.2|1233.6|1233.2|1233.8|1233.4|1233.4|1233|74
1622540210000|2021-06-01 09:36:50|1233.4|1233|1233.4|1233|1233.4|1233.2|1233.4|1233|96
1622540220000|2021-06-01 09:37:00|1233.6||1233.6||1233.6||1233.6||0
1622540230000|2021-06-01 09:37:10|1233.4||1233.4||1233.4||1233.4||0
1622540240000|2021-06-01 09:37:20|1233.2|1232.8|1233.4|1233|1233.4|1233|1233.2|1232.8|184
1622540250000|2021-06-01 09:37:30|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|41
1622540260000|2021-06-01 09:37:40|1233||1233.2||1233.2||1233||650
1622540270000|2021-06-01 09:37:50|1233.4|1233|1233.2|1232.8|1233.4|1233|1233.2|1232.8|0
1622540280000|2021-06-01 09:38:00||1232.6||1232.8||1232.8||1232.6|0
1622540290000|2021-06-01 09:38:10|1233|1232.6|1233.4|1233|1233.4|1233|1232.8|1232.6|8335
1622540300000|2021-06-01 09:38:20|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|0
1622540310000|2021-06-01 09:38:30||1233||1233||1233||1233|0
1622540320000|2021-06-01 09:38:40|1233.4||1233.4||1233.4||1233.4||0
1622540330000|2021-06-01 09:38:50|1233.6|1233.2|1233.8|1233.6|1233.8|1233.6|1233.6|1233.2|2648
1622540340000|2021-06-01 09:39:00|1234|1233.8|1234|1233.8|1234|1233.8|1234|1233.8|0
1622540360000|2021-06-01 09:39:20|1234.2|1234|1233.6|1233.4|1234.2|1234|1233.6|1233.4|2565
1622540370000|2021-06-01 09:39:30|1233.8||1233.8||1233.8||1233.8||0
1622540400000|2021-06-01 09:40:00|1233.6|1233.2|1233|1232.6|1233.6|1233.2|1232.8|1232.6|2706
1622540430000|2021-06-01 09:40:30|1233.2||1233||1233.2||1233||0
1622540450000|2021-06-01 09:40:50|1232.8|1232.4|1233|1232.4|1233|1232.4|1232.6|1232.4|500
1622540470000|2021-06-01 09:41:10|1232.8|1232.6|1233.2|1232.6|1233.2|1232.6|1232.6|1232.4|16996
1622540480000|2021-06-01 09:41:20|1233.4|1232.8|1233.4|1233|1233.4|1233|1233.2|1232.8|1250
1622540510000|2021-06-01 09:41:50|1233.6|1233.2|1233.2|1233|1233.6|1233.2|1233.2|1233|250
1622540520000|2021-06-01 09:42:00|1233.4|1232.8|1233.2|1232.8|1233.4|1232.8|1233.2|1232.8|809
1622540550000|2021-06-01 09:42:30|1233|1232.6|1233|1232.6|1233|1232.6|1232.8|1232.6|354
1622540560000|2021-06-01 09:42:40|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|0
1622540570000|2021-06-01 09:42:50||1233||1232.8||1233||1232.8|8874
1622540580000|2021-06-01 09:43:00|1233.4|1233|1233.6|1233.2|1233.8|1233.6|1233.4|1233|7917
1622540590000|2021-06-01 09:43:10|1233.4|1233|1233.2|1232.8|1233.4|1233.2|1233.2|1232.8|350
1622540600000|2021-06-01 09:43:20|1233.4|1233|1233.6|1233|1233.6|1233.2|1233.4|1233|0
1622540610000|2021-06-01 09:43:30|1233.4||1233.6||1233.6||1233.4||0
1622540620000|2021-06-01 09:43:40|1233.8|1233.2|1234|1233.6|1234|1233.8|1233.8|1233.2|2479
1622540630000|2021-06-01 09:43:50|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|0
1622540640000|2021-06-01 09:44:00|1234.4|1234|1234.4|1234|1234.6|1234|1234.4|1234|0
1622540650000|2021-06-01 09:44:10|1234.6||1234.4||1234.6||1234.4||0
1622540660000|2021-06-01 09:44:20|1234.6||1234.6||1234.6||1234.4||0
1622540670000|2021-06-01 09:44:30|1234.4|1234.2|1234.8|1234.4|1235.4|1235|1234.4|1234.2|19888
1622540680000|2021-06-01 09:44:40|1234.6|1234.2|1233.8|1233.4|1234.6|1234.2|1233.8|1233.4|32333
1622540690000|2021-06-01 09:44:50|1233.6|1233.6|1233.8|1233.4|1233.8|1233.6|1233.6|1233.4|659
1622540710000|2021-06-01 09:45:10|1233.6|1233.6|1233.6|1233|1233.6|1233.6|1233.2|1233|6233
1622540720000|2021-06-01 09:45:20|1233.8|1233.2|1233.8|1233.2|1233.8|1233.2|1233.8|1233.2|0
1622540740000|2021-06-01 09:45:40||1233.4||1233.4||1233.4||1233.4|0
1622540750000|2021-06-01 09:45:50|1233.6|1233.2|1233.8|1233.4|1233.8|1233.4|1233.6|1233.2|0
1622540760000|2021-06-01 09:46:00|1234|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.6|575
1622540770000|2021-06-01 09:46:10|1233.8|1233.4|1233.6|1233.4|1233.8|1233.4|1233.6|1233.2|727
1622540780000|2021-06-01 09:46:20|1233.8||1233.8||1233.8||1233.8||0
1622540800000|2021-06-01 09:46:40|1233.6|1233.2|1233.2|1232.8|1233.6|1233.2|1233.2|1232.8|20
1622540810000|2021-06-01 09:46:50|1233|1232.6|1233|1232.6|1233|1232.6|1233|1232.6|1239
1622540840000|2021-06-01 09:47:20|1232.8|1232.2|1233|1232.6|1233|1232.8|1232.4|1232.2|10494
1622540850000|2021-06-01 09:47:30|1233.2|1232.8|1233.4|1232.8|1233.4|1233|1233.2|1232.8|2397
1622540860000|2021-06-01 09:47:40|1233.2||1233.2||1233.2||1233.2||0
1622540870000|2021-06-01 09:47:50|1233|1232.6|1233|1232.6|1233|1232.8|1233|1232.4|0
1622540890000|2021-06-01 09:48:10|1232.8|1232.4|1232.8|1232.4|1233|1232.6|1232.4|1232.2|3218
1622540910000|2021-06-01 09:48:30|1232.6||1233||1233||1232.6||10
1622540920000|2021-06-01 09:48:40||1232.6||1232.6||1232.6||1232.6|0
1622540930000|2021-06-01 09:48:50|1232.8|1232.4|1233.4|1233|1233.4|1233|1232.6|1232.4|1981
1622540940000|2021-06-01 09:49:00|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.4|1233.2|0
1622540950000|2021-06-01 09:49:10|1233.4|1233|1233.6|1233|1233.6|1233.2|1233.2|1233|0
1622540960000|2021-06-01 09:49:20|1233.4|1233.2|1233.6|1233.2|1233.6|1233.4|1233.4|1233.2|460
1622540970000|2021-06-01 09:49:30|1233.4|1233|1233.4|1233|1233.4|1233.2|1233.2|1233|1545
1622540980000|2021-06-01 09:49:40|1233.6||1233.6||1233.6||1233.6||0
1622540990000|2021-06-01 09:49:50|1233.4|1233.2|1233.6|1233|1233.6|1233.2|1233.4|1233|0
1622541000000|2021-06-01 09:50:00|1233.4|1233.2|1233.4|1233|1233.4|1233.2|1233.4|1233|807
1622541010000|2021-06-01 09:50:10|1233.6|1233.2|1233.8|1233.4|1233.8|1233.6|1233.6|1233.2|1420
1622541020000|2021-06-01 09:50:20|1233.6|1233.2|1233.2|1233|1233.6|1233.2|1233.2|1233|1338
1622541030000|2021-06-01 09:50:30|1233.4|1233.2|1233.6|1233|1233.6|1233.2|1233.4|1233|2209
1622541040000|2021-06-01 09:50:40|1233.8|1233.2|1233.8|1233.4|1233.8|1233.4|1233.8|1233.2|0
1622541050000|2021-06-01 09:50:50|1234|1233.6|1234.2|1233.6|1234.2|1234|1234|1233.6|5053
1622541060000|2021-06-01 09:51:00|1234|1233.4|1233.8|1233.4|1234|1233.4|1233.6|1233.4|519
1622541090000|2021-06-01 09:51:30|1233.6|1233.2|1233.8|1233.2|1233.8|1233.4|1233.4|1233|2485
1622541100000|2021-06-01 09:51:40||1233.4||1233.4||1233.6||1233.4|2893
1622541110000|2021-06-01 09:51:50|1233.6|1233.2|1233.4|1233|1233.6|1233.4|1233.4|1233|143
1622541120000|2021-06-01 09:52:00|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.4|1233|171
1622541130000|2021-06-01 09:52:10|1233.4|1233|1233.6|1233|1233.6|1233|1233.4|1233|0
1622541140000|2021-06-01 09:52:20|1233.8|1233.2|1234|1233.8|1234|1233.8|1233.8|1233.2|5248
1622541150000|2021-06-01 09:52:30|1234.2|1233.6|1234.2|1233.8|1234.2|1233.8|1234.2|1233.6|3392
1622541160000|2021-06-01 09:52:40|1234.4|1234|1234.6|1234.2|1234.6|1234.4|1234.4|1234|5446
1622541170000|2021-06-01 09:52:50|1234.4|1234|1234.4|1234|1234.4|1234|1234.2|1234|250
1622541190000|2021-06-01 09:53:10|1234.2|1233.8|1234.2|1233.6|1234.2|1233.8|1234|1233.6|646
1622541220000|2021-06-01 09:53:40|1234|1233.8|1234|1233.6|1234|1234|1233.8|1233.6|558
1622541230000|2021-06-01 09:53:50|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|97
1622541260000|2021-06-01 09:54:20|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|0
1622541270000|2021-06-01 09:54:30|1234.2|1233.8|1234|1233.6|1234.2|1233.8|1233.8|1233.6|1487
1622541280000|2021-06-01 09:54:40|1234.2||1234||1234.2||1234||0
1622541290000|2021-06-01 09:54:50||1233.4||1233.6||1233.6||1233.4|0
1622541300000|2021-06-01 09:55:00|1234.2|1233.8|1234.4|1233.8|1234.4|1233.8|1234.2|1233.6|341
1622541310000|2021-06-01 09:55:10|1234.6|1234|1234.6|1234.4|1234.6|1234.4|1234.4|1234|900
1622541320000|2021-06-01 09:55:20|1234.4|1234.2|1234.4|1234|1234.6|1234.2|1234.2|1234|1229
1622541330000|2021-06-01 09:55:30|1234.6|1234.2|1234.6|1234.2|1234.8|1234.2|1234.6|1234.2|0
1622541350000|2021-06-01 09:55:50|1234.8|1234.6|1235|1234.6|1235|1234.8|1234.8|1234.2|5566
1622541360000|2021-06-01 09:56:00|1235.2|1234.8|1235|1234.6|1235.4|1235|1234.8|1234.6|3800
1622541370000|2021-06-01 09:56:10|1235.2|1234.8|1234.8|1234.4|1235.2|1234.8|1234.6|1234.4|500
1622541390000|2021-06-01 09:56:30|1235|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.6|0
1622541400000|2021-06-01 09:56:40|1234.8|1234.4|1235|1234.4|1235|1234.4|1234.6|1234.4|1135
1622541410000|2021-06-01 09:56:50|1234.8|1234.2|1235|1234.4|1235|1234.4|1234.4|1234.2|2631
1622541440000|2021-06-01 09:57:20|1235.2|1234.6|1235.4|1235|1235.4|1235|1235.2|1234.6|0
1622541450000|2021-06-01 09:57:30|1235.6|1235.2|1236.2|1235.8|1236.2|1235.8|1235.4|1235.2|7987
1622541460000|2021-06-01 09:57:40|1236|1235.6|1235.6|1235.2|1236|1235.6|1235.6|1235.2|250
1622541470000|2021-06-01 09:57:50|1235.4||1235.6||1235.6||1235.4||0
1622541480000|2021-06-01 09:58:00|1235.8||1235.8||1235.8||1235.8||0
1622541490000|2021-06-01 09:58:10|1235.6|1235.4|1235.6|1235.4|1235.6|1235.4|1235.6|1235.4|0
1622541520000|2021-06-01 09:58:40|1235.8|1235.6|1236|1235.6|1236|1235.6|1235.8|1235.6|40420
1622541530000|2021-06-01 09:58:50|1235.8|1235.4|1236|1235.4|1236|1235.4|1235.8|1235.4|132
1622541540000|2021-06-01 09:59:00|1235.8|1235.6|1235.8|1235.6|1235.8|1235.6|1235.8|1235.6|0
1622541550000|2021-06-01 09:59:10|1235.6|1235.4|1235.8|1235.6|1235.8|1235.6|1235.6|1235.4|8
1622541580000|2021-06-01 09:59:40|1236|1235.8|1236|1235.6|1236.2|1235.8|1236|1235.6|0
1622541590000|2021-06-01 09:59:50|1236.2|1235.8|1236.2|1235.8|1236.2|1235.8|1236|1235.6|405
1622541600000|2021-06-01 10:00:00|1236.4||1236.2||1236.4||1236.2||0
1622541610000|2021-06-01 10:00:10|1236.4||1236.4||1236.4||1236.4||0
1622541620000|2021-06-01 10:00:20|1236.2||1236.4||1236.4||1236.2||0
1622541640000|2021-06-01 10:00:40|1236.2|1236|1236.8|1236.2|1236.8|1236.4|1236.2|1236|5221
1622541660000|2021-06-01 10:01:00|1236.6|1236.4|1236.8|1236.2|1237|1236.6|1236.2|1235.8|13783
1622541670000|2021-06-01 10:01:10|1236.6||1236.6||1236.8||1236.4||0
1622541680000|2021-06-01 10:01:20|1236.4|1236|1236.2|1235.8|1236.4|1236.2|1236|1235.6|6769
1622541690000|2021-06-01 10:01:30|1236|1235.6|1235.6|1235.2|1236|1235.8|1235.6|1235.2|7
1622541700000|2021-06-01 10:01:40|1235.8|1235.4|1235.6|1235.2|1235.8|1235.4|1235.6|1235.2|1000
1622541710000|2021-06-01 10:01:50|1235.8|1235.4|1235.8|1235.2|1235.8|1235.4|1235.8|1235.2|0
1622541720000|2021-06-01 10:02:00|1235.6|1235.4|1235.6|1235.4|1235.6|1235.4|1235.6|1235.4|0
1622541730000|2021-06-01 10:02:10|1235.8||1235.8||1235.8||1235.8||0
1622541740000|2021-06-01 10:02:20|1236|1235.6|1236|1235.6|1236|1235.8|1236|1235.6|0
1622541750000|2021-06-01 10:02:30|1235.8|1235.4|1236|1235.4|1236|1235.4|1235.6|1235.4|1049
1622541760000|2021-06-01 10:02:40|1235.8||1235.8||1236||1235.8||0
1622541770000|2021-06-01 10:02:50|1236|1235.6|1236|1235.6|1236|1235.6|1236|1235.6|0
1622541790000|2021-06-01 10:03:10|1236.2|1235.8|1236.2|1235.8|1236.2|1235.8|1236.2|1235.8|0
1622541800000|2021-06-01 10:03:20|1236|1235.6|1236.2|1235.6|1236.2|1235.6|1236|1235.6|0
1622541810000|2021-06-01 10:03:30|1236||1236.2||1236.2||1236||0
1622541830000|2021-06-01 10:03:50|1236|1235.8|1236.4|1236|1236.6|1236.2|1236|1235.8|680
1622541840000|2021-06-01 10:04:00|1236.6|1236.2|1236.6|1236.4|1236.8|1236.6|1236.6|1236.2|1997
1622541860000|2021-06-01 10:04:20|1236.8|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.6|2149
1622541890000|2021-06-01 10:04:50|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.6|1236.4|1713
1622541900000|2021-06-01 10:05:00|1237||1236.8||1237||1236.8||0
1622541910000|2021-06-01 10:05:10|1237|1236.6|1237|1236.6|1237.2|1236.8|1236.8|1236.6|1989
1622541930000|2021-06-01 10:05:30|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|100
1622541950000|2021-06-01 10:05:50|1237||1237.2||1237.2||1237||0
1622541960000|2021-06-01 10:06:00|1237.4|1237|1237.4|1237|1237.4|1237|1237.4|1237|0
1622541990000|2021-06-01 10:06:30|1237.6|1237.2|1237.8|1237.4|1238|1237.6|1237.6|1237.2|405
1622542000000|2021-06-01 10:06:40|1237.6|1237.2|1237.4|1237|1237.6|1237.2|1237.4|1237|1357
1622542010000|2021-06-01 10:06:50|1237.2|1236.8|1237.4|1237|1237.4|1237.2|1237|1236.8|4927
1622542020000|2021-06-01 10:07:00|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.6|1237|0
1622542030000|2021-06-01 10:07:10|1237.4|1237|1237.6|1237.4|1237.6|1237.4|1237.4|1237|0
1622542040000|2021-06-01 10:07:20|1237.8||1237.6||1237.8||1237.6||0
1622542050000|2021-06-01 10:07:30|1237.8||1237.8||1237.8||1237.8||0
1622542060000|2021-06-01 10:07:40|1237.6||1237.8||1237.8||1237.6||0
1622542070000|2021-06-01 10:07:50||1237.2||1237.2||1237.2||1237.2|0
1622542140000|2021-06-01 10:09:00|1237.6|1237.4|1237.4|1237|1237.6|1237.4|1237.4|1237|17
1622542150000|2021-06-01 10:09:10|1237.6||1237.6||1237.6||1237.6||0
1622542160000|2021-06-01 10:09:20|1237.4||1237.4||1237.4||1237.4||0
1622542180000|2021-06-01 10:09:40|1237.6|1237.2|1237.2|1236.8|1237.6|1237.4|1237|1236.6|3922
1622542190000|2021-06-01 10:09:50|1237.4|1237|1237.2|1237|1237.4|1237|1237.2|1237|4662
1622542200000|2021-06-01 10:10:00|1237|1236.8|1236.8|1236.4|1237|1236.8|1236.8|1236.4|0
1622542210000|2021-06-01 10:10:10|1237|1236.8|1236.8|1236.4|1237.2|1237|1236.8|1236.4|5897
1622542220000|2021-06-01 10:10:20|1236.6||1236.8||1236.8||1236.6||0
1622542230000|2021-06-01 10:10:30|1237||1237||1237||1237||0
1622542240000|2021-06-01 10:10:40|1236.8||1236.8||1236.8||1236.8||0
1622542260000|2021-06-01 10:11:00|1236.6|1236.2|1236.8|1236.4|1236.8|1236.4|1236.4|1236.2|2553
1622542320000|2021-06-01 10:12:00|1237|1236.6|1236.8|1236.4|1237|1236.8|1236.8|1236.4|3489
1622542340000|2021-06-01 10:12:20|1237|1236.6|1237.2|1236.8|1237.2|1236.8|1236.8|1236.6|1365
1622542370000|2021-06-01 10:12:50|1237.4||1237.4||1237.4||1237.4||0
1622542380000|2021-06-01 10:13:00|1237.2|1237|1237.2|1236.8|1237.4|1237|1237.2|1236.8|0
1622542390000|2021-06-01 10:13:10|1237.4||1237.2||1237.4||1237.2||0
1622542420000|2021-06-01 10:13:40|1237|1236.6|1237|1236.4|1237|1236.6|1236.8|1236.4|874
1622542430000|2021-06-01 10:13:50|1236.8||1236.8||1236.8||1236.8||0
1622542450000|2021-06-01 10:14:10|1236.6||1236.8||1236.8||1236.6||0
1622542470000|2021-06-01 10:14:30|1236.6|1236.2|1236.4|1236|1236.6|1236.2|1236.4|1236|1423
1622542480000|2021-06-01 10:14:40|1236.2|1235.8|1236.4|1236|1236.6|1236.2|1236.2|1235.8|12391
1622542490000|2021-06-01 10:14:50|1236.6|1236.2|1236.6|1236.2|1236.6|1236.4|1236.6|1236.2|973
1622542500000|2021-06-01 10:15:00|1236.8||1236.8||1236.8||1236.8||0
1622542510000|2021-06-01 10:15:10||1236.4||1236.4||1236.6||1236.4|0
1622542530000|2021-06-01 10:15:30||1236.6||1236.6||1236.6||1236.6|0
1622542540000|2021-06-01 10:15:40|1236.6|1236.4|1236.6|1236.4|1236.6|1236.4|1236.6|1236.4|716
1622542580000|2021-06-01 10:16:20|1236.4|1236.2|1236.6|1236|1236.6|1236.2|1236.2|1236|578
1622542590000|2021-06-01 10:16:30|1236.4|1236.2|1236.6|1236.2|1236.6|1236.2|1236.4|1236.2|0
1622542600000|2021-06-01 10:16:40|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|56
1622542610000|2021-06-01 10:16:50|1236.6|1236.2|1236.4|1236|1236.6|1236.2|1236.2|1236|13565
1622542620000|2021-06-01 10:17:00|1236.6|1236.2|1236.6|1236.4|1236.6|1236.4|1236.6|1236.2|2747
1622542630000|2021-06-01 10:17:10|1236.8||1236.6||1236.8||1236.6||28
1622542640000|2021-06-01 10:17:20|1236.8||1236.8||1236.8||1236.8||0
1622542650000|2021-06-01 10:17:30|1236.6||1236.6||1236.6||1236.6||0
1622542660000|2021-06-01 10:17:40|1236.8||1236.8||1236.8||1236.8||0
1622542670000|2021-06-01 10:17:50|1236.6|1236.6|1236.2|1235.8|1236.8|1236.6|1236.2|1235.8|1908
1622542680000|2021-06-01 10:18:00|1236|1235.6|1236|1235.6|1236|1235.6|1236|1235.6|0
1622542710000|2021-06-01 10:18:30|1236.2|1235.8|1236.2|1235.8|1236.2|1236|1236.2|1235.8|0
1622542750000|2021-06-01 10:19:10|1236|1236|1236.4|1236.2|1236.4|1236.2|1236|1235.8|3927
1622542760000|2021-06-01 10:19:20|1236.2|1236|1236.2|1235.6|1236.4|1236|1236|1235.6|1729
1622542770000|2021-06-01 10:19:30||1235.8||1235.8||1235.8||1235.8|0
1622542780000|2021-06-01 10:19:40|1236.4||1236.4||1236.4||1236.2||0
1622542790000|2021-06-01 10:19:50|1236.2|1236|1236.2|1235.8|1236.2|1236|1236.2|1235.8|0
1622542800000|2021-06-01 10:20:00|1236.4|1236|1236.4|1236|1236.8|1236.4|1236.4|1236|27559
1622542830000|2021-06-01 10:20:30|1236.6|1236.2|1236.4|1236.2|1236.6|1236.4|1236.4|1236.2|3124
1622542850000|2021-06-01 10:20:50|1236.6|1236.4|1236.6|1236.2|1236.8|1236.4|1236.6|1236.2|964
1622542860000|2021-06-01 10:21:00|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|3192
1622542870000|2021-06-01 10:21:10|1236.6||1236.8||1236.8||1236.6||0
1622542900000|2021-06-01 10:21:40||1236.6||1236.6||1236.6||1236.6|0
1622542920000|2021-06-01 10:22:00|1236.6|1236.4|1236.6|1236.2|1236.8|1236.6|1236.6|1236.2|84
1622542930000|2021-06-01 10:22:10|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|0
1622542980000|2021-06-01 10:23:00|1236.6|1236.2|1236.6|1236.2|1236.8|1236.2|1236.4|1236.2|1434
1622543010000|2021-06-01 10:23:30||1236.4||1236.4||1236.4||1236.4|0
1622543020000|2021-06-01 10:23:40|1236.4|1236.2|1236.8|1236.4|1236.8|1236.6|1236.4|1236.2|5391
1622543030000|2021-06-01 10:23:50|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.4|1236.2|2710
1622543040000|2021-06-01 10:24:00|1236.4||1236.4||1236.6||1236.4||1370
1622543050000|2021-06-01 10:24:10|1236.2|1236|1236.2|1236|1236.2|1236|1236.2|1236|3886
1622543060000|2021-06-01 10:24:20|1236.4||1236.2||1236.4||1236.2||0
1622543070000|2021-06-01 10:24:30|1236.4|1236.2|1236.8|1236.4|1236.8|1236.4|1236.4|1236.2|1578
1622543090000|2021-06-01 10:24:50|1236.6||1236.6||1236.6||1236.6||0
1622543100000|2021-06-01 10:25:00|1236.8||1236.6||1236.8||1236.6||0
1622543130000|2021-06-01 10:25:30|1236.8|1236.6|1236.8|1236.6|1236.8|1236.6|1236.8|1236.6|1726
1622543140000|2021-06-01 10:25:40|1237|1236.8|1237|1236.6|1237.2|1236.8|1237|1236.6|500
1622543160000|2021-06-01 10:26:00|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|0
1622543180000|2021-06-01 10:26:20|1237|1237|1237.2|1236.8|1237.2|1237|1237|1236.8|1654
1622543200000|2021-06-01 10:26:40|1237.4|1237|1237.4|1237|1237.4|1237|1237.4|1237|0
1622543210000|2021-06-01 10:26:50|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|0
1622543220000|2021-06-01 10:27:00|1237|1237|1237.2|1236.8|1237.4|1237|1237|1236.8|5391
1622543240000|2021-06-01 10:27:20|1237.4||1237.2||1237.4||1237.2||0
1622543260000|2021-06-01 10:27:40|1237||1237.4||1237.4||1237||0
1622543280000|2021-06-01 10:28:00|1237.2||1237.2||1237.2||1237.2||0
1622543310000|2021-06-01 10:28:30|1237.4||1237.4||1237.4||1237.4||100
1622543330000|2021-06-01 10:28:50|1237.6|1237|1237.2|1237|1237.6|1237.2|1237.2|1237|6742
1622543340000|2021-06-01 10:29:00|1237.4|1236.8|1237.2|1236.8|1237.4|1237|1237|1236.8|8239
1622543350000|2021-06-01 10:29:10|1237.4|1237|1237.2|1236.8|1237.4|1237.2|1237.2|1236.8|2058
1622543360000|2021-06-01 10:29:20|1237.4|1237|1237.2|1236.8|1237.4|1237|1237.2|1236.8|3639
1622543420000|2021-06-01 10:30:20|1237|1236.6|1236.8|1236.6|1237|1236.6|1236.8|1236.6|783
1622543430000|2021-06-01 10:30:30|1236.6|1236.4|1236.8|1236.4|1236.8|1236.6|1236.6|1236.4|877
1622543440000|2021-06-01 10:30:40|1236.6||1236.8||1236.8||1236.6||0
1622543480000|2021-06-01 10:31:20|1237|1236.6|1237.4|1237|1237.4|1237.2|1236.8|1236.6|2075
1622543490000|2021-06-01 10:31:30|1237.2|1236.8|1237.2|1236.8|1237.2|1237|1237|1236.8|250
1622543510000|2021-06-01 10:31:50|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.8|1236.4|487
1622543530000|2021-06-01 10:32:10|1237|1236.6|1237|1236.6|1237|1236.6|1237|1236.6|0
1622543540000|2021-06-01 10:32:20|1237.2|1236.8|1237|1236.6|1237.2|1237|1236.8|1236.6|10269
1622543550000|2021-06-01 10:32:30|1236.8|1236.4|1237.2|1236.8|1237.2|1236.8|1236.6|1236.4|989
1622543560000|2021-06-01 10:32:40|1237.4|1237|1237.2|1236.8|1237.6|1237.2|1237.2|1236.8|4653
1622543570000|2021-06-01 10:32:50|1237|1236.6|1236.8|1236.4|1237|1236.8|1236.8|1236.4|1700
1622543580000|2021-06-01 10:33:00|1237|1236.6|1237|1236.6|1237|1236.6|1236.6|1236.4|3313
1622543590000|2021-06-01 10:33:10|1237.2||1237.2||1237.2||1237.2||0
1622543600000|2021-06-01 10:33:20||1236.8||1236.8||1236.8||1236.8|0
1622543610000|2021-06-01 10:33:30|1237.4|1237|1237.2|1237|1237.4|1237.2|1237.2|1237|1499
1622543620000|2021-06-01 10:33:40|1237|1236.8|1237.2|1236.8|1237.2|1237|1237|1236.8|1057
1622543630000|2021-06-01 10:33:50|1237||1237.2||1237.2||1237||1180
1622543640000|2021-06-01 10:34:00|1237.4|1237|1237.4|1237|1237.6|1237|1237.4|1237|0
1622543650000|2021-06-01 10:34:10|1237.2|1236.8|1237|1236.8|1237.2|1236.8|1237|1236.8|953
1622543660000|2021-06-01 10:34:20|1236.8|1236.6|1237|1236.4|1237|1236.6|1236.8|1236.4|1131
1622543670000|2021-06-01 10:34:30||1236.6||1236.6||1236.6||1236.6|0
1622543690000|2021-06-01 10:34:50|1237.2|1236.8|1236.8|1236.6|1237.2|1236.8|1236.8|1236.6|4600
1622543700000|2021-06-01 10:35:00|1237||1236.8||1237||1236.8||401
1622543710000|2021-06-01 10:35:10||1236.4||1236.4||1236.4||1236.4|0
1622543720000|2021-06-01 10:35:20|1236.6||1236.8||1236.8||1236.6||702
1622543760000|2021-06-01 10:36:00|1236.6|1236.2|1236.6|1236.2|1236.8|1236.4|1236.4|1236|9207
1622543780000|2021-06-01 10:36:20|1236.4|1236|1236.4|1236.2|1236.4|1236.2|1236.4|1236|2391
1622543800000|2021-06-01 10:36:40|1236.2|1236|1236.6|1236.4|1236.6|1236.4|1236.2|1236|4141
1622543810000|2021-06-01 10:36:50|1236.8||1236.8||1236.8||1236.8||0
1622543820000|2021-06-01 10:37:00|1236.6||1236.8||1236.8||1236.6||0
1622543830000|2021-06-01 10:37:10|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.4|1236.2|720
1622543840000|2021-06-01 10:37:20|1236.8|1236.4|1237|1236.6|1237|1236.8|1236.6|1236.4|3458
1622543870000|2021-06-01 10:37:50|1237.2|1236.8|1237|1236.6|1237.2|1236.8|1237|1236.6|5445
1622543910000|2021-06-01 10:38:30|1236.8|1236.8|1237.2|1236.8|1237.2|1237|1236.8|1236.8|13689
1622543930000|2021-06-01 10:38:50|1237.4|1237|1237|1236.6|1237.4|1237|1237|1236.6|3332
1622543960000|2021-06-01 10:39:20|1236.8|1236.4|1236.6|1236.4|1236.8|1236.4|1236.4|1236.2|7670
1622543970000|2021-06-01 10:39:30|1236.4|1236.2|1236.6|1236.2|1236.6|1236.2|1236.4|1236.2|8
1622543980000|2021-06-01 10:39:40|1236.8|1236.4|1236.8|1236.4|1236.8|1236.6|1236.8|1236.4|0
1622544020000|2021-06-01 10:40:20|1237|1236.6|1236.8|1236.4|1237|1236.8|1236.6|1236.4|500
1622544040000|2021-06-01 10:40:40|1236.6|1236.2|1236.6|1236.2|1237|1236.8|1236.6|1236.2|10343
1622544060000|2021-06-01 10:41:00|1236.4|1236|1236.6|1236.2|1236.6|1236.2|1236.4|1236|473
1622544070000|2021-06-01 10:41:10|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|0
1622544090000|2021-06-01 10:41:30|1237|1236.6|1237.4|1236.8|1237.4|1237|1237|1236.6|973
1622544100000|2021-06-01 10:41:40|1237.6|1237|1237.2|1236.8|1237.6|1237.2|1237|1236.8|6511
1622544110000|2021-06-01 10:41:50|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.8|1236.4|927
1622544120000|2021-06-01 10:42:00|1237|1236.6|1237|1236.4|1237|1236.6|1237|1236.4|739
1622544130000|2021-06-01 10:42:10||1236.6||1236.6||1236.6||1236.6|0
1622544150000|2021-06-01 10:42:30|1237.2|1236.8|1237.2|1236.6|1237.2|1236.8|1237.2|1236.6|200
1622544160000|2021-06-01 10:42:40|1237||1237||1237||1237||0
1622544170000|2021-06-01 10:42:50|1236.8|1236.8|1236.8|1236.6|1236.8|1236.8|1236.8|1236.6|0
1622544180000|2021-06-01 10:43:00|1237||1237||1237||1237||461
1622544260000|2021-06-01 10:44:20|1237.2|1236.8|1237.2|1236.8|1237.4|1237|1237.2|1236.8|1951
1622544310000|2021-06-01 10:45:10|1237.4|1237|1237.4|1237|1237.4|1237|1237.4|1237|2095
1622544330000|2021-06-01 10:45:30|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.4|1237.2|1589
1622544340000|2021-06-01 10:45:40|1237.4|1237.4|1237.4|1237.2|1237.6|1237.4|1237.4|1237.2|0
1622544350000|2021-06-01 10:45:50|1237.6|1237.4|1237.4|1237.2|1237.6|1237.4|1237.4|1237.2|1058
1622544410000|2021-06-01 10:46:50|1237.6|1237.4|1237.4|1237.2|1237.6|1237.4|1237.4|1237.2|518
1622544420000|2021-06-01 10:47:00|1237.2|1237|1237.2|1237|1237.2|1237|1237.2|1237|1342
1622544430000|2021-06-01 10:47:10|1237.4||1237.2||1237.4||1237.2||331
1622544460000|2021-06-01 10:47:40|1237|1236.8|1237.4|1236.8|1237.4|1237|1237|1236.8|872
1622544470000|2021-06-01 10:47:50|1237.2|1237|1237.4|1237|1237.4|1237|1237.2|1237|0
1622544480000|2021-06-01 10:48:00|1237.2|1236.8|1236.8|1236.4|1237.2|1236.8|1236.8|1236.4|4980
1622544490000|2021-06-01 10:48:10|1236.6|1236.2|1236.4|1236|1236.6|1236.4|1236.4|1236|13825
1622544500000|2021-06-01 10:48:20|1236.6|1236.2|1236.6|1236.2|1236.6|1236.4|1236.4|1236.2|1003
1622544540000|2021-06-01 10:49:00|1236.4|1236|1236.2|1236|1236.4|1236.2|1236.2|1235.8|837
1622544550000|2021-06-01 10:49:10|1236|1235.8|1235.8|1235.4|1236|1235.8|1235.8|1235.4|1295
1622544560000|2021-06-01 10:49:20|1236|1235.6|1236.2|1235.8|1236.2|1235.8|1236|1235.6|130
1622544570000|2021-06-01 10:49:30|1236.4|1236|1236.6|1236|1236.6|1236.2|1236.4|1236|2719
1622544590000|2021-06-01 10:49:50|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|0
1622544600000|2021-06-01 10:50:00||1236.4||1236.4||1236.4||1236.4|0
1622544610000|2021-06-01 10:50:10|1237|1236.6|1236.8|1236.6|1237|1236.8|1236.8|1236.6|4918
1622544620000|2021-06-01 10:50:20|1237|1236.8|1237|1236.8|1237|1236.8|1237|1236.8|577
1622544630000|2021-06-01 10:50:30|1237.2|1237|1237.2|1236.8|1237.2|1237|1237.2|1236.8|1141
1622544640000|2021-06-01 10:50:40||1236.6||1236.8||1236.8||1236.6|500
1622544650000|2021-06-01 10:50:50|1237|1236.6|1236.8|1236.6|1237|1236.6|1236.8|1236.4|2023
1622544660000|2021-06-01 10:51:00|1237||1237||1237||1237||3188
1622544670000|2021-06-01 10:51:10|1236.8||1236.8||1236.8||1236.8||0
1622544690000|2021-06-01 10:51:30|1236.6|1236.4|1236.4|1236.2|1236.6|1236.4|1236.4|1236.2|505
1622544700000|2021-06-01 10:51:40|1236.6||1236.6||1236.6||1236.4||250
1622544710000|2021-06-01 10:51:50|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|0
1622544720000|2021-06-01 10:52:00|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|0
1622544730000|2021-06-01 10:52:10|1236.4|1236|1236.4|1236|1236.4|1236|1236.2|1236|1377
1622544760000|2021-06-01 10:52:40|1236.2|1235.8|1236.2|1235.8|1236.4|1235.8|1236.2|1235.8|0
1622544770000|2021-06-01 10:52:50|1236|1235.6|1236.2|1235.8|1236.2|1235.8|1235.4|1235.2|6831
1622544780000|2021-06-01 10:53:00||1235.6||1235.6||1235.6||1235.6|0
1622544810000|2021-06-01 10:53:30||1235.8||1235.8||1235.8||1235.8|0
1622544830000|2021-06-01 10:53:50|1236.4|1236|1236.2|1235.8|1236.4|1236.2|1236.2|1235.8|1723
1622544840000|2021-06-01 10:54:00|1236|1235.6|1235.8|1235.6|1236|1235.6|1235.8|1235.6|1800
1622544850000|2021-06-01 10:54:10|1235.6|1235.4|1235.4|1235.2|1235.6|1235.4|1235.4|1235.2|1119
1622544860000|2021-06-01 10:54:20|1235.6|1235.4|1235.6|1235.2|1235.6|1235.4|1235.6|1235.2|976
1622544870000|2021-06-01 10:54:30|1235.4|1235|1235.4|1235.2|1235.4|1235.2|1235.4|1235|0
1622544890000|2021-06-01 10:54:50|1235.6|1235.4|1235.4|1235|1235.6|1235.4|1235.4|1235|3840
1622544900000|2021-06-01 10:55:00|1235.2|1235.2|1235.6|1235.2|1235.6|1235.4|1235.2|1235|1229
1622544910000|2021-06-01 10:55:10|1235.8|1235.4|1235.8|1235.4|1235.8|1235.6|1235.8|1235.4|100
1622544920000|2021-06-01 10:55:20|1236|1235.6|1236.2|1235.8|1236.2|1235.8|1236|1235.6|700
1622544940000|2021-06-01 10:55:40|1236.4|1236|1236.4|1236|1236.4|1236.2|1236.4|1236|1337
1622544950000|2021-06-01 10:55:50||1236.2||1236.2||1236.2||1236.2|0
1622544960000|2021-06-01 10:56:00||1236||1236||1236||1236|10
1622544970000|2021-06-01 10:56:10|1236.6||1236.6||1236.6||1236.6||0
1622544980000|2021-06-01 10:56:20||1236.2||1236.4||1236.4||1236.2|0
1622544990000|2021-06-01 10:56:30|1236.8|1236.2|1236.4|1236.2|1236.8|1236.6|1236.4|1236.2|5492
1622545000000|2021-06-01 10:56:40|1236.6||1236.6||1236.6||1236.6||0
1622545010000|2021-06-01 10:56:50|1236.4|1236|1236.6|1236|1236.6|1236.2|1236.2|1236|2788
1622545020000|2021-06-01 10:57:00||1236.2||1236||1236.2||1236|0
1622545030000|2021-06-01 10:57:10||1236.2||1236.2||1236.2||1236.2|0
1622545080000|2021-06-01 10:58:00|1236.8|1236.4|1237.2|1236.8|1237.2|1236.8|1236.8|1236.4|3847
1622545090000|2021-06-01 10:58:10|1237.4|1237|1237.2|1236.8|1237.4|1237.2|1237.2|1236.8|630
1622545100000|2021-06-01 10:58:20|1237.4|1237|1236.8|1236.4|1237.4|1237|1236.6|1236.2|11747
1622545120000|2021-06-01 10:58:40|1237|1236.6|1237|1236.6|1237|1236.6|1237|1236.6|0
1622545130000|2021-06-01 10:58:50||1236.4||1236.6||1236.6||1236.4|0
1622545320000|2021-06-01 11:02:00||1236.2||1236.4||1236.4||1236.2|600
1622545330000|2021-06-01 11:02:10|1236.8|1236.6|1237|1236.6|1237.2|1236.8|1236.6|1236.4|491
1622545360000|2021-06-01 11:02:40|1236.8|1236.4|1236.6|1236.2|1236.8|1236.4|1236.6|1236.2|5506
1622545370000|2021-06-01 11:02:50|1236.4||1236.6||1236.6||1236.4||1423
1622545380000|2021-06-01 11:03:00|1236.4|1236|1236.6|1236.2|1236.6|1236.4|1236.2|1236|2320
1622545390000|2021-06-01 11:03:10|1236.4|1236.4|1236.8|1236.4|1236.8|1236.6|1236.4|1236.4|417
1622545400000|2021-06-01 11:03:20|1237|1236.6|1237|1236.8|1237|1236.8|1237|1236.6|1870
1622545410000|2021-06-01 11:03:30|1236.8|1236.6|1236.8|1236.4|1236.8|1236.6|1236.6|1236.4|3070
1622545420000|2021-06-01 11:03:40||1236.6||1236.4||1236.6||1236.4|0
1622545440000|2021-06-01 11:04:00|1237|1236.6|1237|1236.6|1237|1236.6|1237|1236.6|1
1622545450000|2021-06-01 11:04:10||1236.4||1236.6||1236.6||1236.4|0
1622545460000|2021-06-01 11:04:20|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|0
1622545500000|2021-06-01 11:05:00|1236.6|1236.2|1236.2|1235.8|1236.6|1236.2|1236.2|1235.8|1073
1622545510000|2021-06-01 11:05:10|1236|1235.6|1235.8|1235.4|1236|1235.6|1235.4|1235.2|19934
1622545530000|2021-06-01 11:05:30|1236|1235.6|1236|1235.6|1236|1235.6|1235.8|1235.6|0
1622545550000|2021-06-01 11:05:50|1235.8|1235.4|1235.8|1235.4|1235.8|1235.4|1235.6|1235.2|2827
1622545580000|2021-06-01 11:06:20|1236|1235.6|1236|1235.6|1236|1235.6|1236|1235.4|0
1622545590000|2021-06-01 11:06:30|1236.2|1235.8|1236|1235.4|1236.2|1235.8|1235.8|1235.4|1185
1622545600000|2021-06-01 11:06:40|1235.8|1235.2|1235.6|1235.2|1235.8|1235.2|1235.6|1235.2|0
1622545620000|2021-06-01 11:07:00|1235.4|1235|1235.6|1235.2|1235.6|1235.2|1235.4|1235|3
1622545640000|2021-06-01 11:07:20|1235.8|1235.4|1235.8|1235.6|1235.8|1235.6|1235.8|1235.4|2062
1622545650000|2021-06-01 11:07:30|1236|1235.8|1236|1235.6|1236|1235.8|1236|1235.6|0
1622545660000|2021-06-01 11:07:40|1235.8|1236|1237|1236.6|1237|1236.6|1235.8|1236|14295
1622545670000|2021-06-01 11:07:50||1236.8||1236.8||1236.8||1236.8|0
1622545680000|2021-06-01 11:08:00|1236.8|1236.6|1236.6|1236.2|1236.8|1236.6|1236.4|1236.2|4505
1622545700000|2021-06-01 11:08:20|1236.4|1236|1236.6|1236|1236.6|1236|1236.4|1236|0
1622545710000|2021-06-01 11:08:30|1236.4||1236.6||1236.6||1236.4||0
1622545720000|2021-06-01 11:08:40|1236.8|1236.2|1236.8|1236.4|1236.8|1236.4|1236.8|1236.2|2863
1622545740000|2021-06-01 11:09:00|1236.6|1236.6|1237|1236.6|1237|1236.6|1236.6|1236.6|298
1622545800000|2021-06-01 11:10:00|1236.8|1236.4|1236.8|1236.2|1236.8|1236.4|1236.6|1236.2|5
1622545810000|2021-06-01 11:10:10|1236.6|1236|1236.6|1236|1236.6|1236|1236.4|1236|1154
1622545820000|2021-06-01 11:10:20|1236.4|1236.2|1236.6|1236|1236.6|1236.2|1236.4|1236|0
1622545840000|2021-06-01 11:10:40|1236.4|1236.2|1236.4|1236|1236.4|1236.2|1236.4|1236|0
1622545850000|2021-06-01 11:10:50|1236.2|1235.8|1236.4|1236|1236.4|1236|1236.2|1235.8|0
1622545860000|2021-06-01 11:11:00|1236.6|1236.2|1236.4|1236|1236.6|1236.2|1236.4|1236|5084
1622545880000|2021-06-01 11:11:20|1236.2|1235.8|1236.2|1235.8|1236.2|1235.8|1236|1235.6|3963
1622545900000|2021-06-01 11:11:40|1236.4|1236|1236.2|1235.8|1236.6|1236.2|1236|1235.6|5857
1622545910000|2021-06-01 11:11:50|1236.4|1236|1236.4|1236|1236.4|1236|1236.4|1236|0
1622545920000|2021-06-01 11:12:00|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1236|1235.6|1967
1622545940000|2021-06-01 11:12:20||1235.4||1235.4||1235.4||1235.4|0
1622545950000|2021-06-01 11:12:30|1235.8|1235.6|1235.8|1235.4|1235.8|1235.6|1235.8|1235.4|0
1622545970000|2021-06-01 11:12:50|1235.6|1235|1235.2|1235|1235.6|1235.2|1235.2|1235|10125
1622545990000|2021-06-01 11:13:10|1235.4|1235.2|1235.2|1235|1235.4|1235.2|1235|1234.6|25739
1622546000000|2021-06-01 11:13:20|1235.4||1235.4||1235.4||1235.4||0
1622546020000|2021-06-01 11:13:40|1235.6|1235.2|1235.6|1235.2|1235.8|1235.4|1235.6|1235.2|2939
1622546030000|2021-06-01 11:13:50|1235.4|1235|1235.4|1235|1235.4|1235|1235.4|1235|0
1622546040000|2021-06-01 11:14:00|1235.6|1235.2|1235.8|1235.4|1235.8|1235.4|1235.6|1235.2|989
1622546060000|2021-06-01 11:14:20|1235.6|1235.2|1235.6|1235.2|1235.6|1235.2|1235.6|1235.2|0
1622546070000|2021-06-01 11:14:30|1235.8|1235.6|1236.2|1236|1236.4|1236|1235.8|1235.6|8637
1622546080000|2021-06-01 11:14:40|1236|1235.8|1236|1235.6|1236.2|1235.8|1236|1235.6|3
1622546090000|2021-06-01 11:14:50|1236.2|1235.8|1236.2|1235.6|1236.2|1236|1236|1235.6|413
1622546100000|2021-06-01 11:15:00|1236|1235.8|1236.2|1235.6|1236.2|1235.8|1236|1235.6|0
1622546130000|2021-06-01 11:15:30|1236.4|1235.8|1236.4|1236|1236.4|1236.2|1236.4|1235.8|4358
1622546140000|2021-06-01 11:15:40|1236.6|1236.2|1236.6|1236.2|1236.6|1236.4|1236.6|1236.2|1153
1622546150000|2021-06-01 11:15:50|1236.8||1236.8||1236.8||1236.8||0
1622546160000|2021-06-01 11:16:00|1236.6|1236|1236.6|1236.2|1236.6|1236.2|1236.4|1236|500
1622546170000|2021-06-01 11:16:10|1236.4|1236|1236.4|1236|1236.4|1236|1236.4|1236|9
1622546190000|2021-06-01 11:16:30|1236.2|1235.8|1236.2|1235.8|1236.2|1235.8|1236|1235.8|473
1622546210000|2021-06-01 11:16:50|1236.4|1235.6|1236.4|1236|1236.4|1236|1236|1235.6|5816
1622546220000|2021-06-01 11:17:00|1236.6|1236.2|1237|1236.6|1237|1236.6|1236.6|1236.2|92
1622546250000|2021-06-01 11:17:30|1237.2|1236.8|1237.4|1237|1237.6|1237.4|1237.2|1236.8|6085
1622546260000|2021-06-01 11:17:40|1237.2||1237.4||1237.4||1237.2||492
1622546280000|2021-06-01 11:18:00|1237|1236.8|1237.2|1236.8|1237.2|1236.8|1237|1236.6|2656
1622546310000|2021-06-01 11:18:30|1237.4|1237|1237.4|1236.8|1237.4|1237|1237.2|1236.8|0
1622546330000|2021-06-01 11:18:50||1237||1237||1237||1237|0
1622546340000|2021-06-01 11:19:00|1237.6|1237.2|1237|1236.4|1237.6|1237.2|1237|1236.4|3553
1622546360000|2021-06-01 11:19:20|1236.8|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.6|0
1622546380000|2021-06-01 11:19:40|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237|1236.6|0
1622546390000|2021-06-01 11:19:50|1237|1237|1237|1236.6|1237.2|1237|1237|1236.6|1361
1622546400000|2021-06-01 11:20:00|1237.2|1236.8|1237.2|1236.8|1237.2|1237|1237.2|1236.8|2532
1622546410000|2021-06-01 11:20:10|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.4|1237|96
1622546460000|2021-06-01 11:21:00|1237.8|1237.4|1237.8|1237.4|1238|1237.8|1237.8|1237.4|1613
1622546470000|2021-06-01 11:21:10|1237.6|1237.2|1237.4|1237|1237.6|1237.2|1237.4|1237|1908
1622546480000|2021-06-01 11:21:20|1237.2|1237.2|1237.6|1237.2|1237.6|1237.2|1237.2|1237.2|310
1622546510000|2021-06-01 11:21:50|1237.4|1237|1237.2|1236.8|1237.4|1237.2|1237.2|1236.8|3518
1622546530000|2021-06-01 11:22:10|1237.4|1237|1237.8|1237.4|1237.8|1237.6|1237.4|1237|8870
1622546550000|2021-06-01 11:22:30|1238|1237.6|1237.8|1237.4|1238|1237.8|1237.8|1237.4|1070
1622546560000|2021-06-01 11:22:40||1237.6||1237.4||1237.6||1237.4|0
1622546570000|2021-06-01 11:22:50|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.4|1237|7388
1622546580000|2021-06-01 11:23:00|1238|1237.6|1237.8|1237.4|1238|1237.6|1237.6|1237.4|2738
1622546610000|2021-06-01 11:23:30|1237.6|1237.2|1237.4|1237.2|1237.6|1237.2|1237|1236.6|7202
1622546620000|2021-06-01 11:23:40|1237.6|1237.4|1237.6|1237.2|1238|1237.8|1237.6|1237.2|14952
1622546630000|2021-06-01 11:23:50|1237.4|1237|1237.4|1237.2|1237.4|1237.2|1237.2|1237|9528
1622546640000|2021-06-01 11:24:00|1237.2|1237|1237.4|1237|1237.6|1237.2|1237.2|1236.8|5298
1622546650000|2021-06-01 11:24:10|1237.6|1237.2|1237.2|1236.8|1237.6|1237.4|1237|1236.8|7616
1622546660000|2021-06-01 11:24:20|1237.4|1237|1237.2|1237|1237.8|1237.4|1237.2|1236.8|13540
1622546670000|2021-06-01 11:24:30|1237.4|1237.2|1237.4|1237|1237.4|1237.2|1237.4|1237|309
1622546680000|2021-06-01 11:24:40|1237.2||1237.2||1237.2||1237.2||0
1622546690000|2021-06-01 11:24:50|1237|1236.8|1237.4|1237|1237.6|1237.2|1236.8|1236.6|9716
1622546710000|2021-06-01 11:25:10|1237.2|1237.2|1237.2|1236.8|1237.2|1237.2|1237.2|1236.8|0
1622546720000|2021-06-01 11:25:20|1237.4|1237|1237.4|1237|1237.4|1237.2|1237.4|1237|250
1622546730000|2021-06-01 11:25:30|1237.6|1237.2|1237.4|1237|1237.6|1237.2|1237.4|1237|4360
1622546740000|2021-06-01 11:25:40|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|520
1622546750000|2021-06-01 11:25:50|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.4|1237|0
1622546760000|2021-06-01 11:26:00|1237.4|1237|1237.4|1237|1237.4|1237|1237.4|1237|0
1622546770000|2021-06-01 11:26:10|1237.6|1237.2|1237.6|1237.2|1237.6|1237.4|1237.6|1237.2|0
1622546790000|2021-06-01 11:26:30|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.2|1236.8|6049
1622546810000|2021-06-01 11:26:50|1237.4|1237|1237.4|1236.8|1237.4|1237.2|1237.4|1236.8|0
1622546820000|2021-06-01 11:27:00|1237.2|1237|1237.4|1236.8|1237.4|1237|1237.2|1236.8|0
1622546850000|2021-06-01 11:27:30||1237||1237||1237||1237|0
1622546860000|2021-06-01 11:27:40|1237|1236.8|1236.8|1236.6|1237.2|1237|1236.8|1236.6|6329
1622546870000|2021-06-01 11:27:50|1236.6|1236.4|1236.8|1236.4|1236.8|1236.4|1236.6|1236.2|1075
1622546880000|2021-06-01 11:28:00|1237|1236.6|1237|1236.8|1237|1236.8|1237|1236.6|1991
1622546890000|2021-06-01 11:28:10|1237.2|1236.6|1237.4|1236.8|1237.4|1237|1237|1236.6|5053
1622546900000|2021-06-01 11:28:20|1237.6|1237|1237.6|1237|1237.6|1237|1237.6|1237|0
1622546920000|2021-06-01 11:28:40|1237.8|1237.2|1237.6|1237.2|1237.8|1237.4|1237.6|1237.2|250
1622546940000|2021-06-01 11:29:00|1237.4|1237|1237.4|1237|1237.4|1237.2|1237.4|1237|684
1622546960000|2021-06-01 11:29:20|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|0
1622546970000|2021-06-01 11:29:30|1237.4|1237|1237.6|1237|1237.6|1237|1237.4|1237|0
1622546980000|2021-06-01 11:29:40|1237.4|1236.8|1237.4|1236.8|1237.4|1236.8|1237.4|1236.8|0
1622546990000|2021-06-01 11:29:50||1237||1236.8||1237||1236.8|0
1622547000000|2021-06-01 11:30:00|1237.2|1237|1237.2|1236.8|1237.2|1237|1237.2|1236.8|0
1622547010000|2021-06-01 11:30:10|1237|1236.6|1237|1236.8|1237|1236.8|1236.8|1236.6|1221
1622547020000|2021-06-01 11:30:20|1237.2||1237.2||1237.2||1237.2||0
1622547030000|2021-06-01 11:30:30|1237||1237||1237||1237||0
1622547040000|2021-06-01 11:30:40|1236.8|1236.6|1236.8|1236.4|1236.8|1236.6|1236.8|1236.4|1082
1622547050000|2021-06-01 11:30:50|1236.6|1236.2|1236.8|1236.4|1236.8|1236.6|1236.6|1236.2|5429
1622547060000|2021-06-01 11:31:00|1237|1236.6|1237.4|1237|1237.4|1237|1237|1236.6|6839
1622547070000|2021-06-01 11:31:10|1237.2|1236.8|1237.2|1236.8|1237.2|1237|1237|1236.6|9330
1622547100000|2021-06-01 11:31:40|1237|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.6|646
1622547120000|2021-06-01 11:32:00|1236.8|1236.4|1237|1236.4|1237|1236.4|1236.8|1236.4|0
1622547130000|2021-06-01 11:32:10||1236.6||1236.6||1236.6||1236.6|0
1622547140000|2021-06-01 11:32:20|1237.2|1236.8|1237.2|1236.8|1237.2|1237|1237.2|1236.8|333
1622547220000|2021-06-01 11:33:40|1237||1237||1237||1237||0
1622547230000|2021-06-01 11:33:50|1236.8|1236.6|1236.8|1236.4|1236.8|1236.6|1236.8|1236.4|4
1622547250000|2021-06-01 11:34:10|1237||1236.6||1237||1236.6||3
1622547280000|2021-06-01 11:34:40|1236.4|1236.2|1236.4|1236.2|1236.6|1236.2|1236.4|1236.2|1825
1622547290000|2021-06-01 11:34:50|1236.6|1236.4|1236.8|1236.2|1236.8|1236.4|1236.6|1236.2|674
1622547300000|2021-06-01 11:35:00||1236.4||1236.4||1236.4||1236.4|0
1622547320000|2021-06-01 11:35:20|1237|1236.6|1237|1236.6|1237.2|1236.8|1237|1236.6|1100
1622547330000|2021-06-01 11:35:30|1236.8|1236.4|1236.8|1236.4|1236.8|1236.6|1236.6|1236.4|4659
1622547350000|2021-06-01 11:35:50|1237|1236.2|1236.8|1236.4|1237|1236.8|1236.8|1236.2|12901
1622547370000|2021-06-01 11:36:10|1236.6|1236.2|1237|1236.4|1237|1236.6|1236.6|1236.2|4061
1622547380000|2021-06-01 11:36:20||1236.6||1236.6||1236.6||1236.6|0
1622547390000|2021-06-01 11:36:30|1237.2|1236.8|1237|1236.6|1237.2|1236.8|1236.8|1236.6|1000
1622547400000|2021-06-01 11:36:40|1237.2||1237.2||1237.2||1237.2||0
1622547410000|2021-06-01 11:36:50|1237|1236.8|1237.4|1237|1237.4|1237|1237|1236.8|0
1622547420000|2021-06-01 11:37:00|1237.2|1236.6|1237|1236.6|1237.2|1236.6|1237|1236.6|3772
1622547430000|2021-06-01 11:37:10|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|0
1622547470000|2021-06-01 11:37:50|1237.4|1237|1237.4|1237|1237.4|1237.2|1237.4|1237|3148
1622547480000|2021-06-01 11:38:00|1237.6|1237.2|1237.8|1237.4|1237.8|1237.6|1237.4|1237.2|250
1622547490000|2021-06-01 11:38:10|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.6|0
1622547500000|2021-06-01 11:38:20|1237.8|1237.8|1237.4|1237|1237.8|1237.8|1237.2|1237|1233
1622547560000|2021-06-01 11:39:20|||||||||47
1622547570000|2021-06-01 11:39:30|1237.6||1237.6||1237.6||1237.6||0
1622547580000|2021-06-01 11:39:40|1237.4||1237.4||1237.4||1237.4||0
1622547590000|2021-06-01 11:39:50|1237.2|1237.2|1237.8|1237.2|1237.8|1237.6|1237.2|1237|4365
1622547600000|2021-06-01 11:40:00||1237.4||1237.2||1237.4||1237.2|0
1622547610000|2021-06-01 11:40:10|1237.6|1237.4|1237.6|1237.2|1237.6|1237.4|1237.4|1237.2|0
1622547620000|2021-06-01 11:40:20|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.2|1237|1000
1622547640000|2021-06-01 11:40:40|1237.4|1237|1237.4|1237|1237.4|1237|1237.2|1237|250
1622547680000|2021-06-01 11:41:20|1237.6|1237.2|1237.4|1237|1237.6|1237.2|1237.4|1237|3425
1622547690000|2021-06-01 11:41:30|1237.6|1237.4|1237.6|1237.2|1237.6|1237.4|1237.2|1237|6953
1622547700000|2021-06-01 11:41:40|1237.4|1237.4|1237.6|1237.2|1237.6|1237.4|1237.4|1237.2|1641
1622547720000|2021-06-01 11:42:00|1237.8|1237.4|1237.8|1237.4|1238|1237.6|1237.6|1237.4|5381
1622547730000|2021-06-01 11:42:10|1237.6|1237.6|1237.6|1237.4|1237.8|1237.6|1237.6|1237.4|636
1622547740000|2021-06-01 11:42:20|1237.8|1237.6|1237.8|1237.6|1237.8|1237.6|1237.8|1237.6|5
1622547750000|2021-06-01 11:42:30|1237.6|1237.4|1237.6|1237.2|1237.6|1237.4|1237.4|1237.2|3500
1622547760000|2021-06-01 11:42:40|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.6|1237.2|2708
1622547780000|2021-06-01 11:43:00||1237.4||1237.2||1237.4||1237.2|0
1622547790000|2021-06-01 11:43:10|1237.4||1237.4||1237.4||1237.4||500
1622547800000|2021-06-01 11:43:20|1237.2|1237|1237.2|1236.8|1237.2|1237|1237|1236.8|14980
1622547810000|2021-06-01 11:43:30|1237.4|1237|1237.4|1237|1237.4|1237|1237.2|1237|4500
1622547820000|2021-06-01 11:43:40||1237.2||1237.2||1237.2||1237.2|0
1622547830000|2021-06-01 11:43:50||1237||1237||1237||1237|0
1622547840000|2021-06-01 11:44:00|1237.6|1237.2|1237.6|1237.2|1237.6|1237.4|1237.6|1237.2|738
1622547860000|2021-06-01 11:44:20|1237.8|1237.4|1237.8|1237.4|1237.8|1237.6|1237.6|1237.2|493
1622547870000|2021-06-01 11:44:30|1238|1237.6|1238|1237.6|1238|1237.8|1238|1237.4|575
1622547880000|2021-06-01 11:44:40|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|791
1622547890000|2021-06-01 11:44:50||1237.6||1237.6||1237.6||1237.6|0
1622547920000|2021-06-01 11:45:20|1237.6|1237.4|1237.6|1237.2|1237.6|1237.4|1237.6|1237.2|7
1622547940000|2021-06-01 11:45:40|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|300
1622547950000|2021-06-01 11:45:50|1238|1237.6|1237.8|1237.4|1238|1237.6|1237.8|1237.4|0
1622547960000|2021-06-01 11:46:00|1238|1237.6|1237.8|1237.6|1238|1237.8|1237.8|1237.6|957
1622547970000|2021-06-01 11:46:10|1238|1237.8|1238|1237.8|1238.2|1237.8|1238|1237.8|6953
1622547980000|2021-06-01 11:46:20|1237.8|1237.6|1237.8|1237.4|1238|1237.6|1237.6|1237.4|1331
1622548010000|2021-06-01 11:46:50|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.4|1237.2|293
1622548020000|2021-06-01 11:47:00|1237.4|1237|1237.4|1237|1237.4|1237|1237.2|1237|1498
1622548060000|2021-06-01 11:47:40|1237.2|1236.8|1237.2|1236.8|1237.2|1237|1237|1236.6|508
1622548090000|2021-06-01 11:48:10|||||||||500
1622548120000|2021-06-01 11:48:40|1237|1237|1237.2|1237|1237.2|1237|1237|1236.6|3656
1622548130000|2021-06-01 11:48:50|1237.4|1237.2|1237.4|1237|1237.4|1237.2|1237.4|1237|23
1622548140000|2021-06-01 11:49:00||1237.2||1237||1237.2||1237|400
1622548160000|2021-06-01 11:49:20|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|3644
1622548190000|2021-06-01 11:49:50|1237||1237||1237||1237||0
1622548200000|2021-06-01 11:50:00|1236.8|1236.6|1237|1236.6|1237|1236.8|1236.8|1236.6|5833
1622548210000|2021-06-01 11:50:10|1237.2|1236.8|1237.2|1236.8|1237.2|1237|1237|1236.8|2419
1622548220000|2021-06-01 11:50:20||1237||1237||1237||1237|0
1622548230000|2021-06-01 11:50:30|1237.4|1237.2|1237.6|1237.2|1237.6|1237.2|1237.4|1237.2|100
1622548240000|2021-06-01 11:50:40|1237.8|1237.4|1237.8|1237.2|1237.8|1237.4|1237.8|1237.2|0
1622548260000|2021-06-01 11:51:00|1238|1237.4|1238|1237.6|1238|1237.6|1238|1237.4|0
1622548270000|2021-06-01 11:51:10|1237.8|1237.4|1237.8|1237.4|1237.8|1237.6|1237.8|1237.4|103
1622548280000|2021-06-01 11:51:20|1238||1237.8||1238||1237.8||0
1622548320000|2021-06-01 11:52:00|1238|1237.6|1237.8|1237.2|1238|1237.6|1237.6|1237.2|3740
1622548330000|2021-06-01 11:52:10||1237.4||1237.4||1237.4||1237.2|0
1622548340000|2021-06-01 11:52:20||1237.2||1237.2||1237.2||1237.2|0
1622548350000|2021-06-01 11:52:30|1237.6|1237|1237.4|1237.2|1237.6|1237.2|1237.4|1237|0
1622548370000|2021-06-01 11:52:50|||||||||375
1622548380000|2021-06-01 11:53:00|1237.2|1237|1237.4|1237.2|1237.4|1237.2|1237.2|1237|2511
1622548390000|2021-06-01 11:53:10|1237.6|1237.4|1237.8|1237.4|1237.8|1237.4|1237.6|1237.2|622
1622548400000|2021-06-01 11:53:20|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.6|0
1622548410000|2021-06-01 11:53:30|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|1238|1237.8|0
1622548420000|2021-06-01 11:53:40|1238.4|1238|1238.6|1238.2|1238.6|1238.2|1238.4|1238|49
1622548430000|2021-06-01 11:53:50|||||||||25
1622548450000|2021-06-01 11:54:10|1238.8|1238.4|1238.4|1238.2|1239|1238.6|1238.4|1238.2|17252
1622548460000|2021-06-01 11:54:20|1238.6||1238.6||1238.6||1238.6||0
1622548500000|2021-06-01 11:55:00|1238.4|1238|1238.4|1238|1238.4|1238|1238.2|1238|2374
1622548510000|2021-06-01 11:55:10|1238.6|1238.2|1238.4|1238|1238.6|1238.2|1238.4|1238|0
1622548540000|2021-06-01 11:55:40|1238.6||1238.6||1238.6||1238.6||0
1622548550000|2021-06-01 11:55:50|1238.4||1238.4||1238.4||1238.4||0
1622548560000|2021-06-01 11:56:00|1238.6|1238.2|1238.4|1237.8|1238.6|1238.4|1238.2|1237.8|2722
1622548570000|2021-06-01 11:56:10|1238.2||1238.2||1238.2||1238.2||0
1622548580000|2021-06-01 11:56:20|1238||1238.2||1238.2||1238||0
1622548590000|2021-06-01 11:56:30|1238|1238|1238.2|1238|1238.2|1238|1238|1238|203
1622548600000|2021-06-01 11:56:40|1238.4|1237.8|1238.4|1238|1238.4|1238.2|1238.2|1237.8|199
1622548630000|2021-06-01 11:57:10|1238.6|1238.2|1238.8|1238.4|1238.8|1238.4|1238.6|1238.2|4352
1622548650000|2021-06-01 11:57:30|1238.6|1238.2|1239|1238.8|1239|1238.8|1238.6|1238.2|8073
1622548670000|2021-06-01 11:57:50|1239.2|1239|1239.8|1239.4|1239.8|1239.4|1239.2|1239|12862
1622548680000|2021-06-01 11:58:00|1240|1239.6|1240|1239.8|1240|1239.8|1240|1239.6|97
1622548690000|2021-06-01 11:58:10|1239.8|1239.6|1240|1239.6|1240|1239.8|1239.8|1239.6|649
1622548760000|2021-06-01 11:59:20|1240.2|1239.8|1240|1239.8|1240.6|1240.2|1240|1239.6|13191
1622548770000|2021-06-01 11:59:30|1239.8|1239.6|1240|1239.6|1240|1239.8|1239.8|1239.6|4492
1622548780000|2021-06-01 11:59:40|1239.6|1239.4|1239.6|1239.2|1239.6|1239.4|1239.6|1239.2|0
1622548800000|2021-06-01 12:00:00|1239.4|1239|1239|1238.6|1239.6|1239|1239|1238.6|200
1622548810000|2021-06-01 12:00:10|1239.2||1239.2||1239.2||1239.2||0
1622548830000|2021-06-01 12:00:30|1239||1239.2||1239.2||1239||0
1622548840000|2021-06-01 12:00:40|1239.4|1238.8|1239.4|1239|1239.4|1239.2|1239.4|1238.8|0
1622548860000|2021-06-01 12:01:00|1239.6|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239|3923
1622548870000|2021-06-01 12:01:10|1239.6|1239.2|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|346
1622548880000|2021-06-01 12:01:20|1240|1239.6|1240|1239.6|1240|1239.8|1240|1239.6|915
1622548900000|2021-06-01 12:01:40|1239.8|1239.4|1239.6|1239.4|1239.8|1239.4|1239.6|1239.4|500
1622548920000|2021-06-01 12:02:00|1239.8|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.6|1527
1622548930000|2021-06-01 12:02:10|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|0
1622548940000|2021-06-01 12:02:20|1240|1239.6|1240|1239.4|1240|1239.6|1240|1239.4|0
1622548950000|2021-06-01 12:02:30|1239.8|1239.6|1240.2|1239.8|1240.2|1240|1239.6|1239.4|5945
1622548960000|2021-06-01 12:02:40|1239.8|1239.6|1240.2|1239.6|1240.2|1240|1239.8|1239.6|6172
1622548970000|2021-06-01 12:02:50||1239.8||1239.8||1239.8||1239.8|0
1622548980000|2021-06-01 12:03:00||1240||1240||1240||1240|0
1622549000000|2021-06-01 12:03:20|1240|1239.8|1239.8|1239.4|1240|1239.8|1239.8|1239.4|521
1622549010000|2021-06-01 12:03:30|1240|1239.6|1240.2|1239.8|1240.2|1240|1240|1239.6|827
1622549020000|2021-06-01 12:03:40|1240.4|1240|1240.4|1240|1240.4|1240.2|1240.4|1240|2132
1622549040000|2021-06-01 12:04:00|1240.2|1239.8|1240.2|1239.8|1240.4|1239.8|1240.2|1239.8|3435
1622549050000|2021-06-01 12:04:10|1239.8|1239.6|1240.2|1239.8|1240.2|1240|1239.8|1239.6|5673
1622549060000|2021-06-01 12:04:20|1240|1239.6|1239.6|1239.2|1240|1239.6|1239.4|1239.2|0
1622549070000|2021-06-01 12:04:30|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.4|1239|6500
1622549120000|2021-06-01 12:05:20|1239.8|1239.4|1239.6|1239.4|1239.8|1239.4|1239.6|1239.4|0
1622549130000|2021-06-01 12:05:30|1239.4|1239.2|1239.6|1239.4|1239.6|1239.4|1239.4|1239|2598
1622549140000|2021-06-01 12:05:40|1239.8||1239.6||1239.8||1239.6||0
1622549160000|2021-06-01 12:06:00|1239.4|1239.2|1239.8|1239.6|1239.8|1239.6|1239.4|1239|3874
1622549170000|2021-06-01 12:06:10|1240|1239.4|1239.8|1239.4|1240|1239.8|1239.8|1239.4|1314
1622549190000|2021-06-01 12:06:30|1240|1239.6|1240|1239.6|1240|1239.6|1240|1239.6|0
1622549250000|2021-06-01 12:07:30|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|0
1622549300000|2021-06-01 12:08:20||1240||1239.8||1240||1239.8|3798
1622549310000|2021-06-01 12:08:30|1240|1239.6|1240|1239.6|1240|1239.8|1239.8|1239.6|1674
1622549320000|2021-06-01 12:08:40|1239.8||1239.8||1239.8||1239.8||0
1622549330000|2021-06-01 12:08:50|1239.6|1239.4|1240|1239.6|1240|1239.6|1239.6|1239.4|1509
1622549360000|2021-06-01 12:09:20|1240.2||1240||1240.2||1240||0
1622549420000|2021-06-01 12:10:20||1239.8||1239.8||1239.8||1239.8|447
1622549430000|2021-06-01 12:10:30|1240.2||1240.2||1240.2||1240.2||0
1622549450000|2021-06-01 12:10:50|1240||1240||1240||1240||0
1622549460000|2021-06-01 12:11:00|1240.2|1240|1240.2|1240|1240.2|1240|1240.2|1240|50
1622549470000|2021-06-01 12:11:10||1239.8||1239.8||1239.8||1239.8|458
1622549480000|2021-06-01 12:11:20|||||||||29
1622549520000|2021-06-01 12:12:00|1239.8|1239.6|1239.8|1239.6|1239.8|1239.6|1239.8|1239.6|5348
1622549530000|2021-06-01 12:12:10|||||||||1946
1622549550000|2021-06-01 12:12:30|1239.6|1239.4|1239.8|1239.4|1239.8|1239.6|1239.6|1239.4|3434
1622549570000|2021-06-01 12:12:50|1239.6|1239.6|1239.8|1239.4|1239.8|1239.6|1239.6|1239.4|3986
1622549580000|2021-06-01 12:13:00||1239.6||1239.6||1239.6||1239.4|0
1622549600000|2021-06-01 12:13:20|1239.6|1239.4|1239.6|1239.2|1239.6|1239.4|1239.4|1239.2|2160
1622549610000|2021-06-01 12:13:30|1239.4||1239.6||1239.6||1239.4||200
1622549620000|2021-06-01 12:13:40|1239.4|1239|1239.8|1239.6|1239.8|1239.6|1239.4|1239|4683
1622549640000|2021-06-01 12:14:00|1239.6|1239.4|1239.8|1239.6|1239.8|1239.6|1239.6|1239.4|4568
1622549650000|2021-06-01 12:14:10|1239.6|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.4|961
1622549670000|2021-06-01 12:14:30|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|0
1622549700000|2021-06-01 12:15:00|1239.8|1239.4|1240|1239.8|1240|1239.8|1239.8|1239.4|10206
1622549710000|2021-06-01 12:15:10||1239.6||1239.6||1239.6||1239.6|0
1622549730000|2021-06-01 12:15:30|1239.8||1240||1240||1239.8||0
1622549760000|2021-06-01 12:16:00|1240.2||1240.2||1240.2||1240.2||0
1622549770000|2021-06-01 12:16:10||1239.8||1239.8||1239.8||1239.8|0
1622549790000|2021-06-01 12:16:30|1240.4|1240|1240.4|1240.2|1240.4|1240.2|1240.4|1240|4612
1622549800000|2021-06-01 12:16:40|1240.6|1240.4|1241|1240.6|1241|1240.6|1240.6|1240.4|687
1622549810000|2021-06-01 12:16:50|1240.6|1240.4|1240.6|1240.2|1240.6|1240.4|1240.4|1240.2|4101
1622549820000|2021-06-01 12:17:00|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|0
1622549830000|2021-06-01 12:17:10||1240.6||1240.4||1240.6||1240.4|0
1622549840000|2021-06-01 12:17:20||1240.6||1240.6||1240.6||1240.6|0
1622549860000|2021-06-01 12:17:40|1241|1240.8|1241|1240.6|1241.2|1241|1241|1240.6|1885
1622549870000|2021-06-01 12:17:50|1240.4|1240.2|1241|1240.8|1241|1240.8|1240.4|1240.2|9124
1622549880000|2021-06-01 12:18:00|1241.2||1241.2||1241.2||1241.2||0
1622549890000|2021-06-01 12:18:10||1240.6||1240.8||1240.8||1240.6|0
1622549920000|2021-06-01 12:18:40|1241|1240.6|1240.8|1240.4|1241|1240.6|1240.8|1240.4|44
1622549930000|2021-06-01 12:18:50|1241|1240.6|1241.2|1240.8|1241.2|1240.8|1241|1240.6|591
1622549940000|2021-06-01 12:19:00||1240.6||1240.6||1240.6||1240.6|0
1622549950000|2021-06-01 12:19:10|1241|1240.8|1241.2|1240.8|1241.2|1240.8|1241|1240.8|0
1622549970000|2021-06-01 12:19:30|1241|1240.6|1241|1240.6|1241|1240.8|1240.8|1240.6|0
1622549980000|2021-06-01 12:19:40|||||||||2
1622550000000|2021-06-01 12:20:00|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|0
1622550010000|2021-06-01 12:20:10|1240.6||1240.6||1240.6||1240.6||0
1622550020000|2021-06-01 12:20:20|1240.8|1240.6|1241|1240.4|1241|1240.6|1240.8|1240.4|38
1622550030000|2021-06-01 12:20:30||1240.6||1240.8||1240.8||1240.6|0
1622550040000|2021-06-01 12:20:40|1241.2|1241|1241.2|1240.8|1241.2|1241|1241|1240.6|6066
1622550060000|2021-06-01 12:21:00|||||||||12
1622550080000|2021-06-01 12:21:20|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|0
1622550100000|2021-06-01 12:21:40|1241.6|1241.2|1241.6|1241.4|1241.6|1241.4|1241.6|1241.2|489
1622550110000|2021-06-01 12:21:50|1241.4|1241.2|1241.6|1241.4|1241.6|1241.4|1241.4|1241|1992
1622550120000|2021-06-01 12:22:00|1241.2|1241|1241.2|1241|1241.2|1241|1241.2|1241|14335
1622550130000|2021-06-01 12:22:10|1241|1240.8|1241|1240.8|1241|1240.8|1241|1240.6|3361
1622550140000|2021-06-01 12:22:20|1241.2||1241.2||1241.2||1241.2||0
1622550160000|2021-06-01 12:22:40|1241.4|1241|1241.6|1241.2|1241.6|1241.2|1241.4|1241|2989
1622550190000|2021-06-01 12:23:10|1241.4|1241|1241.4|1241.2|1241.4|1241.2|1241.2|1241|3328
1622550200000|2021-06-01 12:23:20|1241.6|1241|1241.4|1241|1241.6|1241.4|1241.4|1241|3241
1622550210000|2021-06-01 12:23:30|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|460
1622550220000|2021-06-01 12:23:40||1241.4||1241.2||1241.4||1241.2|0
1622550230000|2021-06-01 12:23:50|1241.4|1241.4|1241.6|1241.4|1241.6|1241.4|1241.4|1241.2|327
1622550240000|2021-06-01 12:24:00|1241.8|1241.6|1241.8|1241.4|1242|1241.6|1241.6|1241.2|722
1622550250000|2021-06-01 12:24:10|1242|1241.6|1242|1241.6|1242|1241.8|1241.8|1241.6|1474
1622550260000|2021-06-01 12:24:20||1241.8||1241.6||1241.8||1241.6|2234
1622550270000|2021-06-01 12:24:30|1242.2|1241.8|1242.2|1241.8|1242.2|1242|1242.2|1241.6|7353
1622550280000|2021-06-01 12:24:40|1242.4|1242|1242.4|1242|1242.4|1242|1242.4|1242|641
1622550310000|2021-06-01 12:25:10|1242.6|1242.2|1242.4|1242|1242.6|1242.2|1242.4|1242|1809
1622550320000|2021-06-01 12:25:20|1242|1241.8|1242|1241.8|1242|1241.8|1242|1241.8|6363
1622550340000|2021-06-01 12:25:40|1242.2|1242|1242.4|1242.2|1242.6|1242.2|1242.2|1242|8608
1622550350000|2021-06-01 12:25:50|1242.6|1242.4|1242.8|1242.4|1242.8|1242.4|1242.6|1242.4|1009
1622550360000|2021-06-01 12:26:00|1242.6|1242.2|1242.8|1242.4|1242.8|1242.4|1242.6|1242.2|350
1622550370000|2021-06-01 12:26:10|1242.6|1242.2|1242.6|1242.4|1242.6|1242.4|1242.4|1242.2|800
1622550380000|2021-06-01 12:26:20|1242.8||1242.8||1242.8||1242.8||0
1622550390000|2021-06-01 12:26:30|1242.6|1242.2|1242.6|1242.4|1242.6|1242.4|1242.4|1242.2|1590
1622550430000|2021-06-01 12:27:10|1242.4|1242.2|1242.4|1242.2|1242.4|1242.2|1242.2|1242|2124
1622550450000|2021-06-01 12:27:30|1242.2|1242|1241.6|1241.4|1242.2|1242|1241.6|1241.4|8620
1622550460000|2021-06-01 12:27:40|1241.8|1241.6|1241.6|1241.4|1241.8|1241.6|1241.6|1241.4|991
1622550470000|2021-06-01 12:27:50|1241.4|1241.2|1241.2|1241|1241.4|1241.2|1241.2|1241|0
1622550480000|2021-06-01 12:28:00|1241.4|1241.2|1241.2|1241|1241.4|1241.2|1241.2|1241|700
1622550510000|2021-06-01 12:28:30||1240.8||1241||1241||1240.8|0
1622550520000|2021-06-01 12:28:40|1241|1240.8|1240.6|1240.4|1241|1240.8|1240.6|1240.2|13391
1622550530000|2021-06-01 12:28:50|1240.4|1240.2|1240.4|1240.2|1240.8|1240.4|1240.4|1240.2|1045
1622550540000|2021-06-01 12:29:00|1240.6|1240.4|1240.8|1240.6|1240.8|1240.6|1240.6|1240.2|700
1622550580000|2021-06-01 12:29:40|1241|1240.8|1240.6|1240.2|1241|1240.8|1240.4|1240.2|10586
1622550590000|2021-06-01 12:29:50|1240.4||1240.4||1240.4||1240.4||0
1622550600000|2021-06-01 12:30:00|1240.2|1240|1240.2|1240|1240.2|1240|1240.2|1240|999
1622550630000|2021-06-01 12:30:30|1240.4|1240.2|1240.4|1240.2|1240.4|1240.2|1240|1239.8|2755
1622550640000|2021-06-01 12:30:40|1240.2|1240|1240.2|1240|1240.2|1240|1240.2|1240|0
1622550670000|2021-06-01 12:31:10|1240.4|1240.2|1240.4|1240.2|1240.6|1240.2|1240.4|1240|1268
1622550680000|2021-06-01 12:31:20|1240|1239.8|1240.2|1240|1240.4|1240|1240|1239.8|4800
1622550690000|2021-06-01 12:31:30|1240.4|1240.2|1240.8|1240.4|1241|1240.6|1240.4|1240.2|11986
1622550700000|2021-06-01 12:31:40|1240.6|1240.6|1240.8|1240.4|1240.8|1240.6|1240.6|1240.4|4
1622550710000|2021-06-01 12:31:50||1240.6||1240.4||1240.6||1240.4|6
1622550770000|2021-06-01 12:32:50|1240.6|1240.2|1240.2|1239.8|1240.6|1240.2|1240.2|1239.8|3124
1622550780000|2021-06-01 12:33:00|1240|1239.6|1240|1239.6|1240|1239.8|1239.8|1239.6|0
1622550790000|2021-06-01 12:33:10|1240.2||1240||1240.2||1240||0
1622550800000|2021-06-01 12:33:20|||||||||1
1622550810000|2021-06-01 12:33:30|1240.2|1239.8|1240.4|1240|1240.4|1240|1240.2|1239.8|1551
1622550820000|2021-06-01 12:33:40|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|800
1622550830000|2021-06-01 12:33:50|1240|1239.8|1240.2|1239.8|1240.4|1240|1240|1239.8|15000
1622550840000|2021-06-01 12:34:00|1240|1239.6|1240|1239.6|1240|1239.6|1240|1239.6|0
1622550850000|2021-06-01 12:34:10|1240.2|1239.8|1240.6|1240.2|1240.6|1240.2|1240.2|1239.8|6000
1622550860000|2021-06-01 12:34:20|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.8|1240.2|422
1622550880000|2021-06-01 12:34:40||1240.2||1240.2||1240.2||1240.2|0
1622550890000|2021-06-01 12:34:50|1240.6||1240.6||1240.6||1240.6||0
1622550900000|2021-06-01 12:35:00|1240.4|1240.4|1240.6|1240.2|1240.6|1240.4|1240.4|1240.2|6
1622550920000|2021-06-01 12:35:20||1240||1240||1240.2||1240|0
1622550930000|2021-06-01 12:35:30|1240.4|1239.8|1240.2|1239.8|1240.4|1239.8|1240.2|1239.8|0
1622550950000|2021-06-01 12:35:50|1240||1240||1240||1240||0
1622550960000|2021-06-01 12:36:00|1240.2|1239.6|1240.2|1240|1240.2|1240|1240.2|1239.6|5614
1622550970000|2021-06-01 12:36:10|1240|1239.8|1239.8|1239.4|1240.2|1240|1239.6|1239.4|16293
1622550980000|2021-06-01 12:36:20|1239.6|1239.2|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|2005
1622550990000|2021-06-01 12:36:30|1239.6|1239.2|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|1934
1622551020000|2021-06-01 12:37:00||1239.6||1239.6||1239.6||1239.6|1026
1622551050000|2021-06-01 12:37:30|1240|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.8|1165
1622551060000|2021-06-01 12:37:40|1240|1240|1240.6|1240.2|1240.6|1240.2|1240|1239.8|2106
1622551100000|2021-06-01 12:38:20|1240.4|1240|1240.4|1240|1240.4|1240|1240.2|1240|255
1622551130000|2021-06-01 12:38:50|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|396
1622551140000|2021-06-01 12:39:00|1240|1239.6|1240|1239.6|1240.2|1240|1240|1239.6|1145
1622551160000|2021-06-01 12:39:20|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|0
1622551170000|2021-06-01 12:39:30|1240|1239.6|1240|1239.6|1240|1239.6|1240|1239.6|0
1622551180000|2021-06-01 12:39:40|1240.2||1240||1240.2||1240||0
1622551190000|2021-06-01 12:39:50|1240.2||1240.2||1240.2||1240.2||0
1622551200000|2021-06-01 12:40:00||1239.8||1239.8||1239.8||1239.8|50
1622551210000|2021-06-01 12:40:10|1240.4|1240|1240.4|1240|1240.4|1240.2|1240.4|1240|1739
1622551230000|2021-06-01 12:40:30||1239.8||1240||1240||1239.8|0
1622551250000|2021-06-01 12:40:50||1239.8||1239.8||1239.8||1239.8|0
1622551260000|2021-06-01 12:41:00|1240.2||1240||1240.2||1240||0
1622551270000|2021-06-01 12:41:10|1239.8|1239.6|1240|1239.8|1240.2|1239.8|1239.8|1239.6|1549
1622551280000|2021-06-01 12:41:20|1240.2|1240|1240.2|1240|1240.2|1240|1240.2|1240|933
1622551290000|2021-06-01 12:41:30|1240.4|1239.8|1240.4|1240|1240.4|1240|1240.4|1239.8|4309
1622551300000|2021-06-01 12:41:40||1239.8||1239.8||1240||1239.8|0
1622551320000|2021-06-01 12:42:00||1240||1239.8||1240||1239.8|0
1622551330000|2021-06-01 12:42:10||1240||1240||1240||1239.8|0
1622551340000|2021-06-01 12:42:20|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|0
1622551350000|2021-06-01 12:42:30|1240|1239.6|1239.8|1239.6|1240|1239.8|1239.8|1239.6|1425
1622551360000|2021-06-01 12:42:40|1239.6|1239.4|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|1880
1622551390000|2021-06-01 12:43:10|1239.8|1239.4|1240.2|1239.8|1240.2|1240|1239.8|1239.4|2132
1622551410000|2021-06-01 12:43:30|1240|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.6|958
1622551430000|2021-06-01 12:43:50|1239.8|1239.4|1239.6|1239.4|1239.8|1239.4|1239.4|1239.2|3642
1622551440000|2021-06-01 12:44:00|1239.4|1239.2|1239.4|1239|1239.8|1239.4|1239.4|1239|5108
1622551450000|2021-06-01 12:44:10|1239.6||1239.6||1239.6||1239.4||500
1622551460000|2021-06-01 12:44:20||1239.2||1239.2||1239.2||1239.2|0
1622551470000|2021-06-01 12:44:30|1239.8|1239.4|1239.8|1239.4|1239.8|1239.6|1239.8|1239.4|0
1622551490000|2021-06-01 12:44:50|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|0
1622551510000|2021-06-01 12:45:10|1239.8|1239.4|1239.4|1239.2|1239.8|1239.4|1239.4|1239|3769
1622551520000|2021-06-01 12:45:20|1239.6|1239|1239.4|1239|1239.6|1239|1239.4|1239|0
1622551530000|2021-06-01 12:45:30|1239.2|1238.8|1239.2|1238.6|1239.4|1239|1239|1238.6|6184
1622551540000|2021-06-01 12:45:40|1239|1238.4|1238.8|1238.4|1239|1238.4|1238.8|1238.4|0
1622551550000|2021-06-01 12:45:50|1238.6|1238.2|1238.8|1238.4|1239|1238.8|1238.4|1238.2|1677
1622551560000|2021-06-01 12:46:00|1238.6||1238.8||1238.8||1238.6||0
1622551590000|2021-06-01 12:46:30|1238.6|1238.2|1238.2|1237.8|1238.6|1238.2|1238|1237.8|750
1622551600000|2021-06-01 12:46:40|1238|1237.6|1238|1237.6|1238.2|1237.8|1237.8|1237.6|3593
1622551610000|2021-06-01 12:46:50|1238.2|1237.8|1238|1237.4|1238.2|1237.8|1238|1237.4|0
1622551620000|2021-06-01 12:47:00|1237.8|1237.2|1237.8|1237.2|1237.8|1237.4|1237.4|1237.2|940
1622551640000|2021-06-01 12:47:20|1238|1237.4|1238|1237.4|1238|1237.4|1238|1237.4|0
1622551650000|2021-06-01 12:47:30||1237.6||1237.6||1237.6||1237.6|0
1622551660000|2021-06-01 12:47:40|1238.2|1237.8|1238.4|1238|1238.4|1238.2|1238.2|1237.8|1921
1622551670000|2021-06-01 12:47:50||1237.8||1237.8||1237.8||1237.8|0
1622551680000|2021-06-01 12:48:00|1238.2|1238|1238.4|1238|1238.4|1238.2|1238.2|1238|489
1622551690000|2021-06-01 12:48:10|1238.6|1238.2|1238.8|1238.4|1238.8|1238.4|1238.6|1238.2|0
1622551710000|2021-06-01 12:48:30|1238.6|1238.2|1238.6|1238|1238.6|1238.2|1238.4|1238|28
1622551730000|2021-06-01 12:48:50||1238.2||1238||1238.2||1238|0
1622551740000|2021-06-01 12:49:00|1238.4||1238.4||1238.4||1238.4||0
1622551770000|2021-06-01 12:49:30|1238.6|1238.2|1238.8|1238.4|1238.8|1238.4|1238.6|1238.2|4159
1622551780000|2021-06-01 12:49:40||1238.6||1238.4||1238.6||1238.2|200
1622551790000|2021-06-01 12:49:50|1239|1238.6|1239|1238.8|1239|1238.8|1239|1238.6|289
1622551800000|2021-06-01 12:50:00|1238.8|1238.6|1238.8|1238.4|1238.8|1238.6|1238.8|1238.4|4
1622551810000|2021-06-01 12:50:10|1239|1238.6|1239.4|1239|1239.4|1239|1239|1238.6|1175
1622551820000|2021-06-01 12:50:20|1239.2|1238.8|1239|1238.6|1239.2|1238.8|1239|1238.6|3124
1622551840000|2021-06-01 12:50:40|1238.6|1238.4|1238.6|1238.2|1238.6|1238.4|1238.6|1238.2|4465
1622551880000|2021-06-01 12:51:20||1238.4||1238.4||1238.4||1238.4|3220
1622551890000|2021-06-01 12:51:30|1238.8|1238.6|1239|1238.6|1239|1238.8|1238.8|1238.4|11871
1622551900000|2021-06-01 12:51:40||1238.8||1238.8||1238.8||1238.8|0
1622551910000|2021-06-01 12:51:50|1239.2|1239|1239.4|1238.8|1239.4|1239|1239.2|1238.8|1260
1622551920000|2021-06-01 12:52:00||1239||1239||1239||1239|0
1622551930000|2021-06-01 12:52:10|1239.2|1239.2|1239.2|1238.8|1239.2|1239.2|1239.2|1238.8|3
1622551950000|2021-06-01 12:52:30|1239.4|1239|1239.2|1238.8|1239.4|1239.2|1239.2|1238.8|4979
1622551960000|2021-06-01 12:52:40|1239.4|1239|1239.2|1238.8|1239.4|1239|1239.2|1238.8|0
1622551970000|2021-06-01 12:52:50|1239.4|1239|1239.4|1239|1239.4|1239|1239|1239|317
1622551980000|2021-06-01 12:53:00|1239.2|1238.8|1239|1238.8|1239.2|1238.8|1239|1238.8|0
1622551990000|2021-06-01 12:53:10|1239.2|1239|1239.4|1238.8|1239.4|1239|1239.2|1238.8|4800
1622552000000|2021-06-01 12:53:20|1239.2|1239|1239.4|1238.8|1239.4|1239|1239.2|1238.8|1000
1622552010000|2021-06-01 12:53:30||1239||1239||1239||1239|0
1622552020000|2021-06-01 12:53:40||1239.2||1239||1239.2||1239|0
1622552040000|2021-06-01 12:54:00|1239.6|1239.2|1239.8|1239.2|1239.8|1239.4|1239.6|1239.2|1368
1622552050000|2021-06-01 12:54:10|1239.6||1239.6||1239.6||1239.6||0
1622552070000|2021-06-01 12:54:30|1239.8|1239|1239.6|1239.2|1240|1239.6|1239.2|1238.8|10832
1622552080000|2021-06-01 12:54:40|1239.8|1239.4|1240|1239.4|1240|1239.6|1239.8|1239.4|0
1622552110000|2021-06-01 12:55:10|1240.2|1239.6|1240|1239.4|1240.2|1239.8|1240|1239.4|3084
1622552120000|2021-06-01 12:55:20|1239.8|1239.6|1239.8|1239.6|1239.8|1239.6|1239.8|1239.6|1000
1622552150000|2021-06-01 12:55:50|1239.6|1239.4|1239.8|1239.2|1239.8|1239.4|1239.6|1239.2|4
1622552170000|2021-06-01 12:56:10||1239.4||1239.2||1239.4||1239.2|1059
1622552180000|2021-06-01 12:56:20||1239.4||1239.2||1239.4||1239.2|1086
1622552220000|2021-06-01 12:57:00|1240|1239.4|1240|1239.6|1240|1239.8|1239.8|1239.4|3736
1622552230000|2021-06-01 12:57:10||1239.4||1239.4||1239.4||1239.4|0
1622552240000|2021-06-01 12:57:20||1239.6||1239.6||1239.6||1239.6|0
1622552250000|2021-06-01 12:57:30||1239.4||1239.4||1239.4||1239.4|0
1622552260000|2021-06-01 12:57:40||1239.6||1239.6||1239.6||1239.6|0
1622552280000|2021-06-01 12:58:00|1240.2|1239.8|1240|1239.4|1240.2|1240|1239.8|1239.4|4038
1622552290000|2021-06-01 12:58:10|1239.8|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.6|450
1622552300000|2021-06-01 12:58:20||1239.8||1239.6||1239.8||1239.6|330
1622552310000|2021-06-01 12:58:30|1239.8|1239.4|1239.6|1239.4|1239.8|1239.4|1239.6|1239.4|250
1622552320000|2021-06-01 12:58:40|1239.8|1239.6|1239.8|1239.4|1239.8|1239.6|1239.8|1239.4|89
1622552330000|2021-06-01 12:58:50|||||||||1000
1622552340000|2021-06-01 12:59:00|1240|1239.6|1240|1239.6|1240|1239.8|1240|1239.6|372
1622552360000|2021-06-01 12:59:20||1239.4||1239.6||1239.6||1239.4|0
1622552400000|2021-06-01 13:00:00|1239.8|1239.4|1239.6|1239.4|1239.8|1239.4|1239.4|1239|2156
1622552420000|2021-06-01 13:00:20|1239.8|1239.6|1239.6|1239.4|1239.8|1239.6|1239.6|1239.4|436
1622552430000|2021-06-01 13:00:30|1239.8||1239.8||1239.8||1239.8||0
1622552450000|2021-06-01 13:00:50|1240|1239.6|1239.8|1239.6|1240|1239.6|1239.8|1239.6|0
1622552460000|2021-06-01 13:01:00|1240|1239.4|1239.6|1239.2|1240|1239.4|1239.6|1239.2|0
1622552480000|2021-06-01 13:01:20|1239.4|1239|1239.4|1239|1239.4|1239|1239.2|1239|435
1622552490000|2021-06-01 13:01:30|1239.2|1238.8|1239|1238.6|1239.2|1238.8|1239|1238.6|1080
1622552520000|2021-06-01 13:02:00|1238.8||1238.8||1238.8||1238.8||0
1622552540000|2021-06-01 13:02:20|1239|1238.8|1239|1238.6|1239|1238.8|1239|1238.6|394
1622552560000|2021-06-01 13:02:40|1239.2|1238.8|1239.2|1238.8|1239.2|1238.8|1239.2|1238.8|3074
1622552570000|2021-06-01 13:02:50||1238.6||1238.6||1238.6||1238.6|0
1622552580000|2021-06-01 13:03:00||1238.8||1238.8||1238.8||1238.8|2
1622552590000|2021-06-01 13:03:10|1239|1238.6|1239|1238.8|1239|1238.8|1239|1238.6|3374
1622552600000|2021-06-01 13:03:20|1239.2|1238.6|1239|1238.6|1239.2|1238.6|1239|1238.6|270
1622552620000|2021-06-01 13:03:40|1238.8|1238.4|1238.8|1238.4|1238.8|1238.4|1238.8|1238.4|340
1622552630000|2021-06-01 13:03:50|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|154
1622552650000|2021-06-01 13:04:10|1238.4|1238|1238.4|1238.2|1238.4|1238.2|1238.2|1238|627
1622552660000|2021-06-01 13:04:20|1238.2|1238|1238.4|1238|1238.4|1238|1238.2|1238|2000
1622552680000|2021-06-01 13:04:40||1237.8||1237.8||1237.8||1237.8|0
1622552700000|2021-06-01 13:05:00|1238.2|1237.6|1238.2|1237.6|1238.2|1237.6|1238|1237.6|0
1622552710000|2021-06-01 13:05:10|1238.4|1237.8|1238.4|1238|1238.4|1238|1238.4|1237.8|404
1622552730000|2021-06-01 13:05:30|1238.2|1238.4|1238.6|1238.2|1238.6|1238.4|1238.2|1238|7239
1622552740000|2021-06-01 13:05:40|1238.8|1238.4|1238.8|1238.6|1238.8|1238.6|1238.8|1238.4|1036
1622552750000|2021-06-01 13:05:50|1239|1238.8|1239|1238.6|1239.2|1238.8|1239|1238.6|713
1622552790000|2021-06-01 13:06:30|1239.4|1238.8|1238.8|1238.2|1239.4|1239|1238.6|1238.2|5275
1622552800000|2021-06-01 13:06:40|1238.6||1238.8||1238.8||1238.6||0
1622552820000|2021-06-01 13:07:00|1238.6||1238.6||1238.6||1238.6||0
1622552830000|2021-06-01 13:07:10|1238.8||1238.8||1238.8||1238.8||0
1622552840000|2021-06-01 13:07:20|1238.6|1238.4|1238.8|1238.4|1238.8|1238.6|1238.4|1238.4|1058
1622552850000|2021-06-01 13:07:30|1239|1238.6|1239|1238.6|1239|1238.6|1238.8|1238.6|600
1622552870000|2021-06-01 13:07:50|1239.2|1238.8|1239.4|1239|1239.4|1239.2|1239.2|1238.8|4505
1622552880000|2021-06-01 13:08:00|1239.2||1239.4||1239.4||1239.2||407
1622552890000|2021-06-01 13:08:10|1239.2|1238.8|1239.2|1238.8|1239.2|1238.8|1239|1238.8|417
1622552950000|2021-06-01 13:09:10|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.2|1239|28334
1622552970000|2021-06-01 13:09:30|1239.4|1239|1239.2|1238.8|1239.4|1239|1239|1238.6|5292
1622552990000|2021-06-01 13:09:50|1239|1238.6|1238.6|1238.2|1239|1238.8|1238.4|1238.2|3247
1622553000000|2021-06-01 13:10:00|1238.4||1238.6||1238.6||1238.4||0
1622553020000|2021-06-01 13:10:20|1238.2|1238|1238.2|1238|1238.2|1238|1238.2|1238|1101
1622553030000|2021-06-01 13:10:30|1238.4|1238.2|1238.6|1238.4|1238.8|1238.4|1238.4|1238.2|3849
1622553040000|2021-06-01 13:10:40|1238.8|1238.6|1238.8|1238.4|1238.8|1238.6|1238.8|1238.4|0
1622553070000|2021-06-01 13:11:10||1238.2||1238.2||1238.2||1238.2|70
1622553090000|2021-06-01 13:11:30|1238.6||1238.6||1238.6||1238.6||0
1622553100000|2021-06-01 13:11:40|1238.8||1238.6||1238.8||1238.6||0
1622553110000|2021-06-01 13:11:50|1238.8||1238.8||1238.8||1238.8||0
1622553150000|2021-06-01 13:12:30|1238.6|1238.4|1239|1238.6|1239|1238.6|1238.6|1238.4|256
1622553160000|2021-06-01 13:12:40|1239.2|1238.8|1239.6|1239.4|1239.6|1239.4|1239.2|1238.8|9670
1622553180000|2021-06-01 13:13:00|1239.8|1239.6|1239.8|1239.4|1239.8|1239.6|1239.8|1239.4|0
1622553190000|2021-06-01 13:13:10|1239.6|1239.6|1239.8|1239.4|1239.8|1239.6|1239.6|1239.4|500
1622553200000|2021-06-01 13:13:20|1240|1239.6|1240|1239.6|1240|1239.6|1240|1239.6|140
1622553210000|2021-06-01 13:13:30|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.8|1239.4|1291
1622553220000|2021-06-01 13:13:40|1239.8||1239.8||1239.8||1239.8||0
1622553240000|2021-06-01 13:14:00|1240||1240||1240||1240||0
1622553250000|2021-06-01 13:14:10|1239.8|1239.4|1239.6|1239.4|1239.8|1239.4|1239.6|1239.4|5
1622553260000|2021-06-01 13:14:20|1239.8|1239.2|1239.4|1238.8|1239.8|1239.2|1239.2|1238.8|3824
1622553270000|2021-06-01 13:14:30|1239.2|1239|1239.2|1238.8|1239.2|1239|1239.2|1238.8|1159
1622553280000|2021-06-01 13:14:40|1239|1239|1239.2|1238.6|1239.2|1239|1239|1238.6|0
1622553290000|2021-06-01 13:14:50|1239||1239||1239||1239||0
1622553300000|2021-06-01 13:15:00||1238.4||1238.6||1238.6||1238.4|0
1622553310000|2021-06-01 13:15:10|1238.8|1238.4|1238.8|1238.2|1238.8|1238.4|1238.8|1238.2|0
1622553320000|2021-06-01 13:15:20|1238.6|1238|1238.4|1238|1238.6|1238|1238.4|1238|1956
1622553340000|2021-06-01 13:15:40|1238.6||1238.4||1238.6||1238.4||0
1622553360000|2021-06-01 13:16:00||1238.2||1238.2||1238.2||1238.2|0
1622553370000|2021-06-01 13:16:10|1238.2|1238|1238.2|1237.6|1238.4|1238.2|1238.2|1237.6|1104
1622553390000|2021-06-01 13:16:30|1238||1238||1238||1238||0
1622553400000|2021-06-01 13:16:40|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|0
1622553420000|2021-06-01 13:17:00||1238||1238||1238||1238|800
1622553430000|2021-06-01 13:17:10|1238.4|1238.2|1238.6|1238.2|1238.6|1238.2|1238.4|1238|1061
1622553440000|2021-06-01 13:17:20|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1237.8|24
1622553450000|2021-06-01 13:17:30|1238.6|1237.8|1238.8|1238.4|1238.8|1238.4|1238.6|1237.8|363
1622553460000|2021-06-01 13:17:40|1238.6|1238.6|1238.8|1238.4|1238.8|1238.6|1238.6|1238.4|31
1622553510000|2021-06-01 13:18:30|1239|1238.6|1239.2|1238.8|1239.2|1238.8|1239|1238.6|373
1622553520000|2021-06-01 13:18:40|1239.4|1239|1239.4|1239|1239.4|1239|1239.4|1239|500
1622553530000|2021-06-01 13:18:50|1239.2|1239.2|1239.4|1239|1239.4|1239.2|1239.2|1239|24
1622553540000|2021-06-01 13:19:00|1239.6|1239.2|1240|1239.6|1240|1239.6|1239.6|1239.2|8351
1622553560000|2021-06-01 13:19:20|1239.8|1239.4|1239.6|1239.4|1239.8|1239.4|1239.6|1239.4|1712
1622553570000|2021-06-01 13:19:30|1239.4|1239.2|1239.4|1239|1239.4|1239.2|1239.4|1239|949
1622553580000|2021-06-01 13:19:40|1239.2|1238.8|1239.4|1239|1239.4|1239|1239.2|1238.8|3293
1622553630000|2021-06-01 13:20:30|1239.2|1238.8|1239.2|1238.8|1239.2|1238.8|1238.8|1238.6|6681
1622553640000|2021-06-01 13:20:40|1239|1239|1239|1238.4|1239.2|1239|1239|1238.4|405
1622553650000|2021-06-01 13:20:50|1238.8||1238.8||1238.8||1238.8||0
1622553660000|2021-06-01 13:21:00|1238.6|1238.6|1239.2|1238.8|1239.2|1238.8|1238.6|1238.6|2974
1622553670000|2021-06-01 13:21:10||1238.6||1238.6||1238.6||1238.6|0
1622553690000|2021-06-01 13:21:30|1239|1238.8|1239|1238.8|1239|1238.8|1239|1238.8|0
1622553700000|2021-06-01 13:21:40|1238.8|1238.6|1238.8|1238.4|1238.8|1238.6|1238.8|1238.4|4
1622553710000|2021-06-01 13:21:50|1239|1238.6|1239|1238.6|1239|1238.6|1238.8|1238.6|1813
1622553730000|2021-06-01 13:22:10|1239.2|1238.8|1240|1239.6|1240|1239.6|1239.2|1238.8|6976
1622553740000|2021-06-01 13:22:20|1239.8|1239.4|1239.2|1238.6|1239.8|1239.4|1239.2|1238.6|13269
1622553750000|2021-06-01 13:22:30|1239|1238.8|1239.6|1239.2|1239.6|1239.4|1239|1238.6|13348
1622553790000|2021-06-01 13:23:10|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.2|1238.8|3321
1622553800000|2021-06-01 13:23:20|1239.8|1239.4|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|22
1622553810000|2021-06-01 13:23:30|1239.4|1239|1239.4|1239|1239.4|1239|1239.4|1239|0
1622553820000|2021-06-01 13:23:40|1239.2|1239.2|1239.4|1239|1239.4|1239.2|1239.2|1238.8|22
1622553840000|2021-06-01 13:24:00|1239.2|1238.8|1239.2|1238.8|1239.4|1239|1239.2|1238.8|216
1622553850000|2021-06-01 13:24:10|1239|1238.6|1238.6|1238.2|1239|1238.8|1238.6|1238.2|1424
1622553870000|2021-06-01 13:24:30|1238.4|1238|1238.6|1238.2|1238.6|1238.4|1238.4|1238|1054
1622553890000|2021-06-01 13:24:50|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|0
1622553900000|2021-06-01 13:25:00|1238.2|1237.8|1238.2|1237.8|1238.4|1238.2|1238|1237.6|3423
1622553910000|2021-06-01 13:25:10|1238.4|1238|1238.6|1238|1238.6|1238.2|1238.2|1238|4712
1622553920000|2021-06-01 13:25:20|1238.4|1238.2|1238.4|1238|1238.4|1238.2|1238.4|1238|16
1622553930000|2021-06-01 13:25:30|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1238|1237.6|30
1622553940000|2021-06-01 13:25:40|1238.2|1237.8|1238.6|1238.2|1238.6|1238.4|1238.2|1237.8|2011
1622553950000|2021-06-01 13:25:50||1238||1238.2||1238.2||1238|0
1622553960000|2021-06-01 13:26:00|1238.4|1238|1238.4|1238|1238.6|1238.2|1238.4|1238|0
1622553980000|2021-06-01 13:26:20|1238.6||1238.6||1238.6||1238.6||0
1622553990000|2021-06-01 13:26:30|1238.4||1238.4||1238.4||1238.4||0
1622554010000|2021-06-01 13:26:50|1238.6|1238.2|1238.8|1238.4|1238.8|1238.4|1238.6|1238.2|0
1622554020000|2021-06-01 13:27:00|1239|1238.6|1239|1238.6|1239|1238.6|1238.8|1238.4|404
1622554030000|2021-06-01 13:27:10|1239.2||1239.2||1239.2||1239.2||0
1622554050000|2021-06-01 13:27:30|1239|1238.8|1239.2|1239|1239.2|1239|1239|1238.8|1551
1622554060000|2021-06-01 13:27:40|1239.4||1239.2||1239.4||1239.2||0
1622554070000|2021-06-01 13:27:50|1239|1238.8|1239|1238.6|1239|1238.8|1238.8|1238.6|428
1622554080000|2021-06-01 13:28:00|1238.8|1238.4|1239|1238.6|1239|1238.8|1238.8|1238.4|476
1622554090000|2021-06-01 13:28:10||1238.4||1238.4||1238.6||1238.4|10
1622554100000|2021-06-01 13:28:20||1238.6||1238.6||1238.6||1238.6|0
1622554140000|2021-06-01 13:29:00||1238.8||1238.6||1238.8||1238.6|654
1622554150000|2021-06-01 13:29:10|1239.2||1239||1239.2||1239||0
1622554160000|2021-06-01 13:29:20|1239.2|1238.8|1239.6|1239.2|1239.6|1239.2|1239.2|1238.8|4000
1622554180000|2021-06-01 13:29:40|1239.8||1239.8||1239.8||1239.8||0
1622554190000|2021-06-01 13:29:50|1240|1239.4|1240|1239.8|1240|1239.8|1240|1239.4|1374
1622554200000|2021-06-01 13:30:00|1240.2|1240|1240.8|1240.4|1241.2|1241|1239.8|1239.6|58631
1622554210000|2021-06-01 13:30:10|1240.6|1240.6|1241.4|1240.8|1241.8|1241.2|1240.6|1240.2|8550
1622554220000|2021-06-01 13:30:20|1241.6|1241|1242|1241.6|1242|1241.6|1241.2|1241|33967
1622554230000|2021-06-01 13:30:30|1242.2|1241.8|1243.6|1243|1243.6|1243.4|1242.2|1241.8|55838
1622554240000|2021-06-01 13:30:40|1243.4|1243.2|1243.4|1243|1243.4|1243.2|1243.4|1243|0
1622554250000|2021-06-01 13:30:50|1243.2|1243.2|1243.2|1242.6|1243.4|1243.2|1243.2|1242.6|1552
1622554260000|2021-06-01 13:31:00|1243|1242.8|1243.2|1242.8|1243.6|1243.2|1242.2|1242|25855
1622554270000|2021-06-01 13:31:10|1243|1242.6|1243|1242.6|1243.2|1242.6|1242.8|1242.4|8832
1622554290000|2021-06-01 13:31:30|1243.2|1242.8|1243.2|1243|1243.2|1243|1243.2|1242.8|2802
1622554300000|2021-06-01 13:31:40|1243.4|1242.8|1244.2|1243.6|1244.2|1244|1243.4|1242.8|15951
1622554310000|2021-06-01 13:31:50|1243.8|1243.4|1244|1243.6|1244.2|1243.8|1243.8|1243.4|211
1622554320000|2021-06-01 13:32:00|1244.2|1243.8|1244.4|1244.2|1244.4|1244.2|1244.2|1243.8|5101
1622554330000|2021-06-01 13:32:10|1244.2|1244|1244|1243.6|1244.2|1244|1244|1243.6|11311
1622554340000|2021-06-01 13:32:20|1243.8|1243.4|1243.6|1243.2|1244|1243.4|1243.6|1243.2|541
1622554350000|2021-06-01 13:32:30|1243.8|1243.4|1243.4|1242.8|1244|1243.6|1243.4|1242.8|8019
1622554360000|2021-06-01 13:32:40|1243.2|1243|1243.4|1243|1243.4|1243|1243.2|1243|0
1622554370000|2021-06-01 13:32:50||1242.8||1243||1243||1242.8|0
1622554380000|2021-06-01 13:33:00|1243.6|1243.2|1243.6|1243.2|1243.6|1243.4|1243.4|1243.2|982
1622554410000|2021-06-01 13:33:30|1243.8|1243.4|1244.4|1243.8|1244.4|1244.2|1243.8|1243.4|19025
1622554430000|2021-06-01 13:33:50|1244.2||1244.4||1244.4||1244.2||0
1622554440000|2021-06-01 13:34:00|1244.2|1244|1244.2|1243.8|1244.4|1244|1244.2|1243.8|2415
1622554450000|2021-06-01 13:34:10|1244.4|1244|1244.4|1244|1244.4|1244|1244.4|1244|1244
1622554460000|2021-06-01 13:34:20|1244.6|1244.4|1245.2|1244.8|1245.2|1245|1244.6|1244.2|11828
1622554470000|2021-06-01 13:34:30|1245.4|1245|1245.4|1245|1245.4|1245|1245.2|1245|1630
1622554480000|2021-06-01 13:34:40|1245.2|1244.6|1245.4|1245|1245.4|1245|1245|1244.6|20582
1622554490000|2021-06-01 13:34:50|1245.2|1244.8|1245.4|1244.8|1245.4|1244.8|1245.2|1244.8|0
1622554500000|2021-06-01 13:35:00||1245||1245||1245||1245|0
1622554510000|2021-06-01 13:35:10|1245|1244.8|1245.2|1244.8|1245.2|1244.8|1244.8|1244.6|4983
1622554520000|2021-06-01 13:35:20|1245|1244.6|1245|1244.6|1245.2|1244.8|1244.8|1244.6|450
1622554530000|2021-06-01 13:35:30|1244.8|1244.4|1244.4|1244|1244.8|1244.4|1244.4|1244|1657
1622554540000|2021-06-01 13:35:40|1244|1243.8|1244.6|1244.4|1244.6|1244.4|1244|1243.8|16879
1622554550000|2021-06-01 13:35:50|1244.8|1244.6|1245|1244.4|1245|1244.6|1244.8|1244.4|1669
1622554560000|2021-06-01 13:36:00|1244.8|1244.2|1244.8|1244.4|1244.8|1244.4|1244.6|1244.2|504
1622554570000|2021-06-01 13:36:10|1245|1244.6|1245|1244.6|1245|1244.6|1245|1244.6|989
1622554580000|2021-06-01 13:36:20|1244.8|1244.4|1245|1244.6|1245|1244.6|1244.8|1244.4|1048
1622554590000|2021-06-01 13:36:30|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|5000
1622554600000|2021-06-01 13:36:40|1245|1244.6|1245.2|1244.6|1245.2|1244.8|1245|1244.6|6336
1622554610000|2021-06-01 13:36:50|1245.4|1244.8|1245.4|1244.8|1245.4|1245|1245.4|1244.8|848
1622554620000|2021-06-01 13:37:00|1245.2|1245|1245.2|1245|1245.4|1245|1245.2|1244.8|1835
1622554630000|2021-06-01 13:37:10|1245|1244.8|1245|1244.8|1245|1244.8|1245|1244.8|5486
1622554640000|2021-06-01 13:37:20|1245.2|1245|1245.2|1244.8|1245.4|1245|1244.8|1244.4|10888
1622554650000|2021-06-01 13:37:30|1245.4|1244.6|1245|1244.4|1245.4|1244.6|1245|1244.4|500
1622554660000|2021-06-01 13:37:40|1245.2|1244.6|1245.2|1244.8|1245.2|1244.8|1245.2|1244.6|613
1622554670000|2021-06-01 13:37:50||1245||1245||1245||1245|0
1622554680000|2021-06-01 13:38:00|1245.4|1245.2|1245|1244.6|1245.4|1245.2|1245|1244.6|3691
1622554690000|2021-06-01 13:38:10|1244.6|1244.4|1244.6|1244.4|1244.6|1244.4|1244.6|1244.4|10560
1622554700000|2021-06-01 13:38:20|1244.4|1244.2|1244.6|1244.2|1244.6|1244.2|1244.4|1244|5221
1622554710000|2021-06-01 13:38:30||1244||1244||1244.2||1244|0
1622554720000|2021-06-01 13:38:40|1244.4|1243.8|1244.2|1243.8|1244.4|1243.8|1244.2|1243.8|5915
1622554730000|2021-06-01 13:38:50|1244|1243.6|1243.8|1243.4|1244|1243.6|1243.8|1243.4|500
1622554740000|2021-06-01 13:39:00|1243.6|1243.2|1243.4|1243|1243.6|1243.2|1243.4|1243|6055
1622554750000|2021-06-01 13:39:10|1243.6|1243.2|1244|1243.4|1244|1243.6|1243.6|1243.2|2597
1622554760000|2021-06-01 13:39:20|1243.8|1243.2|1243.4|1243|1243.8|1243.2|1243.4|1243|6348
1622554770000|2021-06-01 13:39:30|1243.2|1242.8|1242.8|1242.4|1243.2|1243|1242.6|1242.2|14969
1622554780000|2021-06-01 13:39:40|1242.6|1242.2|1242.6|1242.4|1242.6|1242.4|1242.6|1242.2|685
1622554790000|2021-06-01 13:39:50|1242.4|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242.2|515
1622554800000|2021-06-01 13:40:00|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|763
1622554810000|2021-06-01 13:40:10|1242.6|1242.2|1242.4|1242.2|1242.6|1242.4|1242.4|1242|1035
1622554830000|2021-06-01 13:40:30|1242.2|1242|1242.4|1242|1242.4|1242|1242.2|1242|1338
1622554850000|2021-06-01 13:40:50|1242.2|1241.8|1241.8|1241.4|1242.2|1241.8|1241.6|1241.2|25480
1622554860000|2021-06-01 13:41:00|1242|1241.6|1242.2|1241.8|1242.2|1242|1242|1241.6|6932
1622554870000|2021-06-01 13:41:10|1242|1241.6|1242.2|1241.8|1242.4|1241.8|1242|1241.6|0
1622554880000|2021-06-01 13:41:20|1242.4|1242|1242.6|1242.2|1242.6|1242.4|1242.4|1242|33
1622554890000|2021-06-01 13:41:30|1242.4|1242|1241.6|1241.2|1242.6|1242|1241.4|1241.2|26227
1622554900000|2021-06-01 13:41:40|1241.4|1241|1241.4|1241|1241.4|1241.2|1241.2|1241|4141
1622554910000|2021-06-01 13:41:50|1241.6|1241.2|1242|1241.6|1242|1241.8|1241.6|1241.2|7360
1622554920000|2021-06-01 13:42:00|1241.8|1241.4|1242|1241.4|1242|1241.4|1241.8|1241.4|180
1622554930000|2021-06-01 13:42:10|1241.4|1241.2|1242.4|1242|1242.4|1242|1241.4|1241.2|10558
1622554940000|2021-06-01 13:42:20|1242.6|1242.2|1242.4|1242|1242.6|1242.4|1242.4|1242|2116
1622554950000|2021-06-01 13:42:30|1242.6||1242.6||1242.6||1242.6||0
1622554960000|2021-06-01 13:42:40|1242.4||1242.4||1242.4||1242.4||0
1622554970000|2021-06-01 13:42:50|1242.2|1241.8|1242.4|1242|1242.6|1242.2|1242.2|1241.6|7639
1622554980000|2021-06-01 13:43:00|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.6|1242|2786
1622554990000|2021-06-01 13:43:10|1242.8|1242.4|1243.8|1243.4|1243.8|1243.4|1242.8|1242.4|1723
1622555010000|2021-06-01 13:43:30||1243.2||1243.4||1243.4||1243.2|0
1622555020000|2021-06-01 13:43:40|1244|1243.6|1244.2|1243.8|1244.2|1243.8|1244|1243.6|173
1622555030000|2021-06-01 13:43:50|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|0
1622555040000|2021-06-01 13:44:00|1244.2|1243.8|1242.8|1242.6|1244.2|1244|1242.8|1242.6|15319
1622555050000|2021-06-01 13:44:10|1243||1243||1243||1243||2207
1622555070000|2021-06-01 13:44:30|1242.6|1242.4|1242.8|1242.2|1242.8|1242.4|1242.6|1242.2|304
1622555080000|2021-06-01 13:44:40|1242.4|1242.4|1242.8|1242.2|1242.8|1242.4|1242.4|1242.2|15143
1622555090000|2021-06-01 13:44:50|1242.6|1242.4|1242.8|1242.4|1242.8|1242.4|1242.6|1242.2|0
1622555110000|2021-06-01 13:45:10|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|4
1622555120000|2021-06-01 13:45:20|1242.4|1242|1242.4|1242|1242.4|1242|1242.4|1242|0
1622555130000|2021-06-01 13:45:30|1242.6||1242.6||1242.6||1242.6||0
1622555140000|2021-06-01 13:45:40|1242.8|1242.2|1242.6|1242.2|1242.8|1242.6|1242.4|1242|11249
1622555150000|2021-06-01 13:45:50|1242.8|1242|1242.8|1242.4|1242.8|1242.4|1242.6|1242|989
1622555160000|2021-06-01 13:46:00|1242.6|1242.2|1242.8|1242.2|1242.8|1242.4|1242.4|1242|10774
1622555170000|2021-06-01 13:46:10|1242.6||1242.8||1242.8||1242.6||0
1622555180000|2021-06-01 13:46:20|1243|1242.4|1243|1242.8|1243|1242.8|1243|1242.4|3814
1622555190000|2021-06-01 13:46:30|1243.2|1243|1243.2|1242.8|1243.4|1243|1243.2|1242.8|6752
1622555200000|2021-06-01 13:46:40|1243.4|1243|1243.2|1242.8|1243.4|1243.2|1243.2|1242.8|1033
1622555210000|2021-06-01 13:46:50|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1242.8|1445
1622555220000|2021-06-01 13:47:00|1243.2|1242.8|1243.4|1243|1243.4|1243|1243.2|1242.8|1010
1622555240000|2021-06-01 13:47:20|1243.6|1243.2|1242.8|1242.2|1243.8|1243.4|1242.8|1242.2|2662
1622555250000|2021-06-01 13:47:30|1242.6|1242.4|1242.6|1242|1242.6|1242.4|1242.6|1242|0
1622555260000|2021-06-01 13:47:40|1242.4|1242.2|1242.2|1241.8|1242.4|1242.2|1242|1241.8|5005
1622555270000|2021-06-01 13:47:50|1242.4|1242|1242.6|1242.2|1242.6|1242.2|1242.4|1242|0
1622555280000|2021-06-01 13:48:00|1242.8|1242.4|1242.4|1242|1243|1242.6|1242.4|1242|3206
1622555290000|2021-06-01 13:48:10|1242.2||1242.2||1242.2||1242.2||0
1622555300000|2021-06-01 13:48:20|1242.4|1242.2|1242.6|1242|1242.6|1242.4|1242.4|1242|748
1622555310000|2021-06-01 13:48:30||1242.2||1242.2||1242.2||1242.2|0
1622555320000|2021-06-01 13:48:40|1242.8|1242.4|1243|1242.6|1243|1242.8|1242.8|1242.2|1053
1622555340000|2021-06-01 13:49:00|||||||||400
1622555350000|2021-06-01 13:49:10|1242.8|1242.4|1242.4|1242|1242.8|1242.4|1242.4|1242|1603
1622555360000|2021-06-01 13:49:20|1242.6|1242.2|1243|1242.8|1243|1242.8|1242.6|1242.2|4153
1622555370000|2021-06-01 13:49:30|1243.2|1242.6|1243.2|1242.8|1243.4|1243|1243.2|1242.6|170
1622555380000|2021-06-01 13:49:40||1243||1242.8||1243||1242.8|2095
1622555390000|2021-06-01 13:49:50|1243|1242.6|1243|1242.6|1243|1242.6|1242.8|1242.4|4263
1622555400000|2021-06-01 13:50:00|1243.2|1242.8|1243.8|1243.4|1243.8|1243.6|1243.2|1242.8|4463
1622555410000|2021-06-01 13:50:10|1244|1243.6|1244.2|1243.8|1244.2|1243.8|1244|1243.6|128
1622555420000|2021-06-01 13:50:20|1244.4|1244|1244.6|1244.2|1244.8|1244.4|1244.4|1244|9432
1622555430000|2021-06-01 13:50:30|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.6|1244.4|500
1622555440000|2021-06-01 13:50:40|1244.6|1244.2|1244.6|1244.2|1244.8|1244.4|1244.6|1244.2|0
1622555450000|2021-06-01 13:50:50|1244.4|1244|1244.6|1244.2|1244.6|1244.2|1244.2|1244|1310
1622555460000|2021-06-01 13:51:00|1244.4|1244|1243.4|1243|1244.6|1244|1243.4|1243|10024
1622555470000|2021-06-01 13:51:10|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.4|1243|2384
1622555500000|2021-06-01 13:51:40|1243.4|1243|1243.2|1243|1243.4|1243|1243.2|1243|0
1622555510000|2021-06-01 13:51:50|1243.4|1243.2|1243.6|1243.4|1243.6|1243.4|1243.4|1243.2|475
1622555520000|2021-06-01 13:52:00|||||||||1700
1622555530000|2021-06-01 13:52:10|1243.8|1243.6|1244|1243.8|1244|1243.8|1243.8|1243.6|813
1622555540000|2021-06-01 13:52:20|1244.2|1244|1244.8|1244.4|1244.8|1244.4|1244.2|1243.8|283
1622555550000|2021-06-01 13:52:30|1245|1244.6|1245|1244.6|1245|1244.6|1244.6|1244.2|1883
1622555560000|2021-06-01 13:52:40||1244.4||1244.6||1244.6||1244.4|0
1622555570000|2021-06-01 13:52:50|1244.8|1244.4|1244.4|1244|1244.8|1244.4|1244.2|1244|910
1622555580000|2021-06-01 13:53:00|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|0
1622555590000|2021-06-01 13:53:10|1244.4|1244|1244.4|1244|1244.4|1244|1244.4|1244|0
1622555600000|2021-06-01 13:53:20|1244.6|1244.2|1244.6|1244.4|1244.6|1244.4|1244.6|1244.2|173
1622555610000|2021-06-01 13:53:30|1244.4|1244.2|1244.4|1244|1244.4|1244.4|1244.4|1244|188
1622555630000|2021-06-01 13:53:50|1244.6|1244.2|1244.6|1244.2|1244.6|1244.4|1244.6|1244.2|983
1622555640000|2021-06-01 13:54:00|1244.8|1244.4|1245|1244.8|1245|1244.8|1244.6|1244.2|5324
1622555650000|2021-06-01 13:54:10|1244.8|1244.6|1245.2|1244.6|1245.4|1245|1244.8|1244.4|15251
1622555660000|2021-06-01 13:54:20|1245|1244.4|1244.6|1244.2|1245|1244.4|1244.4|1244.2|2087
1622555670000|2021-06-01 13:54:30|1244|1244|1244|1243.6|1244.4|1244|1244|1243.6|4942
1622555680000|2021-06-01 13:54:40|1244.2|1243.8|1244|1243.6|1244.2|1244|1244|1243.6|5000
1622555690000|2021-06-01 13:54:50|1244.2||1244.2||1244.2||1244.2||0
1622555700000|2021-06-01 13:55:00|1244|1243.8|1244.4|1243.8|1244.4|1244|1244|1243.8|7766
1622555710000|2021-06-01 13:55:10||1244||1243.8||1244||1243.8|0
1622555720000|2021-06-01 13:55:20|1244.6|1244|1244.6|1244.2|1244.6|1244.2|1244.4|1244|3821
1622555730000|2021-06-01 13:55:30|1244.4|1244|1244.2|1243.8|1244.4|1244|1244|1243.6|6049
1622555740000|2021-06-01 13:55:40|1244.4|1244|1244.6|1244.2|1244.6|1244.2|1244.4|1244|5150
1622555750000|2021-06-01 13:55:50|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|0
1622555770000|2021-06-01 13:56:10|1244.6|1244.2|1244.4|1244.2|1244.6|1244.2|1244.4|1244.2|632
1622555780000|2021-06-01 13:56:20|1244.6||1244.6||1244.6||1244.6||0
1622555790000|2021-06-01 13:56:30|1244.4|1244|1244.6|1244.2|1244.6|1244.2|1244.2|1243.8|3344
1622555800000|2021-06-01 13:56:40||1244.4||1244.2||1244.4||1244.2|0
1622555810000|2021-06-01 13:56:50|1244.4|1244|1243.8|1243.4|1244.4|1244|1243.6|1243.4|5234
1622555820000|2021-06-01 13:57:00|1244|1243.6|1244|1243.8|1244|1243.8|1244|1243.6|15570
1622555830000|2021-06-01 13:57:10|1244.2|1244|1244.2|1243.8|1244.2|1244|1244|1243.8|6286
1622555840000|2021-06-01 13:57:20||1244||1244||1244||1244|0
1622555850000|2021-06-01 13:57:30|1244.4|1244.2|1244.2|1244|1244.4|1244.2|1244.2|1244|118
1622555860000|2021-06-01 13:57:40|1244.4|1244.2|1244.4|1244.2|1244.4|1244.2|1244.4|1244.2|0
1622555870000|2021-06-01 13:57:50|1244.2|1244|1244.2|1244|1244.2|1244|1244.2|1244|5000
1622555880000|2021-06-01 13:58:00|1244.4|1243.8|1244|1243.6|1244.4|1243.8|1244|1243.6|7462
1622555890000|2021-06-01 13:58:10|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244.2|1243.6|0
1622555900000|2021-06-01 13:58:20|1244.4|1244|1244.4|1243.8|1244.4|1244.2|1244.2|1243.8|6728
1622555910000|2021-06-01 13:58:30|1244.2||1244.4||1244.4||1244.2||0
1622555920000|2021-06-01 13:58:40|1244.2||1244.4||1244.4||1244.2||0
1622555940000|2021-06-01 13:59:00|1244.2||1244.4||1244.4||1244.2||0
1622555950000|2021-06-01 13:59:10|1244.2||1244.4||1244.4||1244.2||0
1622555960000|2021-06-01 13:59:20|1244.2|1243.6|1244|1243.6|1244.2|1243.6|1243.8|1243.4|500
1622555970000|2021-06-01 13:59:30|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|2100
1622555980000|2021-06-01 13:59:40|1244|1243.6|1243.6|1243.2|1244|1243.6|1243.6|1243.2|7861
1622555990000|2021-06-01 13:59:50|1243.8|1243.4|1243.8|1243.2|1243.8|1243.4|1243.6|1243.2|0
1622556000000|2021-06-01 14:00:00|1243.6|1243|1243.8|1243.2|1243.8|1243.4|1243.4|1243|1896
1622556010000|2021-06-01 14:00:10|1243.6|1243.4|1243|1242.4|1243.8|1243.4|1243|1242.4|8311
1622556020000|2021-06-01 14:00:20|1242.8|1242.6|1243|1242.6|1243|1242.6|1242.8|1242.4|143
1622556030000|2021-06-01 14:00:30|1242.8|1242.4|1242.8|1242.2|1243|1242.6|1241.8|1241.6|28463
1622556040000|2021-06-01 14:00:40|1242.6|1242.4|1242.8|1242.4|1242.8|1242.6|1242.6|1242.2|299
1622556050000|2021-06-01 14:00:50|1243|1242.6|1243.2|1242.8|1243.2|1242.8|1243|1242.6|4329
1622556060000|2021-06-01 14:01:00|1243.4|1242.6|1243.4|1243|1243.4|1243.2|1243.4|1242.6|1500
1622556070000|2021-06-01 14:01:10|1243.2||1243.2||1243.2||1243.2||0
1622556080000|2021-06-01 14:01:20|1243.4|1243.2|1244.2|1243.8|1244.8|1244.4|1243.4|1243.2|26044
1622556090000|2021-06-01 14:01:30|1244|1243.6|1244.2|1243.8|1244.2|1243.8|1244|1243.6|0
1622556100000|2021-06-01 14:01:40|1244|1243.6|1244.2|1243.6|1244.2|1243.6|1243.8|1243.4|4124
1622556110000|2021-06-01 14:01:50|1244|1243.8|1244.4|1244|1244.6|1244.2|1243.6|1243.4|4111
1622556120000|2021-06-01 14:02:00|1244.6|1244.2|1244.6|1244.2|1244.8|1244.4|1244.2|1243.8|3478
1622556130000|2021-06-01 14:02:10|1244.8|1244.4|1245.4|1244.8|1245.4|1244.8|1244.8|1244.4|10743
1622556140000|2021-06-01 14:02:20|1245.2|1244.6|1244.8|1244.4|1245.2|1244.8|1244.8|1244.4|0
1622556150000|2021-06-01 14:02:30|1244.6|1244.2|1245.2|1244.8|1245.2|1244.8|1244.4|1244.2|8558
1622556160000|2021-06-01 14:02:40|1245.4|1245|1245.4|1245|1245.4|1245|1245.2|1244.8|4551
1622556170000|2021-06-01 14:02:50|1245.6|1245.2|1244.8|1244.4|1245.8|1245.4|1244.8|1244.4|25470
1622556180000|2021-06-01 14:03:00|1245|1244.6|1245.2|1244.8|1245.4|1244.8|1245|1244.6|762
1622556190000|2021-06-01 14:03:10|1245|1244.6|1245|1244.4|1245.4|1244.8|1245|1244.4|4267
1622556200000|2021-06-01 14:03:20|1244.8|1244.2|1245|1244.6|1245.2|1244.8|1244|1243.8|11966
1622556210000|2021-06-01 14:03:30|1244.8|1244.4|1244.8|1244.2|1244.8|1244.4|1244.8|1244.2|2389
1622556220000|2021-06-01 14:03:40|1245|1244.4|1245.2|1244.8|1245.2|1244.8|1245|1244.4|0
1622556230000|2021-06-01 14:03:50|1245|1244.6|1244.8|1244.2|1245|1244.6|1244.6|1244.2|9
1622556240000|2021-06-01 14:04:00|1245|1244.4|1245|1244.6|1245|1244.6|1245|1244.2|0
1622556250000|2021-06-01 14:04:10|1244.8|1244.4|1244.8|1244.4|1245|1244.6|1244.6|1244.4|2614
1622556260000|2021-06-01 14:04:20||1244.2||1244.4||1244.4||1244.2|0
1622556270000|2021-06-01 14:04:30|1244.6|1244.2|1244.4|1244|1244.6|1244.2|1244.2|1243.8|7298
1622556280000|2021-06-01 14:04:40|1244.6|1243.8|1243.8|1243.4|1244.8|1244.4|1243.6|1243.4|2345
1622556290000|2021-06-01 14:04:50|1243.6|1243.2|1243|1242.6|1243.6|1243.2|1243|1242.6|8100
1622556300000|2021-06-01 14:05:00|1242.8|1242.4|1242.8|1242.2|1242.8|1242.4|1242.8|1242.2|413
1622556310000|2021-06-01 14:05:10|1242.6|1242|1242.2|1241.8|1242.6|1242|1242.2|1241.8|1000
1622556320000|2021-06-01 14:05:20|1242.4|1242|1242.8|1242.4|1242.8|1242.4|1242.4|1242|1102
1622556330000|2021-06-01 14:05:30|1243|1242.6|1244|1243.4|1244|1243.4|1243|1242.6|416
1622556340000|2021-06-01 14:05:40|1244.2|1243.6|1244.4|1244|1244.4|1244|1244.2|1243.6|200
1622556350000|2021-06-01 14:05:50|1244|1243.8|1244|1243.6|1244.4|1243.8|1244|1243.6|2232
1622556360000|2021-06-01 14:06:00|1244.2||1244.2||1244.2||1244||0
1622556370000|2021-06-01 14:06:10|1244.4|1243.8|1244.6|1244.2|1244.6|1244.2|1244.4|1243.8|0
1622556380000|2021-06-01 14:06:20|1244.8|1244.4|1244.8|1244.2|1244.8|1244.4|1244.6|1244.2|0
1622556390000|2021-06-01 14:06:30|1245.2|1244.4|1244.8|1244.4|1245.2|1245|1244.8|1244.4|21258
1622556400000|2021-06-01 14:06:40|1245|1244.6|1245.2|1244.8|1245.2|1244.8|1245|1244.6|0
1622556410000|2021-06-01 14:06:50|1244.8|1244.6|1244.6|1244.2|1244.8|1244.6|1244.6|1244.2|5978
1622556420000|2021-06-01 14:07:00|1244.4|1244|1244.2|1244|1244.4|1244.2|1244.2|1244|866
1622556430000|2021-06-01 14:07:10|1244.4||1244.4||1244.4||1244.4||1
1622556450000|2021-06-01 14:07:30|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|5513
1622556460000|2021-06-01 14:07:40|1244.4|1244|1244.4|1244|1244.6|1244.2|1244.2|1244|4272
1622556480000|2021-06-01 14:08:00|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1123
1622556490000|2021-06-01 14:08:10|1244|1244|1244|1243.8|1244|1244|1244|1243.8|204
1622556500000|2021-06-01 14:08:20|1244.2|1244|1244|1243.8|1244.2|1244|1244|1243.8|10810
1622556510000|2021-06-01 14:08:30|1243.8|1243.6|1243.8|1243.4|1243.8|1243.6|1243.4|1243.2|17068
1622556520000|2021-06-01 14:08:40|1244|1243.6|1244.4|1244|1244.4|1244|1244|1243.6|4236
1622556530000|2021-06-01 14:08:50|1244.6|1244.2|1244.6|1244.4|1244.6|1244.4|1244.6|1244.2|183
1622556540000|2021-06-01 14:09:00|1244.4|1244.2|1244.4|1244|1244.4|1244.2|1244.2|1244|2081
1622556570000|2021-06-01 14:09:30|1244.6|1244.2|1244.6|1244.2|1244.6|1244.4|1244.6|1244|1390
1622556580000|2021-06-01 14:09:40|1244.8|1244.4|1244.6|1244.2|1244.8|1244.4|1244.6|1244.2|3245
1622556600000|2021-06-01 14:10:00|1244.4|1244|1243.6|1243.2|1244.4|1244|1243.2|1243|59517
1622556610000|2021-06-01 14:10:10|1243.4|1243|1243.8|1243.4|1243.8|1243.4|1243.2|1243|74
1622556620000|2021-06-01 14:10:20|1244|1243.6|1243.8|1243.4|1244|1243.8|1243.8|1243.4|1069
1622556640000|2021-06-01 14:10:40|1243.6|1243.2|1243.2|1242.8|1243.6|1243.2|1243|1242.6|6913
1622556650000|2021-06-01 14:10:50||1243||1242.6||1243||1242.6|1054
1622556660000|2021-06-01 14:11:00||1242.8||1242.6||1242.8||1242.6|0
1622556670000|2021-06-01 14:11:10|1243|1242.4|1242.8|1242.4|1243|1242.4|1242.8|1242.4|0
1622556680000|2021-06-01 14:11:20|1242.6|1242.2|1242.4|1241.8|1242.6|1242.2|1241.8|1241.6|4407
1622556690000|2021-06-01 14:11:30|1242.2|1242|1242.4|1242.2|1242.4|1242.2|1242.2|1242|1300
1622556700000|2021-06-01 14:11:40|1242.6|1242|1242.8|1242.4|1243|1242.4|1242.6|1242|654
1622556710000|2021-06-01 14:11:50|1243|1242.6|1242.8|1242.4|1243.2|1243|1242.6|1242.4|8109
1622556720000|2021-06-01 14:12:00|1242.6|1242.2|1242.8|1242.4|1242.8|1242.6|1242.6|1242.2|6795
1622556730000|2021-06-01 14:12:10||1242.2||1242.4||1242.4||1242.2|0
1622556740000|2021-06-01 14:12:20|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|0
1622556750000|2021-06-01 14:12:30|1243.2|1242.8|1243.8|1243.4|1243.8|1243.4|1243|1242.8|4090
1622556760000|2021-06-01 14:12:40||1243.6||1243.4||1243.6||1243.4|1230
1622556770000|2021-06-01 14:12:50|1243.6|1243.2|1243.2|1242.8|1243.6|1243.2|1243|1242.6|11591
1622556780000|2021-06-01 14:13:00|1243|1242.6|1243.2|1242.8|1243.2|1242.8|1242.8|1242.4|1025
1622556790000|2021-06-01 14:13:10|1243.4|1243|1243.8|1243.6|1243.8|1243.6|1243.4|1243|4591
1622556800000|2021-06-01 14:13:20|1244|1243.8|1244|1243.6|1244.2|1243.8|1244|1243.6|0
1622556810000|2021-06-01 14:13:30|1244.2||1244||1244.2||1244||100
1622556830000|2021-06-01 14:13:50|1244.2|1243.8|1244.4|1243.8|1244.4|1244|1244.2|1243.8|0
1622556840000|2021-06-01 14:14:00|1244.6|1244|1244.4|1244|1244.6|1244|1244.4|1244|0
1622556860000|2021-06-01 14:14:20|1244.6||1244.6||1244.6||1244.4||0
1622556870000|2021-06-01 14:14:30|1244.4||1244.4||1244.4||1244.4||0
1622556880000|2021-06-01 14:14:40|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|400
1622556890000|2021-06-01 14:14:50|1244|1243.8|1244.2|1244|1244.4|1244|1244|1243.8|10000
1622556900000|2021-06-01 14:15:00|1244|1243.8|1243.8|1243.4|1244.2|1243.8|1243.8|1243.4|1704
1622556910000|2021-06-01 14:15:10|1243.6||1243.8||1243.8||1243.6||0
1622556920000|2021-06-01 14:15:20|1243.6|1243.2|1243.2|1242.8|1243.6|1243.2|1243|1242.6|6118
1622556930000|2021-06-01 14:15:30|1243.4|1243|1243.4|1243.2|1243.4|1243.2|1243.4|1243|0
1622556950000|2021-06-01 14:15:50|1243.6|1243.4|1243.4|1243.2|1243.6|1243.4|1243.4|1243.2|121
1622556960000|2021-06-01 14:16:00|1243.6||1243.4||1243.6||1243.4||478
1622556970000|2021-06-01 14:16:10|1243.2|1242.8|1243|1242.6|1243.2|1243|1243|1242.6|4775
1622556980000|2021-06-01 14:16:20|1243.2|1242.4|1242.2|1241.6|1243.2|1242.4|1242|1241.6|12608
1622556990000|2021-06-01 14:16:30|1242.4|1241.8|1242.2|1241.8|1242.4|1242|1242.2|1241.8|4523
1622557000000|2021-06-01 14:16:40|1242|1241.6|1242.2|1241.8|1242.4|1241.8|1242|1241.6|3106
1622557010000|2021-06-01 14:16:50|1242|1241.6|1242|1241.6|1242|1241.6|1241.8|1241.4|2187
1622557020000|2021-06-01 14:17:00||1241.4||1241.6||1241.6||1241.4|0
1622557030000|2021-06-01 14:17:10|1241.8|1241.4|1241.6|1241|1241.8|1241.6|1241.6|1241|4633
1622557040000|2021-06-01 14:17:20|1241.4|1241.2|1241.6|1241.2|1241.6|1241.2|1241.4|1241.2|0
1622557050000|2021-06-01 14:17:30|1241.8|1241.4|1241.4|1241|1241.8|1241.6|1241.4|1241|1162
1622557060000|2021-06-01 14:17:40|1241.6||1241.6||1241.6||1241.6||0
1622557070000|2021-06-01 14:17:50|1241.4|1240.8|1241.2|1240.8|1241.4|1240.8|1241|1240.6|250
1622557080000|2021-06-01 14:18:00|1241|1240.6|1241|1240.6|1241|1240.6|1241|1240.6|0
1622557090000|2021-06-01 14:18:10||1240.8||1240.8||1240.8||1240.8|0
1622557100000|2021-06-01 14:18:20||1240.6||1240.6||1240.6||1240.6|3
1622557110000|2021-06-01 14:18:30|1240.8||1240.8||1240.8||1240.8||0
1622557120000|2021-06-01 14:18:40|1240.4|1240.4|1240.8|1240.4|1240.8|1240.4|1240.4|1240.2|5551
1622557130000|2021-06-01 14:18:50||1240.6||1240.6||1240.6||1240.6|0
1622557140000|2021-06-01 14:19:00|1241|1240.8|1241.6|1241.2|1241.8|1241.4|1241|1240.6|18622
1622557150000|2021-06-01 14:19:10|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.4|1241|7480
1622557160000|2021-06-01 14:19:20|1241.8|1241.4|1242.2|1241.8|1242.2|1241.8|1241.8|1241.4|5792
1622557170000|2021-06-01 14:19:30|1242|1241.6|1242.4|1242|1242.4|1242|1241.8|1241.6|3900
1622557180000|2021-06-01 14:19:40|1242.6|1241.8|1243|1242.4|1243|1242.4|1242.6|1241.8|3478
1622557190000|2021-06-01 14:19:50|1243.2|1242.6|1243.2|1242.8|1243.2|1242.8|1243.2|1242.6|0
1622557200000|2021-06-01 14:20:00|1243|1242.6|1242.4|1241.8|1243|1242.8|1242.4|1241.8|3957
1622557210000|2021-06-01 14:20:10||1242||1242||1242||1242|0
1622557220000|2021-06-01 14:20:20|1242.2|1241.8|1243|1242.6|1243.2|1242.8|1242.2|1241.8|2056
1622557230000|2021-06-01 14:20:30|1243.2|1242.4|1243.4|1243|1243.6|1243|1243.2|1242.4|411
1622557240000|2021-06-01 14:20:40|1243.2|1242.8|1243|1242.6|1243.4|1242.8|1243|1242.6|1778
1622557250000|2021-06-01 14:20:50|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|0
1622557260000|2021-06-01 14:21:00|1243|1242.6|1242.4|1242|1243|1242.6|1242.4|1242|4942
1622557270000|2021-06-01 14:21:10|1242.6|1242.2|1242.2|1241.8|1242.6|1242.2|1242|1241.8|1064
1622557280000|2021-06-01 14:21:20|1242.4|1242|1242.6|1242.2|1242.8|1242.4|1242.4|1242|4286
1622557290000|2021-06-01 14:21:30|1242.4|1242|1242.4|1242|1242.4|1242|1242.4|1242|0
1622557300000|2021-06-01 14:21:40|1242.6|1242.2|1243|1242.6|1243|1242.6|1242.6|1242.2|95
1622557310000|2021-06-01 14:21:50|1243.2|1242.8|1243|1242.6|1243.2|1243|1243|1242.6|1350
1622557320000|2021-06-01 14:22:00|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243|1242.6|411
1622557330000|2021-06-01 14:22:10|1243|1242.6|1243|1242.4|1243|1242.6|1242.8|1242.4|1146
1622557340000|2021-06-01 14:22:20|1242.8|1242.2|1242.4|1242|1242.8|1242.2|1242.4|1242|2590
1622557350000|2021-06-01 14:22:30|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|500
1622557360000|2021-06-01 14:22:40|1242.4|1242|1242.6|1242.2|1242.8|1242.2|1242.2|1242|641
1622557370000|2021-06-01 14:22:50|1242.2|1242|1242.6|1242|1242.6|1242.2|1242.2|1242|1178
1622557380000|2021-06-01 14:23:00|1242.4|1241.8|1242.6|1242.2|1242.6|1242.2|1242.2|1241.8|2162
1622557390000|2021-06-01 14:23:10|1242.8|1242.4|1242.8|1242.2|1243|1242.4|1242.6|1242.2|500
1622557400000|2021-06-01 14:23:20|1242.6|1242.4|1242.6|1242.2|1242.8|1242.4|1242.6|1242.2|0
1622557410000|2021-06-01 14:23:30|1242.4|1242|1242.6|1242.2|1242.6|1242.2|1242.2|1241.8|4231
1622557420000|2021-06-01 14:23:40|1242.4|1242|1242.6|1242.2|1242.6|1242.2|1242.4|1242|0
1622557450000|2021-06-01 14:24:10|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.2|262
1622557460000|2021-06-01 14:24:20|1242.6|1242.2|1243|1242.4|1243|1242.6|1242.4|1242|7424
1622557470000|2021-06-01 14:24:30||1242.6||1242.6||1242.8||1242.6|263
1622557480000|2021-06-01 14:24:40|1243.2|1242.8|1243.4|1243|1243.4|1243.2|1243.2|1242.8|500
1622557490000|2021-06-01 14:24:50|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.4|1243|0
1622557500000|2021-06-01 14:25:00|1243.4|1243|1243.4|1243|1243.4|1243|1243.2|1243|1051
1622557510000|2021-06-01 14:25:10|1243.6|1242.8|1243.2|1242.8|1243.6|1242.8|1243|1242.8|815
1622557520000|2021-06-01 14:25:20|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|134
1622557530000|2021-06-01 14:25:30||1242.8||1242.6||1242.8||1242.6|0
1622557540000|2021-06-01 14:25:40|1243.2|1242.8|1243.4|1242.8|1243.4|1242.8|1243|1242.8|335
1622557550000|2021-06-01 14:25:50|1243.6|1243|1243.4|1243|1243.6|1243.2|1243.2|1242.8|7900
1622557560000|2021-06-01 14:26:00|1243.2|1242.8|1243.2|1242.8|1243.4|1242.8|1243|1242.6|1000
1622557570000|2021-06-01 14:26:10|1243|1242.6|1242.8|1242.2|1243|1242.8|1242.8|1242.2|1068
1622557580000|2021-06-01 14:26:20||1242.4||1242.4||1242.4||1242.2|0
1622557590000|2021-06-01 14:26:30|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|544
1622557600000|2021-06-01 14:26:40|1243.2|1242.8|1243|1242.6|1243.4|1243|1243|1242.6|605
1622557610000|2021-06-01 14:26:50|1242.8|1242.4|1242.6|1242.2|1242.8|1242.4|1242.6|1242.2|1225
1622557620000|2021-06-01 14:27:00|1242.4|1242|1242.8|1242.2|1242.8|1242.2|1242.4|1242|8
1622557630000|2021-06-01 14:27:10|1242.6||1242.8||1242.8||1242.6||0
1622557640000|2021-06-01 14:27:20||1242.4||1242.4||1242.4||1242.4|0
1622557670000|2021-06-01 14:27:50|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.4|1222
1622557680000|2021-06-01 14:28:00|1243.2|1242.8|1243|1242.6|1243.2|1242.8|1243|1242.6|2528
1622557690000|2021-06-01 14:28:10|1243.2|1242.8|1243.6|1243.2|1243.6|1243.2|1243|1242.6|6640
1622557700000|2021-06-01 14:28:20||1243.4||1243.2||1243.4||1243.2|5013
1622557710000|2021-06-01 14:28:30|1243.4|1243|1243.2|1242.8|1243.4|1243|1243.2|1242.8|2405
1622557720000|2021-06-01 14:28:40|1243.4|1243|1243.4|1243|1243.4|1243.2|1243.4|1243|1256
1622557730000|2021-06-01 14:28:50|1243.6|1243.2|1243.6|1243.2|1243.6|1243.4|1243.6|1243.2|1042
1622557740000|2021-06-01 14:29:00|1243.4|1243|1243.2|1242.8|1243.4|1243|1243|1242.8|2421
1622557750000|2021-06-01 14:29:10||1243||1242.8||1243||1242.8|0
1622557760000|2021-06-01 14:29:20|1243.4|1243|1243.4|1243|1243.6|1243.2|1243.4|1243|6273
1622557770000|2021-06-01 14:29:30|1243.2|1242.8|1243.4|1242.8|1243.4|1242.8|1243.2|1242.8|5
1622557780000|2021-06-01 14:29:40|1243.6|1243|1243.6|1243.2|1243.6|1243.4|1243.6|1243|5052
1622557790000|2021-06-01 14:29:50|1243.4|1243.4|1243.6|1243|1243.6|1243.4|1243.2|1243|7078
1622557800000|2021-06-01 14:30:00|1243.4|1243.2|1243.4|1243.2|1243.6|1243.2|1243.4|1243|2735
1622557810000|2021-06-01 14:30:10|1243.2|1243|1243.6|1243.2|1243.6|1243.4|1243.2|1243|895
1622557820000|2021-06-01 14:30:20|1243.8|1243.4|1243.8|1243.6|1244|1243.8|1243.8|1243.2|26295
1622557830000|2021-06-01 14:30:30|1244|1243.8|1244|1243.6|1244|1243.8|1244|1243.6|4216
1622557850000|2021-06-01 14:30:50||1243.8||1243.8||1243.8||1243.6|8011
1622557860000|2021-06-01 14:31:00|||||||||17863
1622557870000|2021-06-01 14:31:10||1243.6||1243.8||1243.8||1243.6|5234
1622557880000|2021-06-01 14:31:20|1244.2|1244|1244.6|1244.2|1244.6|1244.4|1244.2|1244|12687
1622557890000|2021-06-01 14:31:30|1244.8|1244.4|1245.6|1245.2|1245.6|1245.4|1244.8|1244.4|12506
1622557900000|2021-06-01 14:31:40|1245.4|1245|1245|1244.8|1245.4|1245|1245|1244.8|311
1622557910000|2021-06-01 14:31:50|1245.2|1244.6|1245.2|1245|1245.4|1245|1244.6|1244.4|29278
1622557920000|2021-06-01 14:32:00|1245.4|1245.2|1245.4|1245|1245.4|1245.2|1245.2|1245|1492
1622557930000|2021-06-01 14:32:10|1245.6|1245.2|1246|1245.6|1246|1245.8|1245.6|1245.2|17516
1622557940000|2021-06-01 14:32:20|1245.8|1245.4|1245.6|1245.2|1245.8|1245.4|1245.6|1245.2|3893
1622557950000|2021-06-01 14:32:30|1245.4|1245|1245.8|1245.6|1245.8|1245.6|1245.4|1245|10000
1622557960000|2021-06-01 14:32:40|1246|1245.8|1246|1245.6|1246.2|1245.8|1246|1245.6|5000
1622557990000|2021-06-01 14:33:10|1245.8|1245.4|1246|1245.6|1246|1245.6|1245.6|1245.2|7847
1622558000000|2021-06-01 14:33:20|1245.8|1245.4|1246|1245.6|1246|1245.6|1245.8|1245.4|424
1622558010000|2021-06-01 14:33:30||1245.4||1245.6||1245.6||1245.4|0
1622558020000|2021-06-01 14:33:40|1245.8|1245.4|1245.6|1245.2|1246|1245.6|1245.4|1245.2|1210
1622558030000|2021-06-01 14:33:50|1245.8|1245|1246|1245.6|1246|1245.6|1245.8|1245|2795
1622558040000|2021-06-01 14:34:00||1245.4||1245.6||1245.6||1245.4|0
1622558060000|2021-06-01 14:34:20|1246.2|1245.8|1246.2|1246|1246.4|1246.2|1246.2|1245.8|9624
1622558070000|2021-06-01 14:34:30|1246.4|1246.2|1246.8|1246.4|1246.8|1246.4|1246.4|1246.2|7198
1622558080000|2021-06-01 14:34:40|1246.6|1246.2|1246.4|1246.2|1246.8|1246.2|1246.4|1246.2|3564
1622558090000|2021-06-01 14:34:50|1246.2|1246|1246.2|1245.8|1246.4|1246|1246.2|1245.8|1249
1622558100000|2021-06-01 14:35:00|1246.4|1245.6|1246.2|1245.8|1246.4|1246|1246|1245.6|5969
1622558110000|2021-06-01 14:35:10|1246.4|1246|1246.2|1246|1246.4|1246|1246.2|1246|2
1622558120000|2021-06-01 14:35:20|1246|1245.8|1246.2|1245.8|1246.2|1245.8|1246|1245.8|1909
1622558130000|2021-06-01 14:35:30|1246|1245.6|1246.4|1246|1246.4|1246.2|1246|1245.6|29981
1622558140000|2021-06-01 14:35:40|1246.6|1246.2|1246.4|1246|1246.6|1246.4|1246.4|1246|4846
1622558150000|2021-06-01 14:35:50|1246.2|1245.8|1245.8|1245.2|1246.2|1245.8|1245.6|1245.2|6258
1622558160000|2021-06-01 14:36:00|1245.6|1245|1245.8|1245.4|1246|1245.6|1245.6|1245|5072
1622558170000|2021-06-01 14:36:10|1246|1245.6|1245.6|1245.4|1246|1245.6|1245.6|1245.4|818
1622558180000|2021-06-01 14:36:20|1245.8|1245.6|1245.8|1245.4|1245.8|1245.6|1245.8|1245.4|236
1622558190000|2021-06-01 14:36:30|1245.6|1245.2|1245.2|1244.8|1245.6|1245.2|1245.2|1244.8|4772
1622558210000|2021-06-01 14:36:50|1245|1244.6|1244.4|1244|1245|1244.6|1244.4|1244|1760
1622558220000|2021-06-01 14:37:00|1244.2|1243.8|1244.2|1243.8|1244.2|1244|1244|1243.8|1173
1622558230000|2021-06-01 14:37:10|1244|1243.6|1244|1243.6|1244|1243.8|1244|1243.4|2632
1622558240000|2021-06-01 14:37:20|1243.8|1243.4|1243.6|1243|1243.8|1243.4|1243.2|1243|3774
1622558250000|2021-06-01 14:37:30|1243.8|1243.2|1243.6|1243|1243.8|1243.6|1243.6|1243|2259
1622558260000|2021-06-01 14:37:40||1243.2||1243||1243.2||1243|0
1622558270000|2021-06-01 14:37:50||1243.2||1243.2||1243.2||1243.2|0
1622558280000|2021-06-01 14:38:00|1243.4|1243|1244|1243.6|1244|1243.6|1243.2|1243|7588
1622558290000|2021-06-01 14:38:10|1244.2|1243.8|1243.8|1243.4|1244.2|1244|1243.8|1243.4|4332
1622558300000|2021-06-01 14:38:20|1244|1243.6|1243.6|1243.2|1244|1243.6|1243.6|1243.2|5147
1622558310000|2021-06-01 14:38:30|1243.8|1243.4|1244|1243.6|1244|1243.8|1243.8|1243.4|393
1622558320000|2021-06-01 14:38:40|1243.8|1243.4|1243.8|1243.4|1244.2|1244|1243.8|1243.4|20000
1622558330000|2021-06-01 14:38:50|1244|1243.6|1244.2|1243.8|1244.2|1244|1244|1243.6|572
1622558340000|2021-06-01 14:39:00|1244|1243.6|1243.8|1243.4|1244|1243.6|1243.6|1243.2|1898
1622558350000|2021-06-01 14:39:10|1243.6|1243.2|1243.8|1243.2|1243.8|1243.4|1243.6|1243.2|325
1622558360000|2021-06-01 14:39:20|1243.6|1243|1243.4|1243|1243.6|1243.2|1243.4|1243|494
1622558370000|2021-06-01 14:39:30|1243.2|1242.8|1243.4|1243|1243.4|1243|1243|1242.6|2346
1622558380000|2021-06-01 14:39:40|1243.2|1242.8|1243.2|1242.8|1243.4|1242.8|1243|1242.6|509
1622558390000|2021-06-01 14:39:50|1243.4|1243|1243.2|1242.8|1243.6|1243.2|1243.2|1242.8|8610
1622558400000|2021-06-01 14:40:00|1243.4|1243|1243.4|1243|1243.4|1243.2|1243.2|1242.8|337
1622558410000|2021-06-01 14:40:10|1243.6|1243.2|1243.8|1243.4|1244|1243.6|1243.6|1243.2|360
1622558420000|2021-06-01 14:40:20|1244|1243.6|1244.2|1243.8|1244.2|1243.8|1244|1243.6|989
1622558430000|2021-06-01 14:40:30|1244.4|1244|1244.2|1243.8|1244.4|1244.2|1244.2|1243.8|1749
1622558440000|2021-06-01 14:40:40|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|766
1622558470000|2021-06-01 14:41:10|1244.2|1243.8|1244.4|1243.8|1244.4|1244|1244.2|1243.8|2999
1622558480000|2021-06-01 14:41:20|1244.6|1244|1245|1244.6|1245.2|1244.8|1244.6|1244|3442
1622558490000|2021-06-01 14:41:30|1244.8|1244.4|1244.8|1244.4|1245|1244.4|1244.8|1244.4|0
1622558500000|2021-06-01 14:41:40|1245|1244.6|1245|1244.4|1245|1244.6|1244.8|1244.4|0
1622558510000|2021-06-01 14:41:50|1244.8|1244.8|1245.2|1244.6|1245.2|1244.8|1244.8|1244.4|750
1622558520000|2021-06-01 14:42:00|1245|1244.8|1245|1244.6|1245|1244.8|1244.8|1244.4|5645
1622558530000|2021-06-01 14:42:10|1245.2|1244.8|1245.2|1244.8|1245.4|1245|1244.6|1244.4|10249
1622558550000|2021-06-01 14:42:30|1245.4||1245.4||1245.4||1245.4||140
1622558560000|2021-06-01 14:42:40|1245.6|1245|1245.6|1245.2|1245.6|1245.2|1245.6|1245|1988
1622558570000|2021-06-01 14:42:50|1245.8|1245.4|1246|1245.6|1246|1245.8|1245.8|1245.4|6846
1622558580000|2021-06-01 14:43:00||1245.8||1245.6||1245.8||1245.6|262
1622558590000|2021-06-01 14:43:10||1245.4||1245.6||1245.6||1245.4|0
1622558600000|2021-06-01 14:43:20||1245.4||1245.4||1245.6||1245.4|0
1622558610000|2021-06-01 14:43:30|1245.8|1245.6|1246|1245.6|1246|1245.6|1245.8|1245.6|50
1622558620000|2021-06-01 14:43:40|1245.8|1245.4|1245.8|1245.4|1246|1245.6|1245.6|1245.4|4840
1622558630000|2021-06-01 14:43:50|1245.6|1245.2|1246|1245.6|1246|1245.6|1245.6|1245.2|6176
1622558640000|2021-06-01 14:44:00||1245.4||1245.6||1245.6||1245.4|0
1622558650000|2021-06-01 14:44:10|1245.8|1245.4|1245.8|1245.4|1245.8|1245.6|1245.6|1245.4|554
1622558660000|2021-06-01 14:44:20|1245.6|1245.6|1245.6|1245.2|1245.8|1245.6|1245.6|1245.2|2276
1622558690000|2021-06-01 14:44:50|1245.2|1245|1245.2|1244.8|1245.4|1245.2|1245.2|1244.8|19351
1622558700000|2021-06-01 14:45:00|1245|1244.6|1244.6|1244.2|1245|1244.8|1244.4|1244.2|6425
1622558710000|2021-06-01 14:45:10|1244.4|1244|1244.4|1244|1244.4|1244.2|1244|1243.6|5220
1622558720000|2021-06-01 14:45:20|1244.6|1244.2|1245|1244.4|1245|1244.6|1244.6|1244.2|2873
1622558730000|2021-06-01 14:45:30|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|0
1622558740000|2021-06-01 14:45:40||1244.4||1244.4||1244.4||1244.4|0
1622558750000|2021-06-01 14:45:50|1244.6|1244.2|1244|1243.6|1244.6|1244.2|1244|1243.6|0
1622558760000|2021-06-01 14:46:00|1243.8|1243.4|1243.8|1243.4|1243.8|1243.6|1243.6|1243.2|1665
1622558770000|2021-06-01 14:46:10|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|0
1622558780000|2021-06-01 14:46:20|1243.4|1243|1243|1242.6|1243.4|1243|1242.8|1242.6|2986
1622558790000|2021-06-01 14:46:30|1243.2|1242.8|1243.2|1242.8|1243.2|1243|1243.2|1242.6|1517
1622558800000|2021-06-01 14:46:40|1243|1242.6|1243|1242.6|1243|1242.6|1242.8|1242.2|2032
1622558810000|2021-06-01 14:46:50|1243.2|1242.4|1243.2|1242.8|1243.4|1243|1243|1242.4|62
1622558820000|2021-06-01 14:47:00|1243.4|1243|1243.4|1242.8|1243.4|1243|1243.4|1242.8|325
1622558830000|2021-06-01 14:47:10|1243.2|1243|1242.6|1242.2|1243.2|1243|1242.6|1242.2|6480
1622558840000|2021-06-01 14:47:20|1242.8|1242.4|1243|1242.4|1243|1242.6|1242.8|1242.4|180
1622558850000|2021-06-01 14:47:30|1242.8|1242.2|1242.8|1242.4|1242.8|1242.4|1242.4|1242.2|4980
1622558860000|2021-06-01 14:47:40|1243|1242.6|1243|1242.4|1243|1242.6|1243|1242.4|0
1622558870000|2021-06-01 14:47:50|1242.8||1242.8||1242.8||1242.6||0
1622558890000|2021-06-01 14:48:10|1242.6|1242.2|1242.8|1242.4|1242.8|1242.6|1242|1241.8|25489
1622558900000|2021-06-01 14:48:20|||||||||100
1622558910000|2021-06-01 14:48:30|1243|1242.6|1243.2|1243|1243.2|1243|1243|1242.6|12782
1622558920000|2021-06-01 14:48:40|1243|1242.8|1242.8|1242.2|1243|1242.8|1242.8|1242.2|993
1622558930000|2021-06-01 14:48:50|1242.6|1242|1242.2|1241.8|1242.6|1242.2|1242.2|1241.8|1918
1622558940000|2021-06-01 14:49:00|1242|1241.6|1242.2|1241.8|1242.2|1241.8|1242|1241.6|2986
1622558950000|2021-06-01 14:49:10|1242|1241.6|1242|1241.6|1242|1241.6|1241.8|1241.6|1093
1622558960000|2021-06-01 14:49:20|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.6|1241.2|0
1622558970000|2021-06-01 14:49:30|1241.8|1241.4|1241.8|1241.2|1241.8|1241.4|1241.6|1241.2|1341
1622558980000|2021-06-01 14:49:40|1242|1241.4|1242|1241.6|1242|1241.8|1242|1241.4|2165
1622558990000|2021-06-01 14:49:50|1241.8|1241.4|1242|1241.6|1242|1241.8|1241.8|1241.4|0
1622559000000|2021-06-01 14:50:00|1242.2|1241.8|1242.8|1242.4|1242.8|1242.6|1242.2|1241.8|4679
1622559010000|2021-06-01 14:50:10|1242.4|1242.2|1242.8|1242.4|1242.8|1242.4|1242.4|1242.2|10
1622559020000|2021-06-01 14:50:20|1242.6|1242.2|1242.8|1242.4|1242.8|1242.4|1242.4|1242.2|0
1622559030000|2021-06-01 14:50:30|1242.6|1242.2|1242.6|1242.2|1242.8|1242.2|1242.4|1242|5913
1622559040000|2021-06-01 14:50:40|1242.4|1242|1242.2|1241.6|1242.4|1242|1242|1241.6|1200
1622559050000|2021-06-01 14:50:50|1242|1241.4|1241.4|1241.2|1242|1241.4|1241.4|1241.2|340
1622559060000|2021-06-01 14:51:00|1241.6|1241.4|1241.6|1241.2|1241.6|1241.4|1241.4|1241.2|2898
1622559070000|2021-06-01 14:51:10|1241.4|1241|1241.6|1241|1241.6|1241.2|1241.2|1241|3783
1622559080000|2021-06-01 14:51:20|1241.8|1241.2|1242|1241.6|1242|1241.6|1241.8|1241.2|3871
1622559090000|2021-06-01 14:51:30|1242.2|1241.8|1242.4|1242.2|1242.4|1242.2|1242.2|1241.8|3384
1622559100000|2021-06-01 14:51:40|||||||||100
1622559110000|2021-06-01 14:51:50|1242.6|1242.4|1243|1242.6|1243|1242.8|1242.6|1242.4|1138
1622559120000|2021-06-01 14:52:00|1243.2|1242.8|1243.4|1243|1243.6|1243.2|1243.2|1242.8|20006
1622559130000|2021-06-01 14:52:10||1243.2||1243||1243.2||1243|0
1622559140000|2021-06-01 14:52:20|1243.2|1242.8|1243.4|1243|1243.4|1243|1243.2|1242.8|0
1622559150000|2021-06-01 14:52:30|||||||||1000
1622559160000|2021-06-01 14:52:40|1243.6||1243.4||1243.6||1243.4||0
1622559170000|2021-06-01 14:52:50|1243.6|1243.2|1243.8|1243.4|1243.8|1243.6|1243.6|1243.2|2836
1622559180000|2021-06-01 14:53:00|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.4|1243.2|2069
1622559190000|2021-06-01 14:53:10|1243.4|1243|1243.2|1242.8|1243.4|1243|1243.2|1242.8|3364
1622559200000|2021-06-01 14:53:20|1243.4|1242.6|1243|1242.6|1243.4|1242.6|1242.8|1242.6|2720
1622559210000|2021-06-01 14:53:30|1243.2|1242.8|1243.6|1243.2|1243.6|1243.2|1243.2|1242.8|5241
1622559220000|2021-06-01 14:53:40|1243.4|1243|1243.6|1243.2|1243.6|1243.2|1243.2|1243|2625
1622559230000|2021-06-01 14:53:50|1243.8|1243.4|1244|1243.4|1244|1243.6|1243.8|1243.4|424
1622559240000|2021-06-01 14:54:00|1243.6|1243.6|1243.6|1243|1243.6|1243.6|1243.2|1242.8|16851
1622559250000|2021-06-01 14:54:10|1243.4|1243.2|1243.4|1243|1243.4|1243.2|1243.2|1242.8|1341
1622559260000|2021-06-01 14:54:20|1243.6|1243.2|1244|1243.4|1244|1243.6|1243.6|1243.2|3706
1622559270000|2021-06-01 14:54:30|1243.8|1243.6|1244|1243.6|1244|1243.6|1243.8|1243.6|8
1622559280000|2021-06-01 14:54:40|||||||||800
1622559290000|2021-06-01 14:54:50|1243.8||1244||1244||1243.8||1000
1622559310000|2021-06-01 14:55:10|1243.8|1243.4|1243.8|1243.4|1244|1243.4|1243.6|1243.4|856
1622559330000|2021-06-01 14:55:30|1244|1243.6|1244|1243.6|1244|1243.8|1243.8|1243.6|2235
1622559340000|2021-06-01 14:55:40|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.4|1243.2|3647
1622559350000|2021-06-01 14:55:50|1244|1243.6|1244.2|1244|1244.2|1244|1244|1243.6|4985
1622559360000|2021-06-01 14:56:00|1244.4|1244.2|1244.4|1244|1244.6|1244.4|1244.2|1243.8|1701
1622559370000|2021-06-01 14:56:10|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244|1243.6|1225
1622559380000|2021-06-01 14:56:20|1244.4|1243.6|1244.4|1243.8|1244.4|1243.8|1244.4|1243.6|0
1622559390000|2021-06-01 14:56:30|1244.2||1244.2||1244.2||1244.2||0
1622559400000|2021-06-01 14:56:40|1244.4|1244|1244.4|1243.8|1244.4|1244|1244.2|1243.8|0
1622559410000|2021-06-01 14:56:50|1244.6|1244|1244.4|1244|1244.6|1244|1244.4|1243.8|0
1622559420000|2021-06-01 14:57:00|1244.6|1243.8|1244.4|1244|1244.6|1244.2|1244.4|1243.8|0
1622559430000|2021-06-01 14:57:10|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244|1243.8|0
1622559440000|2021-06-01 14:57:20|1244.4|1244|1244.4|1244|1244.4|1244|1244.4|1244|402
1622559450000|2021-06-01 14:57:30|1244.6|1244.2|1244.4|1244|1244.6|1244.2|1244.4|1244|1641
1622559460000|2021-06-01 14:57:40|1244.6|1244.2|1244.6|1244|1244.6|1244.2|1244.6|1244|0
1622559470000|2021-06-01 14:57:50|1244.4|1244.2|1244.4|1244.2|1244.4|1244.2|1244.4|1244.2|0
1622559480000|2021-06-01 14:58:00|1244.6|1244.4|1244.6|1244.4|1244.6|1244.4|1244.6|1244.4|14
1622559490000|2021-06-01 14:58:10|1244.4|1244.2|1245|1244.6|1245|1244.8|1244.4|1244.2|3786
1622559500000|2021-06-01 14:58:20|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.6|1244.4|632
1622559510000|2021-06-01 14:58:30|1244.6|1244.2|1244.6|1244.2|1244.8|1244.4|1244.4|1244.2|3564
1622559520000|2021-06-01 14:58:40|1244.8|1244.4|1244.6|1244.4|1244.8|1244.4|1244.6|1244.4|0
1622559530000|2021-06-01 14:58:50|1244.8|1244.2|1244.8|1244.4|1244.8|1244.4|1244.8|1244.2|2827
1622559540000|2021-06-01 14:59:00|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.4|1244|3788
1622559550000|2021-06-01 14:59:10|1244.8|1244.4|1245|1244.8|1245|1244.8|1244.8|1244.4|989
1622559560000|2021-06-01 14:59:20|1245.2|1245|1245.4|1245|1245.4|1245.2|1245.2|1244.8|6975
1622559570000|2021-06-01 14:59:30|1245.2|1244.8|1245|1244.8|1245.4|1245|1245|1244.8|0
1622559580000|2021-06-01 14:59:40|1244.8|1244.6|1244.8|1244.4|1245|1244.6|1244.8|1244.4|2247
1622559590000|2021-06-01 14:59:50|1245|1244.6|1245|1244.6|1245|1244.6|1244.8|1244.6|0
1622559600000|2021-06-01 15:00:00|1244.8|1244.8|1244.8|1244.4|1245|1244.8|1244.8|1244.4|173
1622559610000|2021-06-01 15:00:10|1245|1244.6|1245|1244.6|1245|1244.8|1244.8|1244.6|3617
1622559620000|2021-06-01 15:00:20|1244.8|1244.8|1245|1244.6|1245|1244.8|1244.8|1244.6|2211
1622559650000|2021-06-01 15:00:50|1244.8|1244.4|1244.8|1244.4|1244.8|1244.6|1244.6|1244.4|3928
1622559660000|2021-06-01 15:01:00|1244.6|1244.2|1244.6|1244.2|1245|1244.8|1244.6|1244.2|13649
1622559680000|2021-06-01 15:01:20|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|904
1622559690000|2021-06-01 15:01:30|1245|1244.6|1245.2|1244.8|1245.2|1245|1245|1244.6|15868
1622559700000|2021-06-01 15:01:40|1245|1244.6|1245|1244.6|1245|1244.6|1244.8|1244.6|400
1622559710000|2021-06-01 15:01:50|1245.2|1244.8|1245|1244.6|1245.2|1244.8|1245|1244.6|0
1622559720000|2021-06-01 15:02:00|1245.2|1244.8|1245.2|1244.8|1245.2|1244.8|1245.2|1244.8|195
1622559730000|2021-06-01 15:02:10|1245|1244.6|1245.2|1244.8|1245.2|1244.8|1245|1244.6|524
1622559740000|2021-06-01 15:02:20|1245||1245.2||1245.2||1245||403
1622559750000|2021-06-01 15:02:30||1245||1244.8||1245||1244.8|0
1622559760000|2021-06-01 15:02:40|1245|1244.6|1245|1244.6|1245.2|1244.8|1244.8|1244.6|682
1622559770000|2021-06-01 15:02:50|1245.2|1244.8|1245|1244.6|1245.2|1245|1245|1244.6|1039
1622559780000|2021-06-01 15:03:00|1245.2|1244.8|1245.4|1245|1245.4|1245.2|1245.2|1244.6|467
1622559790000|2021-06-01 15:03:10|1245.2|1244.8|1245.2|1245|1245.2|1245|1245.2|1244.8|4201
1622559800000|2021-06-01 15:03:20|1245|1244.8|1245|1244.8|1245.2|1245|1245|1244.8|7945
1622559810000|2021-06-01 15:03:30|1245.2|1245|1245|1244.8|1245.2|1245|1245|1244.8|5068
1622559820000|2021-06-01 15:03:40|1245.2||1245.2||1245.2||1245.2||0
1622559830000|2021-06-01 15:03:50|1245|1245|1245|1244.6|1245.2|1245|1244.8|1244.6|5979
1622559840000|2021-06-01 15:04:00|1244.8|1244.4|1244.6|1244.4|1244.8|1244.4|1244.4|1244.2|1835
1622559850000|2021-06-01 15:04:10|1244.8|1244.6|1245|1244.8|1245|1244.8|1244.8|1244.6|5555
1622559860000|2021-06-01 15:04:20|1244.8|1244.6|1244.6|1244.2|1244.8|1244.6|1244.6|1244.2|147
1622559870000|2021-06-01 15:04:30|1244.4|1244|1244.4|1244|1244.4|1244.2|1244.2|1244|775
1622559880000|2021-06-01 15:04:40|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.6|1244|0
1622559900000|2021-06-01 15:05:00|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|151
1622559910000|2021-06-01 15:05:10|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.4|1244.2|3267
1622559920000|2021-06-01 15:05:20||1244.4||1244.2||1244.4||1244.2|0
1622559930000|2021-06-01 15:05:30|1244.4|1244|1244.4|1244|1244.6|1244.4|1244.2|1244|5409
1622559940000|2021-06-01 15:05:40|1244.2|1243.8|1243.6|1243.2|1244.2|1243.8|1243.4|1243.2|10015
1622559950000|2021-06-01 15:05:50|1243.4|1243|1243.8|1243.4|1243.8|1243.6|1243.4|1243|3427
1622559970000|2021-06-01 15:06:10|1244|1243.6|1244|1243.8|1244|1243.8|1243.8|1243.6|1294
1622559980000|2021-06-01 15:06:20||1243.6||1243.6||1243.6||1243.6|0
1622559990000|2021-06-01 15:06:30|1243.6|1243.2|1243.8|1243.4|1243.8|1243.6|1243.4|1243.2|8473
1622560000000|2021-06-01 15:06:40|1244|1243.6|1244|1243.8|1244.4|1244|1244|1243.6|41680
1622560010000|2021-06-01 15:06:50|1243.8|1243.6|1244.4|1244|1244.4|1244.2|1243.8|1243.6|6979
1622560020000|2021-06-01 15:07:00|1244.6|1244.2|1244.2|1243.8|1244.6|1244.4|1244|1243.8|12178
1622560030000|2021-06-01 15:07:10|1244|1243.6|1244|1243.6|1244|1243.6|1243.8|1243.6|2338
1622560040000|2021-06-01 15:07:20|1243.8|1243.8|1244|1243.6|1244|1243.8|1243.8|1243.6|489
1622560050000|2021-06-01 15:07:30|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|3130
1622560060000|2021-06-01 15:07:40|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|0
1622560070000|2021-06-01 15:07:50||1243.8||1243.8||1243.8||1243.8|0
1622560080000|2021-06-01 15:08:00|1244.2|1243.6|1244.2|1243.8|1244.2|1243.8|1244.2|1243.6|5052
1622560090000|2021-06-01 15:08:10|1244|1244|1244|1243.6|1244.2|1244|1244|1243.6|2190
1622560120000|2021-06-01 15:08:40|1243.8||1244||1244||1243.8||0
1622560140000|2021-06-01 15:09:00|1244.2|1243.8|1244.4|1244|1244.6|1244.2|1244.2|1243.8|9861
1622560150000|2021-06-01 15:09:10|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|0
1622560160000|2021-06-01 15:09:20|1244.4|1244|1244.4|1244|1244.4|1244|1244.2|1244|0
1622560170000|2021-06-01 15:09:30|1244.2|1243.8|1244|1243.6|1244.2|1243.8|1243.8|1243.6|3487
1622560180000|2021-06-01 15:09:40||1243.8||1243.6||1243.8||1243.6|0
1622560210000|2021-06-01 15:10:10|1243.6|1243.4|1243.6|1243.4|1243.6|1243.4|1243.6|1243.2|2985
1622560220000|2021-06-01 15:10:20|1243.8|1243.6|1244|1243.6|1244|1243.6|1243.8|1243.4|2890
1622560230000|2021-06-01 15:10:30|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|0
1622560250000|2021-06-01 15:10:50|1244|1243.6|1244|1243.6|1244|1243.8|1244|1243.6|0
1622560260000|2021-06-01 15:11:00|1243.8|1243.8|1244|1243.6|1244|1243.8|1243.8|1243.6|332
1622560270000|2021-06-01 15:11:10|1243.8|1243.8|1244|1243.6|1244|1243.8|1243.8|1243.6|21
1622560290000|2021-06-01 15:11:30|1243.8|1243.4|1243.6|1243.2|1243.8|1243.4|1243.6|1243.2|3
1622560310000|2021-06-01 15:11:50|1243.8|1243.4|1244|1243.6|1244|1243.8|1243.8|1243.4|1747
1622560320000|2021-06-01 15:12:00|1243.8|1243.4|1243.8|1243.4|1243.8|1243.6|1243.4|1243.2|9133
1622560350000|2021-06-01 15:12:30|1243.6|1243.6|1243.8|1243.4|1243.8|1243.6|1243.6|1243.4|2912
1622560370000|2021-06-01 15:12:50|1244|1243.6|1243.6|1243.2|1244|1243.8|1243.4|1243|13392
1622560380000|2021-06-01 15:13:00|1243.4|1243|1243.2|1243|1243.4|1243|1243.2|1243|770
1622560390000|2021-06-01 15:13:10|||||||||38
1622560400000|2021-06-01 15:13:20|1243.4|1243.2|1243.6|1243.2|1243.6|1243.4|1243.4|1243|3426
1622560410000|2021-06-01 15:13:30|1243.8|1243.4|1243.8|1243.6|1244|1243.6|1243.8|1243.2|1496
1622560420000|2021-06-01 15:13:40|||||||||911
1622560430000|2021-06-01 15:13:50|1244||1244||1244||1244||1270
1622560450000|2021-06-01 15:14:10|1243.8|1243.8|1244|1243.8|1244|1243.8|1243.8|1243.6|0
1622560460000|2021-06-01 15:14:20|1244.2|1244|1244.2|1244|1244.2|1244|1244.2|1243.8|5692
1622560470000|2021-06-01 15:14:30|1244|1243.8|1243.8|1243.4|1244|1243.8|1243.6|1243.4|2136
1622560490000|2021-06-01 15:14:50|1243.6||1243.6||1243.8||1243.6||0
1622560510000|2021-06-01 15:15:10|1243.8|1243.6|1243.6|1243.4|1244|1243.6|1243.4|1243.2|4791
1622560520000|2021-06-01 15:15:20|1243.4|1243.2|1243.6|1243.2|1243.6|1243.2|1243.4|1243|1439
1622560530000|2021-06-01 15:15:30|1243.4|1243|1243.2|1243|1243.6|1243.4|1243|1242.8|13790
1622560540000|2021-06-01 15:15:40|1243|1242.8|1243.2|1243|1243.2|1243|1243|1242.8|263
1622560550000|2021-06-01 15:15:50|1243|1242.8|1243.4|1243|1243.4|1243.2|1242.8|1242.6|4088
1622560570000|2021-06-01 15:16:10|1243.2|1242.8|1243.2|1242.8|1243.2|1243|1243|1242.8|3859
1622560600000|2021-06-01 15:16:40|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|3545
1622560610000|2021-06-01 15:16:50|1243.2|1242.8|1243|1242.6|1243.2|1243|1242.8|1242.6|11056
1622560620000|2021-06-01 15:17:00|1242.8|1242.4|1243|1242.8|1243|1242.8|1242.8|1242.4|1165
1622560630000|2021-06-01 15:17:10|1243.2|1243|1243.2|1242.8|1243.2|1243|1243|1242.8|1476
1622560640000|2021-06-01 15:17:20|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|0
1622560650000|2021-06-01 15:17:30|1243.2|1242.8|1243|1242.8|1243.2|1242.8|1243|1242.8|0
1622560660000|2021-06-01 15:17:40|1242.8|1242.6|1242.8|1242.6|1243|1242.6|1242.8|1242.6|0
1622560670000|2021-06-01 15:17:50|1243|1242.8|1243|1242.8|1243|1242.8|1243|1242.8|0
1622560680000|2021-06-01 15:18:00|1242.8|1242.6|1243|1242.6|1243|1242.6|1242.8|1242.6|0
1622560700000|2021-06-01 15:18:20|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1642
1622560710000|2021-06-01 15:18:30|1243||1243.2||1243.2||1243||0
1622560740000|2021-06-01 15:19:00|1243||1243.2||1243.2||1243||1963
1622560750000|2021-06-01 15:19:10|1243.4|1243|1243.2|1242.8|1243.4|1243|1243.2|1242.8|762
1622560770000|2021-06-01 15:19:30|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|0
1622560790000|2021-06-01 15:19:50|1243.2|1242.8|1243|1242.8|1243.2|1242.8|1243|1242.8|906
1622560800000|2021-06-01 15:20:00|1243.2|1243|1243.2|1242.8|1243.4|1243.2|1243|1242.8|2363
1622560810000|2021-06-01 15:20:10|1243.4|1243|1243.6|1243.4|1243.6|1243.4|1243.4|1243|3278
1622560820000|2021-06-01 15:20:20|1243.8|1243.6|1244|1243.6|1244|1243.6|1243.6|1243.4|603
1622560830000|2021-06-01 15:20:30|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244|1243.8|0
1622560840000|2021-06-01 15:20:40|1244|1243.6|1244|1243.6|1244.2|1243.8|1244|1243.6|4667
1622560850000|2021-06-01 15:20:50|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.6|1243.4|2774
1622560860000|2021-06-01 15:21:00|1244|1243.6|1244|1243.8|1244|1243.8|1244|1243.6|683
1622560870000|2021-06-01 15:21:10|1244.2|1244|1244|1243.8|1244.2|1244|1243.8|1243.6|6489
1622560880000|2021-06-01 15:21:20|1244.2|1244|1244|1243.6|1244.4|1244|1244|1243.6|5298
1622560890000|2021-06-01 15:21:30|1243.8|1243.4|1243.8|1243.6|1244|1243.6|1243.8|1243.4|0
1622560910000|2021-06-01 15:21:50|1243.6|1243.4|1243.4|1243.2|1243.8|1243.4|1243.4|1243.2|5924
1622560920000|2021-06-01 15:22:00|1243.2|1243|1243.6|1243.2|1243.6|1243.4|1243|1242.8|20009
1622560930000|2021-06-01 15:22:10|1243.4|1243|1243.4|1243|1243.4|1243.2|1243.2|1243|4352
1622560940000|2021-06-01 15:22:20|1243.2|1242.8|1243|1242.6|1243.2|1242.8|1243|1242.6|215
1622560950000|2021-06-01 15:22:30|1243.2|1242.8|1243.4|1243|1243.4|1243.2|1243.2|1242.8|6564
1622560970000|2021-06-01 15:22:50|1243.2|1242.8|1243|1242.6|1243.2|1242.8|1242.8|1242.4|2671
1622560980000|2021-06-01 15:23:00|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243|1242.6|7707
1622561000000|2021-06-01 15:23:20|1243.4|1243|1243.6|1243.2|1243.6|1243.2|1243|1242.8|11937
1622561020000|2021-06-01 15:23:40|1243.4|1243.4|1243.2|1242.8|1243.4|1243.4|1243|1242.6|5389
1622561030000|2021-06-01 15:23:50|1243.4|1243|1243.4|1243.2|1243.6|1243.2|1243.4|1243|4125
1622561040000|2021-06-01 15:24:00|1243.2|1243|1243.2|1243|1243.4|1243|1243.2|1242.8|2854
1622561050000|2021-06-01 15:24:10|1243|1242.8|1242.8|1242.4|1243|1242.8|1242.8|1242.4|1042
1622561060000|2021-06-01 15:24:20|1242.6|1242.6|1242.8|1242.4|1242.8|1242.6|1242.6|1242.2|7858
1622561070000|2021-06-01 15:24:30|1242.6|1242.6|1242.8|1242.4|1243.2|1242.8|1242.6|1242.4|10088
1622561080000|2021-06-01 15:24:40|1243|1242.2|1242.8|1242.4|1243|1242.4|1242.4|1242.2|4581
1622561110000|2021-06-01 15:25:10|1242.6|1242.2|1242.4|1242.2|1242.6|1242.2|1242.4|1242.2|760
1622561120000|2021-06-01 15:25:20|1242.6|1242.4|1242.6|1242.2|1242.8|1242.6|1242.6|1242.2|8965
1622561130000|2021-06-01 15:25:30||1242.4||1242.2||1242.4||1242.2|1724
1622561150000|2021-06-01 15:25:50|1242.4|1242.4|1242.4|1242.2|1242.6|1242.4|1242.4|1242.2|1865
1622561160000|2021-06-01 15:26:00|1242.6|1242.4|1242.2|1242|1242.6|1242.4|1242.2|1242|10457
1622561170000|2021-06-01 15:26:10|1242.4||1242.4||1242.4||1242.4||662
1622561180000|2021-06-01 15:26:20|1242.2|1241.8|1242.4|1242|1242.4|1242.2|1242|1241.8|4756
1622561190000|2021-06-01 15:26:30|1242.2|1242.2|1242.4|1242|1242.4|1242.2|1242.2|1242|4
1622561200000|2021-06-01 15:26:40|1242.2|1242.2|1242.6|1242.2|1242.6|1242.2|1242.2|1242|5446
1622561210000|2021-06-01 15:26:50|1242.4|1242.4|1242.4|1242|1242.4|1242.4|1241.6|1241.4|26792
1622561220000|2021-06-01 15:27:00|1242.6|1242.2|1242.8|1242.4|1242.8|1242.6|1242.4|1242|18435
1622561230000|2021-06-01 15:27:10|1243|1242.6|1242.8|1242.4|1243|1242.6|1242.8|1242.4|2472
1622561240000|2021-06-01 15:27:20|1242.6|1242.6|1243|1242.8|1243|1242.8|1242.6|1242.2|6151
1622561250000|2021-06-01 15:27:30|1243.2|1243|1242.8|1242.6|1243.4|1243|1242.8|1242.6|1325
1622561270000|2021-06-01 15:27:50|1242.6|1242.4|1243|1242.6|1243|1242.6|1242.4|1242|17455
1622561280000|2021-06-01 15:28:00|1242.8|1242.8|1242.8|1242.4|1243|1242.8|1242.6|1242.4|655
1622561290000|2021-06-01 15:28:10|1242.6|1242.6|1243.2|1242.8|1243.4|1243|1242.6|1242.6|8726
1622561300000|2021-06-01 15:28:20|1243.4|1243|1243|1242.6|1243.4|1243|1243|1242.6|2622
1622561320000|2021-06-01 15:28:40|1242.8|1242.8|1243.2|1242.8|1243.2|1242.8|1242.8|1242.8|3404
1622561330000|2021-06-01 15:28:50|1243|1243|1243|1242.8|1243|1243|1243|1242.8|1400
1622561350000|2021-06-01 15:29:10|1242.8|1242.6|1243.2|1242.8|1243.2|1243|1242.8|1242.6|3105
1622561360000|2021-06-01 15:29:20|1243|1243|1243.2|1242.8|1243.2|1243|1243|1242.8|1490
1622561370000|2021-06-01 15:29:30|1243|1243|1243.6|1243.2|1243.8|1243.2|1243|1242.8|2725
1622561380000|2021-06-01 15:29:40|1243.8|1243.4|1243.4|1243|1243.8|1243.6|1243.4|1243|4258
1622561390000|2021-06-01 15:29:50|1243.2|1242.8|1243|1242.6|1243.8|1243.2|1242.8|1242.6|8700
1622617200000|2021-06-02 07:00:00|1238|1235.2|1238|1235.2|1238|1235.2|1238|1235.2|600
1622617210000|2021-06-02 07:00:10|1237.8|1235.4|1238|1236.4|1238|1236.4|1237|1235.4|1699
1622617220000|2021-06-02 07:00:20|1237.6|1236.2|1236|1235.2|1237.6|1236.2|1236|1235|3255
1622617230000|2021-06-02 07:00:30|1236.8|1235.4|1237.2|1235.4|1237.2|1235.4|1236.4|1235.4|198
1622617240000|2021-06-02 07:00:40|1237.6|1235.6|1237.6|1235.8|1237.6|1235.8|1237.2|1235.6|0
1622617260000|2021-06-02 07:01:00|1237.8|1236.2|1239.2|1238|1240|1239.2|1237.8|1236.2|2878
1622617270000|2021-06-02 07:01:10|1239.4|1238.2|1239.4|1238.2|1239.6|1238.2|1239.4|1238.2|0
1622617290000|2021-06-02 07:01:30|1239.2|1238|1239.6|1238.2|1239.6|1238.2|1239.2|1238|0
1622617300000|2021-06-02 07:01:40|1239.4|1238.4|1239.8|1238.4|1240|1238.4|1239.4|1238.4|371
1622617310000|2021-06-02 07:01:50|1240|1238.6|1242|1241|1242.8|1242.2|1240|1238.6|6480
1622617320000|2021-06-02 07:02:00|1241.8|1240.8|1241.8|1240.8|1242.8|1241.8|1241.6|1240.6|2800
1622617330000|2021-06-02 07:02:10|1242|1241|1241.4|1240.4|1242.2|1241.2|1241.4|1240.4|0
1622617340000|2021-06-02 07:02:20|1241.6|1240.6|1242.4|1241.6|1242.4|1241.6|1241.6|1240.6|135
1622617350000|2021-06-02 07:02:30||1241.8||1241.6||1241.8||1241.6|0
1622617360000|2021-06-02 07:02:40||1241.8||1241.8||1241.8||1241.8|33
1622617370000|2021-06-02 07:02:50|1242.8|1242|1242.2|1241.8|1243|1242|1242.2|1241.8|663
1622617380000|2021-06-02 07:03:00|1242|1241.6|1242.4|1241.6|1242.6|1241.8|1241.8|1240.8|1564
1622617400000|2021-06-02 07:03:20|1242.6|1241.8|1244.2|1243.2|1244.4|1243.2|1242.6|1241.8|369
1622617410000|2021-06-02 07:03:30|1244|1243.4|1243.6|1242.6|1244|1243.4|1243.6|1242.6|0
1622617420000|2021-06-02 07:03:40|1243.4|1242.4|1243.6|1242.6|1243.6|1242.6|1243.4|1242.4|0
1622617430000|2021-06-02 07:03:50|1243.4||1243.4||1243.4||1243.4||0
1622617470000|2021-06-02 07:04:30|1243.2|1242.4|1242.2|1241.4|1243.2|1242.4|1242.2|1241.4|1588
1622617490000|2021-06-02 07:04:50|1242.4|1241.6|1243.2|1242.2|1243.8|1242.8|1242.4|1241.6|4942
1622617500000|2021-06-02 07:05:00|1243|1242|1243|1242.2|1243|1242.2|1242.4|1241.4|181
1622617510000|2021-06-02 07:05:10|1243.2|1242.4|1243.4|1242.8|1243.6|1243|1243.2|1242.4|697
1622617520000|2021-06-02 07:05:20|1243.2|1242.6|1243|1242.2|1243.2|1242.6|1243|1242.2|1232
1622617530000|2021-06-02 07:05:30|1242.8|1242|1243|1242|1243.4|1242.6|1242.6|1241.8|2077
1622617540000|2021-06-02 07:05:40|1242.8|1241.8|1242.2|1241.4|1242.8|1241.8|1242.2|1241.2|178
1622617550000|2021-06-02 07:05:50|1242.4|1241.2|1241.6|1240.8|1242.4|1241.2|1241.6|1240.8|0
1622617560000|2021-06-02 07:06:00|1241.8|1241|1242|1241.2|1242.2|1241.6|1241.8|1241|0
1622617570000|2021-06-02 07:06:10|1242.2|1241.4|1243.4|1242.6|1243.4|1242.6|1242.2|1241.4|3930
1622617580000|2021-06-02 07:06:20||1242.4||1242.6||1242.6||1242.4|0
1622617590000|2021-06-02 07:06:30|1243.6|1242.8|1243.6|1242.6|1243.8|1242.8|1243.6|1242.6|0
1622617600000|2021-06-02 07:06:40|1243.4|1242.8|1243.2|1242.4|1243.4|1242.8|1243.2|1242.4|0
1622617620000|2021-06-02 07:07:00|1243|1242.2|1242.6|1242|1243|1242.2|1242.4|1241.6|775
1622617630000|2021-06-02 07:07:10||1241.8||1241.6||1241.8||1241.6|0
1622617640000|2021-06-02 07:07:20||1241.8||1242||1242||1241.8|0
1622617650000|2021-06-02 07:07:30|1242.4|1241.8|1242.4|1241.6|1242.4|1241.8|1242.4|1241.6|0
1622617670000|2021-06-02 07:07:50|1242.2|1241.8|1242.2|1241.6|1242.4|1241.8|1242.2|1241.6|0
1622617680000|2021-06-02 07:08:00|1242.4|1241.8|1243.6|1242.8|1243.8|1242.8|1242|1241.6|1798
1622617690000|2021-06-02 07:08:10|1243.8|1243|1244.2|1243.6|1244.2|1243.6|1243.8|1243|0
1622617700000|2021-06-02 07:08:20|1244|1243.4|1244|1243.2|1244|1243.4|1244|1243|2130
1622617710000|2021-06-02 07:08:30|1243.8|1243|1243.2|1242.4|1243.8|1243|1243.2|1242.4|0
1622617720000|2021-06-02 07:08:40|1243.4|1242.2|1243.6|1242.8|1243.6|1242.8|1243.4|1242.2|0
1622617730000|2021-06-02 07:08:50||1242.6||1243||1243||1242.6|0
1622617740000|2021-06-02 07:09:00||1242.8||1242.8||1242.8||1242.8|0
1622617750000|2021-06-02 07:09:10|1243.4|1242.6|1243.2|1242.6|1243.4|1242.8|1243.2|1242.6|0
1622617760000|2021-06-02 07:09:20|1243.4|1242.8|1243.6|1242.8|1243.6|1243|1243.4|1242.8|403
1622617770000|2021-06-02 07:09:30|1243.4|1243|1243.6|1243|1243.6|1243.2|1243.4|1242.8|0
1622617780000|2021-06-02 07:09:40|1243.4|1243.2|1243.6|1243.2|1243.6|1243.2|1243.4|1242.6|1000
1622617790000|2021-06-02 07:09:50||1243||1243||1243||1243|0
1622617800000|2021-06-02 07:10:00|1243.8|1243.2|1243.2|1242.8|1244|1243.4|1243|1242.6|850
1622617810000|2021-06-02 07:10:10|1243.4|1242.6|1243.4|1242.8|1243.4|1242.8|1243.4|1242.6|0
1622617820000|2021-06-02 07:10:20|1243.2|1242.6|1243.4|1242.8|1243.4|1242.8|1243.2|1242.6|0
1622617830000|2021-06-02 07:10:30|1243.6||1243.6||1243.6||1243.6||0
1622617840000|2021-06-02 07:10:40||1243||1243.2||1243.2||1243|274
1622617850000|2021-06-02 07:10:50|1243.4|1243|1243.6|1242.8|1243.6|1243|1243.4|1242.8|9
1622617860000|2021-06-02 07:11:00|1243.8|1243|1243.8|1243.2|1243.8|1243.4|1243.6|1243|237
1622617870000|2021-06-02 07:11:10|1243.6|1243|1243.4|1242.8|1243.6|1243.2|1243.4|1242.8|1674
1622617880000|2021-06-02 07:11:20|1243.2|1242.6|1244|1243.6|1244|1243.6|1243.2|1242.6|4361
1622617890000|2021-06-02 07:11:30|1244.2||1244.4||1244.6||1244.2||0
1622617900000|2021-06-02 07:11:40||1243.8||1243.6||1244||1243.6|1965
1622617910000|2021-06-02 07:11:50|1244.2|1244|1244|1243.8|1244.2|1244|1244|1243.6|1449
1622617920000|2021-06-02 07:12:00|1243.8|1243.6|1243.8|1243.2|1244.2|1243.6|1243.2|1242.8|4173
1622617930000|2021-06-02 07:12:10|1244|1243.4|1244|1243.4|1244.2|1243.6|1244|1243.4|0
1622617940000|2021-06-02 07:12:20|1244.2|1243.6|1244|1243.4|1244.2|1243.6|1244|1243.4|0
1622617950000|2021-06-02 07:12:30|1243.8|1243.2|1243|1242.6|1243.8|1243.2|1243|1242.6|284
1622617960000|2021-06-02 07:12:40|1243.2|1242.8|1243.6|1243.2|1243.6|1243.2|1243.2|1242.8|490
1622617970000|2021-06-02 07:12:50|1243.8|1243.4|1244|1243.2|1244.2|1243.6|1243.8|1243.2|169
1622617980000|2021-06-02 07:13:00|1244.2|1243.4|1245|1244.4|1245|1244.4|1244.2|1243.4|100
1622618000000|2021-06-02 07:13:20|1244.8|1244.2|1244.6|1244.2|1244.8|1244.2|1244.6|1244.2|178
1622618010000|2021-06-02 07:13:30|1244.8|1244.4|1244.4|1244|1245|1244.4|1244.4|1244|799
1622618020000|2021-06-02 07:13:40|1244.6||1244.8||1244.8||1244.6||0
1622618030000|2021-06-02 07:13:50|1244.6|1243.8|1244.4|1243.6|1244.6|1243.8|1244.4|1243.6|0
1622618040000|2021-06-02 07:14:00|1244.2||1244.2||1244.2||1244.2||0
1622618050000|2021-06-02 07:14:10|||||||||3000
1622618060000|2021-06-02 07:14:20|1244|1243.4|1244|1243.2|1244.2|1243.6|1244|1243.2|988
1622618070000|2021-06-02 07:14:30|1244.2|1243.4|1244.2|1243.6|1244.2|1243.8|1244.2|1243.4|0
1622618080000|2021-06-02 07:14:40|1244.4|1243.8|1244.2|1243.6|1244.4|1244|1244|1243.4|11074
1622618090000|2021-06-02 07:14:50|1244|1243.4|1244.2|1243.6|1244.2|1243.6|1243.8|1243.4|1229
1622618100000|2021-06-02 07:15:00|1244|1243.4|1243.8|1243.2|1244|1243.4|1243.6|1243.2|607
1622618110000|2021-06-02 07:15:10|1243.6|1243.6|1243.8|1243.2|1243.8|1243.6|1243.6|1243.2|100
1622618120000|2021-06-02 07:15:20|1243.6|1243.4|1243.8|1243.2|1244|1243.4|1243.6|1243.2|500
1622618130000|2021-06-02 07:15:30|1244|1243.4|1244|1243.6|1244|1243.6|1244|1243.2|140
1622618140000|2021-06-02 07:15:40|1244.2|1243.8|1243.4|1243|1244.2|1243.8|1243.4|1243|1987
1622618150000|2021-06-02 07:15:50|1243.2|1242.8|1243.4|1243|1243.4|1243|1243.2|1242.8|1750
1622618160000|2021-06-02 07:16:00|1243.2|1242.8|1243.8|1243.2|1243.8|1243.2|1242.4|1242|23942
1622618170000|2021-06-02 07:16:10|1244|1243.4|1243.2|1242.6|1244|1243.4|1243|1242.6|788
1622618180000|2021-06-02 07:16:20|1243|1242.4|1242|1241.6|1243|1242.4|1242|1241.6|3263
1622618190000|2021-06-02 07:16:30|1242.4|1241.8|1242|1241.6|1242.4|1241.8|1242|1241.6|2
1622618200000|2021-06-02 07:16:40|1242.2|1241.4|1242.2|1241.6|1242.2|1241.6|1241.6|1241.2|1499
1622618210000|2021-06-02 07:16:50|1242|1241.8|1241.4|1240.8|1242.4|1242|1241.4|1240.8|5535
1622618220000|2021-06-02 07:17:00|1241.2|1240.6|1241.4|1240.8|1241.4|1241|1241.2|1240.6|1572
1622618230000|2021-06-02 07:17:10|1241.6|1241|1241.6|1241.2|1241.6|1241.2|1241.6|1241|0
1622618240000|2021-06-02 07:17:20|1241.4|1241|1241.4|1240.8|1241.4|1241|1241.4|1240.8|0
1622618250000|2021-06-02 07:17:30|1241.2|1240.6|1240.8|1240.4|1241.4|1240.6|1240.8|1240.4|2011
1622618260000|2021-06-02 07:17:40|1240.6|1240.2|1239.8|1239.2|1240.6|1240.2|1239.8|1239.2|1594
1622618270000|2021-06-02 07:17:50|1239.6|1239|1240|1239.6|1240.2|1239.6|1239.6|1239|134
1622618280000|2021-06-02 07:18:00|1240.2|1239.8|1240.2|1239.6|1240.4|1240|1240.2|1239.6|0
1622618290000|2021-06-02 07:18:10|1240.4|1239.8|1240.4|1240|1240.6|1240|1240|1239.6|5646
1622618300000|2021-06-02 07:18:20|1240.6|1240.2|1240.6|1240|1240.8|1240.4|1240.6|1240|120
1622618310000|2021-06-02 07:18:30|1240.8|1240.2|1241.2|1240.6|1241.2|1240.6|1240.8|1240.2|169
1622618320000|2021-06-02 07:18:40|1241.4|1240.8|1241|1240.2|1241.6|1241|1240.6|1240.2|100
1622618330000|2021-06-02 07:18:50|1240.8|1240|1240.2|1239.6|1240.8|1240.2|1240.2|1239.4|763
1622618340000|2021-06-02 07:19:00|1240|1239.4|1239.4|1238.8|1240.2|1239.6|1239.4|1238.6|7201
1622618350000|2021-06-02 07:19:10|1239.6|1239|1239.4|1238.8|1239.6|1239|1239.4|1238.8|0
1622618370000|2021-06-02 07:19:30|1239.2|1238.4|1239|1238.4|1239.2|1238.8|1238.8|1238.2|1878
1622618380000|2021-06-02 07:19:40|1238.8|1238.2|1238.6|1238.2|1238.8|1238.2|1238.6|1238|500
1622618390000|2021-06-02 07:19:50|1238.4|1238|1237.6|1237|1238.4|1238|1237.6|1237|1477
1622618400000|2021-06-02 07:20:00|1237.4|1237.2|1237.6|1237.2|1237.6|1237.2|1237.4|1237|500
1622618410000|2021-06-02 07:20:10|1237.4|1237|1237.6|1237|1237.6|1237.2|1237.4|1236.8|500
1622618420000|2021-06-02 07:20:20|1237.8|1237.2|1237.2|1236.8|1238|1237.6|1237.2|1236.6|963
1622618430000|2021-06-02 07:20:30|1237.4|1237|1237|1236.6|1237.4|1237|1237|1236.6|1783
1622618440000|2021-06-02 07:20:40|1236.8|1236.8|1236.8|1236.2|1236.8|1236.8|1236.8|1236|598
1622618450000|2021-06-02 07:20:50||1236.4||1236.2||1236.4||1236.2|0
1622618460000|2021-06-02 07:21:00||1236.4||1236.2||1236.4||1236.2|0
1622618470000|2021-06-02 07:21:10|1237|1236.4|1237.4|1237|1237.6|1237|1237|1236.4|15400
1622618480000|2021-06-02 07:21:20|1237.2|1236.8|1237.4|1237|1237.4|1237|1237|1236.6|953
1622618490000|2021-06-02 07:21:30|1237.6|1237.2|1238|1237.4|1238|1237.4|1237.4|1237|1248
1622618500000|2021-06-02 07:21:40|1238.2|1237.6|1238.2|1237.8|1238.4|1238|1238|1237.4|5000
1622618510000|2021-06-02 07:21:50|1238|1237.6|1238|1237.4|1238|1237.6|1237.6|1237.2|2120
1622618520000|2021-06-02 07:22:00||1237.2||1237.2||1237.4||1237.2|0
1622618530000|2021-06-02 07:22:10|1238.2|1237.4|1238|1237.6|1238.2|1238|1237.6|1237.4|10090
1622618540000|2021-06-02 07:22:20|1238.2|1237.8|1238.8|1238.2|1238.8|1238.2|1238.2|1237.8|169
1622618550000|2021-06-02 07:22:30|1238.6|1238|1238.2|1237.8|1238.6|1238|1238|1237.6|0
1622618560000|2021-06-02 07:22:40|1238|1237.6|1238.2|1237.6|1238.2|1237.6|1237.8|1237.4|1975
1622618570000|2021-06-02 07:22:50|1238.4|1237.8|1238.2|1237.8|1238.6|1238|1238.2|1237.8|0
1622618580000|2021-06-02 07:23:00|1238.4|1238|1238.6|1238|1238.6|1238|1238.4|1237.8|0
1622618590000|2021-06-02 07:23:10|1238.4|1237.8|1238.2|1237.8|1238.4|1238|1238.2|1237.8|1162
1622618600000|2021-06-02 07:23:20|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|0
1622618610000|2021-06-02 07:23:30|1238.2|1237.8|1237.6|1237|1238.2|1237.8|1237.4|1236.8|3463
1622618620000|2021-06-02 07:23:40|1237.4|1236.8|1237.2|1236.8|1237.6|1237|1237|1236.6|79
1622618630000|2021-06-02 07:23:50|1237.4|1237|1237.6|1237|1237.6|1237|1237.4|1237|431
1622618640000|2021-06-02 07:24:00|1237.8|1237.2|1237.4|1237|1237.8|1237.4|1237.4|1237|1990
1622618650000|2021-06-02 07:24:10|1237.6|1237.2|1237.4|1237|1237.6|1237.2|1237.4|1236.8|0
1622618660000|2021-06-02 07:24:20|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.4|1237|0
1622618670000|2021-06-02 07:24:30|1237.4|1237|1237.2|1236.6|1237.4|1237|1237|1236.6|768
1622618680000|2021-06-02 07:24:40|1237|1236.4|1236.8|1236.2|1237|1236.4|1236.8|1236.2|764
1622618690000|2021-06-02 07:24:50|1236.6|1236.4|1236.8|1236.4|1236.8|1236.4|1236.6|1236.4|800
1622618700000|2021-06-02 07:25:00|1236.6|1236.2|1236.4|1236|1236.6|1236.2|1236|1235.6|1776
1622618710000|2021-06-02 07:25:10|1236.2|1235.8|1235.8|1235.4|1236.2|1235.8|1235.8|1235.2|553
1622618720000|2021-06-02 07:25:20|1235.6|1235.2|1235.6|1235.2|1235.6|1235.2|1235.4|1235|628
1622618730000|2021-06-02 07:25:30|1235.8|1235.4|1235.8|1235.2|1235.8|1235.4|1235.8|1235.2|1000
1622618750000|2021-06-02 07:25:50|1235.6|1235|1235.4|1235|1235.6|1235|1235.2|1235|277
1622618760000|2021-06-02 07:26:00|1235.6|1235.2|1235.4|1235|1235.8|1235.2|1235.4|1235|500
1622618770000|2021-06-02 07:26:10|1235.2|1234.8|1235.6|1235|1235.6|1235|1235|1234.4|10253
1622618780000|2021-06-02 07:26:20|1235.4||1235.6||1235.6||1235.4||0
1622618790000|2021-06-02 07:26:30|1235.4||1235.6||1235.6||1235.4||230
1622618800000|2021-06-02 07:26:40|1235.4||1235.4||1235.4||1235.4||0
1622618810000|2021-06-02 07:26:50|1235.6|1235.2|1236.2|1235.8|1236.2|1235.8|1235.6|1235.2|7028
1622618820000|2021-06-02 07:27:00|1236.4|1236|1236.2|1235.8|1236.8|1236.4|1236.2|1235.8|1312
1622618830000|2021-06-02 07:27:10|1236|1235.6|1236|1235.4|1236|1235.6|1235.6|1235|1000
1622618840000|2021-06-02 07:27:20|1235.8|1235.2|1235.8|1235.4|1235.8|1235.4|1235.8|1235.2|251
1622618850000|2021-06-02 07:27:30|1235.6|1235.2|1235.4|1235|1235.6|1235.2|1235.2|1234.8|1648
1622618860000|2021-06-02 07:27:40|1235.2|1234.8|1235.6|1235.2|1235.8|1235.2|1235.2|1234.8|2022
1622618870000|2021-06-02 07:27:50|1235.8|1235.4|1235.6|1235|1235.8|1235.4|1235.4|1235|1284
1622618880000|2021-06-02 07:28:00|1235.4|1234.8|1235.4|1235|1235.4|1235.2|1234.8|1234.6|10091
1622618890000|2021-06-02 07:28:10|1235.6|1235.4|1236.4|1235.8|1236.4|1235.8|1235.6|1235.4|3185
1622618900000|2021-06-02 07:28:20|1236.2|1236|1236.6|1236.2|1236.6|1236.2|1236.2|1236|0
1622618910000|2021-06-02 07:28:30||1236.4||1236.2||1236.4||1236|530
1622618920000|2021-06-02 07:28:40|1236.4|1236|1236.4|1236|1236.6|1236.2|1236.4|1235.8|2685
1622618930000|2021-06-02 07:28:50|1236.6|1235.8|1236.4|1235.8|1236.6|1236|1236|1235.8|389
1622618940000|2021-06-02 07:29:00|1236.6|1236|1237|1236.6|1237.2|1236.6|1236.6|1236|2346
1622618950000|2021-06-02 07:29:10|1236.8|1236.4|1236|1235.4|1236.8|1236.4|1236|1235.4|1622
1622618960000|2021-06-02 07:29:20||1235.6||1235.4||1235.6||1235.4|0
1622618980000|2021-06-02 07:29:40|1236.2|1236|1236.4|1236|1236.6|1236.2|1236.2|1236|74634
1622618990000|2021-06-02 07:29:50||1236.2||1236||1236.2||1236|0
1622619000000|2021-06-02 07:30:00|1236.2|1236.2|1236.4|1236|1236.6|1236.2|1236.2|1236|9669
1622619010000|2021-06-02 07:30:10|1236.2|1235.8|1235.6|1235.2|1236.2|1235.8|1235.6|1235.2|7900
1622619020000|2021-06-02 07:30:20|1235.4|1235|1235.8|1235.4|1235.8|1235.4|1235|1234.6|11530
1622619030000|2021-06-02 07:30:30|1236|1235.6|1235.6|1235|1236|1235.6|1235.6|1235|7908
1622619040000|2021-06-02 07:30:40|1235.4|1234.8|1235.8|1235.4|1235.8|1235.4|1235|1234.8|2898
1622619050000|2021-06-02 07:30:50|1235.6|1235.2|1235.2|1234.8|1235.8|1235.2|1235.2|1234.8|0
1622619060000|2021-06-02 07:31:00|1235|1235|1234.8|1234.2|1235|1235|1234.6|1234|1230
1622619070000|2021-06-02 07:31:10|1235|1234.4|1235|1234.6|1235|1234.6|1234.6|1234.2|682
1622619080000|2021-06-02 07:31:20|1235.2|1234.8|1235.2|1234.8|1235.4|1234.8|1234.8|1234.4|652
1622619090000|2021-06-02 07:31:30|1235.4|1235|1235.6|1235|1235.6|1235|1235|1234.6|0
1622619100000|2021-06-02 07:31:40|1235.4|1235.2|1236.4|1236|1236.6|1236.2|1235.4|1235.2|6964
1622619110000|2021-06-02 07:31:50|1236.6|1236.2|1236.4|1236|1236.8|1236.2|1236.4|1236|1440
1622619120000|2021-06-02 07:32:00|1236.6|1236.2|1236.6|1236|1237|1236.4|1236.4|1236|4485
1622619130000|2021-06-02 07:32:10|1236.8|1236.2|1236.8|1236.4|1236.8|1236.4|1236.6|1236.2|0
1622619140000|2021-06-02 07:32:20|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.4|1236|500
1622619150000|2021-06-02 07:32:30|1236.8|1236.4|1236.8|1236.4|1237|1236.4|1236.8|1236.4|0
1622619160000|2021-06-02 07:32:40|1237|1236.6|1237.4|1237|1237.6|1237.2|1237|1236.6|739
1622619170000|2021-06-02 07:32:50|1237.2|1236.8|1237.8|1237.4|1238.2|1237.6|1237.2|1236.8|2961
1622619180000|2021-06-02 07:33:00||1237.2||1237.4||1237.4||1237.2|0
1622619190000|2021-06-02 07:33:10|1238|1237.6|1238.4|1238|1238.4|1238|1238|1237.6|0
1622619200000|2021-06-02 07:33:20|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1238|1237.4|646
1622619210000|2021-06-02 07:33:30|1238.2|1237.8|1237.8|1237.4|1238.2|1237.8|1237.6|1237.2|2084
1622619220000|2021-06-02 07:33:40|1238||1237.8||1238||1237.8||0
1622619230000|2021-06-02 07:33:50|1237.4|1237.2|1237.4|1237.2|1237.4|1237.2|1237.2|1236.8|794
1622619240000|2021-06-02 07:34:00|1237.2|1237|1237|1236.6|1237.4|1237|1237|1236.6|2951
1622619250000|2021-06-02 07:34:10|1236.8|1236.4|1236.4|1236|1237|1236.4|1236.4|1236|0
1622619270000|2021-06-02 07:34:30|1236.6|1236.2|1236.8|1236.4|1236.8|1236.4|1236.4|1236.2|1777
1622619280000|2021-06-02 07:34:40|1237|1236.6|1236.6|1236.2|1237.2|1236.6|1236.4|1236.2|2645
1622619290000|2021-06-02 07:34:50|1236.4|1236|1236.4|1236|1236.4|1236|1236.4|1236|0
1622619300000|2021-06-02 07:35:00|1236.6|1235.8|1236.2|1235.4|1236.6|1235.8|1236|1235.4|750
1622619310000|2021-06-02 07:35:10|1236||1236||1236||1236||0
1622619320000|2021-06-02 07:35:20|1235.8|1235.2|1235.8|1235.2|1235.8|1235.2|1235.6|1235.2|1000
1622619330000|2021-06-02 07:35:30|1235.6|1235|1235.4|1235|1235.6|1235.2|1235.2|1235|492
1622619340000|2021-06-02 07:35:40|1235.6|1235.2|1236|1235.6|1236.2|1235.6|1235.6|1235.2|1988
1622619360000|2021-06-02 07:36:00|1235.8|1235.4|1236|1235.6|1236|1235.6|1235.6|1235.2|1836
1622619370000|2021-06-02 07:36:10||1235.4||1235.6||1235.6||1235.4|0
1622619380000|2021-06-02 07:36:20|1236.2|1235.8|1236.4|1235.8|1236.4|1236|1236.2|1235.8|150
1622619390000|2021-06-02 07:36:30||1235.6||1235.8||1235.8||1235.6|0
1622619400000|2021-06-02 07:36:40|1236.2|1236|1236.2|1236|1236.2|1236|1236|1236|0
1622619410000|2021-06-02 07:36:50|1236.4|1236.2|1236.6|1236.2|1236.8|1236.2|1236.4|1236|592
1622619420000|2021-06-02 07:37:00|1237|1236.4|1237.2|1236.8|1237.2|1236.8|1237|1236.4|3105
1622619430000|2021-06-02 07:37:10|1237|1236.6|1237|1236.6|1237|1236.6|1237|1236.6|0
1622619440000|2021-06-02 07:37:20|1237.2|1236.8|1236.2|1236|1237.2|1236.8|1236.2|1236|1454
1622619450000|2021-06-02 07:37:30|1236.4|1236.2|1236.8|1236.4|1236.8|1236.4|1236.4|1236.2|720
1622619460000|2021-06-02 07:37:40|1237|1236.2|1237.2|1236.6|1237.2|1236.6|1237|1236.2|2589
1622619470000|2021-06-02 07:37:50|1237|1236.4|1237|1236.4|1237|1236.6|1236.8|1236.4|2036
1622619480000|2021-06-02 07:38:00|1236.8|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.6|0
1622619490000|2021-06-02 07:38:10|1236.8|1236.4|1236.4|1236|1236.8|1236.4|1236.4|1236|4
1622619500000|2021-06-02 07:38:20|1236.6|1236.2|1236.4|1236.2|1236.6|1236.2|1236.4|1236|11
1622619510000|2021-06-02 07:38:30|1236.6|1236.4|1237.2|1236.8|1237.2|1236.8|1236.6|1236.4|1634
1622619520000|2021-06-02 07:38:40||1236.6||1236.8||1236.8||1236.6|0
1622619530000|2021-06-02 07:38:50|1237.4|1237|1237.4|1237|1237.6|1237|1237.4|1237|2400
1622619540000|2021-06-02 07:39:00|1237.6|1237.2|1238|1237.6|1238|1237.6|1237.6|1237.2|664
1622619550000|2021-06-02 07:39:10|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.6|1237.2|236
1622619560000|2021-06-02 07:39:20|1237.8|1237.6|1238|1237.6|1238.2|1237.8|1237.6|1237.4|4373
1622619570000|2021-06-02 07:39:30|1238.2|1238|1238|1237.4|1238.2|1238|1237.8|1237.4|1489
1622619580000|2021-06-02 07:39:40|1237.8|1237.6|1238.2|1237.6|1238.2|1237.8|1237.8|1237.6|0
1622619590000|2021-06-02 07:39:50|1238||1238||1238||1238||0
1622619600000|2021-06-02 07:40:00|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.6|1237.2|1179
1622619610000|2021-06-02 07:40:10|1237.4|1237|1237.4|1236.8|1237.4|1237|1237.4|1236.8|0
1622619620000|2021-06-02 07:40:20|1237.2|1236.6|1237|1236.6|1237.2|1236.6|1237|1236.4|500
1622619630000|2021-06-02 07:40:30|1237.2|1236.8|1237.6|1237|1237.6|1237|1237.2|1236.8|510
1622619640000|2021-06-02 07:40:40|1237.8|1237.2|1237.6|1237.2|1237.8|1237.4|1237.6|1237|905
1622619650000|2021-06-02 07:40:50|1237.8|1237|1237.6|1237|1237.8|1237.2|1237.4|1237|500
1622619660000|2021-06-02 07:41:00|1237.2|1237.2|1237.4|1236.8|1237.6|1237.2|1237.2|1236.8|4
1622619680000|2021-06-02 07:41:20|1237.6|1237|1237.6|1237|1237.6|1237.2|1237.4|1237|0
1622619690000|2021-06-02 07:41:30|1237.4|1236.8|1237|1236.6|1237.4|1236.8|1237|1236.4|700
1622619700000|2021-06-02 07:41:40|1237.2||1237||1237.2||1237||0
1622619710000|2021-06-02 07:41:50|1236.8|1236.4|1236.6|1236.2|1236.8|1236.4|1236.6|1236.2|113
1622619720000|2021-06-02 07:42:00|1236.4|1236|1236.2|1235.8|1236.4|1236|1236.2|1235.8|1608
1622619730000|2021-06-02 07:42:10|1236.4|1236|1236.2|1235.8|1236.4|1236|1236.2|1235.8|400
1622619740000|2021-06-02 07:42:20|1236.4|1236|1236.4|1236|1236.4|1236|1236.4|1235.8|1863
1622619750000|2021-06-02 07:42:30|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.6|1236|393
1622619760000|2021-06-02 07:42:40||1236||1236.2||1236.2||1236|200
1622619780000|2021-06-02 07:43:00|1236.8|1236.4|1236.6|1236.2|1237|1236.4|1236.6|1236.2|405
1622619790000|2021-06-02 07:43:10|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|0
1622619820000|2021-06-02 07:43:40|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|413
1622619830000|2021-06-02 07:43:50|1236.4|1236|1236.4|1236|1236.4|1236|1236.4|1235.8|321
1622619840000|2021-06-02 07:44:00|1236.2|1235.8|1236.4|1236|1236.4|1236|1236.2|1235.8|319
1622619850000|2021-06-02 07:44:10||1235.8||1235.8||1236||1235.8|0
1622619860000|2021-06-02 07:44:20|1236.2|1236|1236.4|1235.8|1236.4|1236|1236.2|1235.8|1120
1622619870000|2021-06-02 07:44:30|1236.2||1236.2||1236.2||1236.2||0
1622619880000|2021-06-02 07:44:40|1236.4|1236|1236.4|1236|1236.4|1236|1236.4|1236|293
1622619900000|2021-06-02 07:45:00|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1235.8|1235.6|0
1622619910000|2021-06-02 07:45:10|1235.8|1235.4|1235.2|1234.8|1235.8|1235.4|1235|1234.6|3822
1622619920000|2021-06-02 07:45:20|1235|1234.6|1235.2|1234.8|1235.2|1234.8|1234.8|1234.4|914
1622619930000|2021-06-02 07:45:30|1235.4|1235|1235.4|1235|1235.4|1235|1235.2|1234.8|989
1622619950000|2021-06-02 07:45:50|1235.2|1234.8|1235|1234.4|1235.2|1234.8|1235|1234.4|726
1622619960000|2021-06-02 07:46:00||1234.6||1234.6||1234.6||1234.6|0
1622619970000|2021-06-02 07:46:10|1234.8|1234.4|1234.8|1234.2|1234.8|1234.4|1234.6|1234.2|0
1622619980000|2021-06-02 07:46:20|1234.6|1234|1234.4|1234|1234.6|1234|1234.4|1234|0
1622619990000|2021-06-02 07:46:30|1234.2|1234.2|1234.6|1234.2|1234.6|1234.4|1234.2|1234.2|4534
1622620000000|2021-06-02 07:46:40|1234.4|1234|1234|1233.6|1234.4|1234|1234|1233.6|906
1622620020000|2021-06-02 07:47:00|1234.2|1233.8|1234.6|1234.2|1234.6|1234.4|1234.2|1233.8|1754
1622620030000|2021-06-02 07:47:10|1234.8||1234.8||1234.8||1234.6||0
1622620040000|2021-06-02 07:47:20|1234.6|1234.4|1234.8|1234.2|1235|1234.4|1234.6|1234.2|1888
1622620060000|2021-06-02 07:47:40|1235|1234.4|1234.8|1234.4|1235|1234.6|1234.8|1234.4|211
1622620070000|2021-06-02 07:47:50|1235||1234.8||1235||1234.8||0
1622620080000|2021-06-02 07:48:00|1235|1234.6|1235.4|1234.8|1235.4|1235|1235|1234.6|1081
1622620090000|2021-06-02 07:48:10|1235.6|1235|1235.6|1235.2|1235.6|1235.2|1235.6|1235|0
1622620100000|2021-06-02 07:48:20|1235.8|1235.4|1235.6|1235.2|1236|1235.6|1235.6|1235.2|2900
1622620120000|2021-06-02 07:48:40|1235.4|1235|1235.4|1235|1235.4|1235|1235.4|1235|1559
1622620130000|2021-06-02 07:48:50|1235.6|1235.2|1235.6|1235.2|1235.6|1235.2|1235.4|1235.2|0
1622620140000|2021-06-02 07:49:00|1235.8||1235.8||1235.8||1235.8||0
1622620150000|2021-06-02 07:49:10|1235.6|1235.4|1236|1235.4|1236|1235.4|1235.6|1235.4|0
1622620160000|2021-06-02 07:49:20|1236.2||1236||1236.2||1236||0
1622620170000|2021-06-02 07:49:30|1236.2|1235.6|1236.2|1235.8|1236.4|1236|1236.2|1235.6|0
1622620180000|2021-06-02 07:49:40|1236|1235.6|1236.4|1236|1236.4|1236|1236|1235.6|935
1622620190000|2021-06-02 07:49:50|1236.2|1235.8|1236.6|1236|1236.6|1236.2|1236.2|1235.8|200
1622620200000|2021-06-02 07:50:00|1237|1236.2|1236.8|1236.4|1237|1236.6|1236.6|1236.2|935
1622620210000|2021-06-02 07:50:10|1237|1236.6|1237.4|1236.8|1237.4|1236.8|1237|1236.6|976
1622620220000|2021-06-02 07:50:20|1237.2|1237|1237.6|1237.2|1237.6|1237.2|1237.2|1237|0
1622620230000|2021-06-02 07:50:30|1237.4|1237|1237.4|1237|1237.4|1237|1237.4|1237|0
1622620240000|2021-06-02 07:50:40|1237.2|1237.2|1237|1236.4|1237.2|1237.2|1236.8|1236.4|7358
1622620250000|2021-06-02 07:50:50|1237.2|1236.6|1237.2|1236.6|1237.2|1236.8|1237.2|1236.6|0
1622620260000|2021-06-02 07:51:00|1237.4|1236.8|1237.8|1237.4|1237.8|1237.4|1237.4|1236.8|2533
1622620270000|2021-06-02 07:51:10|1238|1237.2|1238|1237.6|1238|1237.6|1238|1237.2|0
1622620280000|2021-06-02 07:51:20|1237.8|1237.4|1238.2|1237.8|1238.4|1237.8|1237.8|1237.4|793
1622620290000|2021-06-02 07:51:30|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.6|0
1622620300000|2021-06-02 07:51:40|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.6|1237.2|1871
1622620310000|2021-06-02 07:51:50|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.6|0
1622620320000|2021-06-02 07:52:00|1238.2|1238|1238|1237.6|1238.4|1238.2|1238|1237.6|6720
1622620330000|2021-06-02 07:52:10|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.4|1237.2|3113
1622620340000|2021-06-02 07:52:20|1237.8|1237.4|1238|1237.6|1238|1237.8|1237.8|1237.4|26078
1622620350000|2021-06-02 07:52:30|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.2|1236.8|4800
1622620360000|2021-06-02 07:52:40|1237.8|1237.4|1238|1237.8|1238.2|1238|1237.8|1237.4|58523
1622620370000|2021-06-02 07:52:50|1237.8|1237.6|1238|1237.6|1238|1237.6|1237.8|1237.6|1606
1622620380000|2021-06-02 07:53:00|1237.8|1237.4|1238|1237.6|1238|1237.6|1237.4|1237.2|4491
1622620400000|2021-06-02 07:53:20|1238.2|1237.4|1238|1237.6|1238.2|1237.8|1238|1237.4|1536
1622620420000|2021-06-02 07:53:40|1237.8|1237.4|1238|1237.6|1238|1237.6|1237.8|1237.4|3787
1622620430000|2021-06-02 07:53:50|1238.2|1237.8|1239|1238.4|1239|1238.4|1238.2|1237.8|3375
1622620440000|2021-06-02 07:54:00|1239.2|1238.6|1238.6|1238.2|1239.2|1239|1238.4|1238|1986
1622620450000|2021-06-02 07:54:10|1238.8|1238.4|1239|1238.4|1239.2|1238.6|1238.6|1238.4|2294
1622620460000|2021-06-02 07:54:20|1239.2|1238.6|1239.2|1238.6|1239.2|1238.6|1239.2|1238.6|0
1622620470000|2021-06-02 07:54:30|1239.4|1239.2|1239.4|1239|1239.6|1239.4|1239.2|1238.6|2411
1622620480000|2021-06-02 07:54:40|1239.6||1239.4||1239.6||1239.4||528
1622620490000|2021-06-02 07:54:50|1239.6|1239.2|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|0
1622620500000|2021-06-02 07:55:00|1239.6|1239.2|1239.4|1239.2|1239.6|1239.2|1239.4|1239.2|874
1622620510000|2021-06-02 07:55:10|1239.6|1239|1239.6|1239|1239.6|1239.2|1239|1238.8|2630
1622620520000|2021-06-02 07:55:20|1239.4|1238.8|1239|1238.6|1239.4|1238.8|1238.8|1238.4|3098
1622620540000|2021-06-02 07:55:40|1239.2|1238.8|1239.6|1239|1239.6|1239.2|1239.2|1238.8|1655
1622620550000|2021-06-02 07:55:50|1239.4|1238.8|1239.4|1239|1239.4|1239|1239.4|1238.8|0
1622620560000|2021-06-02 07:56:00|1239.6|1239.2|1239.8|1239.2|1239.8|1239.4|1239.6|1239|498
1622620570000|2021-06-02 07:56:10|1239.6|1239.4|1240|1239.6|1240.2|1239.8|1239.6|1239.2|4905
1622620580000|2021-06-02 07:56:20||1239.4||1239.6||1239.6||1239.4|0
1622620600000|2021-06-02 07:56:40|1240.2|1239.8|1240.4|1240|1240.6|1240.4|1240.2|1239.8|1415
1622620620000|2021-06-02 07:57:00|1240.2|1239.8|1240.4|1240|1240.4|1240|1240|1239.8|1830
1622620630000|2021-06-02 07:57:10|1240.2|1240.2|1240.8|1240.4|1241|1240.6|1240.2|1240.2|3628
1622620640000|2021-06-02 07:57:20|1240.6|1240.2|1240.2|1239.8|1240.6|1240.2|1240.2|1239.8|795
1622620650000|2021-06-02 07:57:30|1240.4|1240|1240.6|1240|1240.6|1240.2|1240.4|1240|950
1622620660000|2021-06-02 07:57:40|1240.4|1239.8|1240.4|1240|1240.4|1240|1240.2|1239.8|50
1622620670000|2021-06-02 07:57:50|1240.2|1239.8|1240.4|1239.8|1240.4|1239.8|1240.2|1239.8|0
1622620680000|2021-06-02 07:58:00|1240.6|1240|1239.8|1239.6|1240.6|1240|1239.8|1239.6|1
1622620690000|2021-06-02 07:58:10|1240|1239.4|1240.2|1239.6|1240.2|1239.6|1239.6|1239.2|0
1622620700000|2021-06-02 07:58:20||1239.8||1239.6||1239.8||1239.6|0
1622620720000|2021-06-02 07:58:40|1240|1239.4|1239.6|1239|1240|1239.4|1239.4|1239|500
1622620740000|2021-06-02 07:59:00|1239.4|1238.8|1239.2|1238.8|1239.4|1239|1239|1238.8|1100
1622620750000|2021-06-02 07:59:10|1239|1238.6|1238.8|1238.4|1239|1238.6|1238.4|1238.2|3445
1622620760000|2021-06-02 07:59:20|1239|1238.6|1238.8|1238.2|1239|1238.6|1238.8|1238.2|433
1622620780000|2021-06-02 07:59:40|1238.6||1238.6||1238.6||1238.6||0
1622620790000|2021-06-02 07:59:50|1238.4|1238|1238.4|1238|1238.4|1238|1238.2|1238|1166
1622620800000|2021-06-02 08:00:00|1238.2|1238.2|1238|1237.6|1238.2|1238.2|1238|1237.6|80
1622620810000|2021-06-02 08:00:10|1237.8||1238.2||1238.2||1237.8||0
1622620820000|2021-06-02 08:00:20|1238||1238||1238||1238||0
1622620840000|2021-06-02 08:00:40|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1238|1237.6|427
1622620850000|2021-06-02 08:00:50|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1238|1237.6|0
1622620860000|2021-06-02 08:01:00|1238.2|1237.8|1238.2|1238|1238.2|1238|1238.2|1237.8|0
1622620870000|2021-06-02 08:01:10||1237.8||1237.8||1238||1237.8|0
1622620880000|2021-06-02 08:01:20|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.6|0
1622620890000|2021-06-02 08:01:30|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1238|1237.6|0
1622620900000|2021-06-02 08:01:40|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|1238|1237.6|0
1622620910000|2021-06-02 08:01:50||1238||1238||1238||1238|0
1622620920000|2021-06-02 08:02:00|1238.4|1238.2|1238.4|1238|1238.4|1238.2|1238.2|1238|1633
1622620940000|2021-06-02 08:02:20|1238.2|1237.8|1238.6|1238.2|1238.8|1238.4|1238.2|1237.8|10506
1622620950000|2021-06-02 08:02:30|1238.4|1238|1238.2|1237.8|1238.4|1238|1238.2|1237.8|2830
1622620960000|2021-06-02 08:02:40|1237.8|1237.6|1238|1237.6|1238.2|1237.8|1237.8|1237.6|2438
1622620980000|2021-06-02 08:03:00|1237.8||1238||1238||1237.8||0
1622621000000|2021-06-02 08:03:20|1238.2|1237.8|1239|1238.4|1239|1238.6|1238|1237.6|13366
1622621010000|2021-06-02 08:03:30|1238.8|1238.6|1239|1238.6|1239|1238.8|1238.8|1238.6|4
1622621020000|2021-06-02 08:03:40|1238.8|1238.4|1238.8|1238.4|1238.8|1238.4|1238.8|1238.2|0
1622621030000|2021-06-02 08:03:50|1239|1238.8|1239.2|1238.6|1239.2|1238.8|1238.8|1238.6|947
1622621040000|2021-06-02 08:04:00|1239.4|1238.8|1239.4|1239|1239.8|1239.4|1239|1238.8|3786
1622621050000|2021-06-02 08:04:10|1239.6|1239.2|1238.8|1238.4|1239.6|1239.2|1238.8|1238.4|5222
1622621060000|2021-06-02 08:04:20|1238.6|1238.2|1238.8|1238.4|1238.8|1238.6|1238.4|1238.2|805
1622621080000|2021-06-02 08:04:40|1239|1238.6|1239|1238.8|1239|1238.8|1239|1238.6|0
1622621090000|2021-06-02 08:04:50|1239.4|1239|1239.2|1239|1239.4|1239|1239.2|1239|14000
1622621100000|2021-06-02 08:05:00|1239.4|1238.8|1239|1238.8|1239.4|1238.8|1239|1238.8|790
1622621110000|2021-06-02 08:05:10|1238.8|1238.6|1238.4|1238.2|1238.8|1238.6|1238.4|1238.2|259
1622621120000|2021-06-02 08:05:20|1238.6|1238|1238.6|1238.2|1238.8|1238.2|1238.6|1238|0
1622621130000|2021-06-02 08:05:30|1238.8|1238.4|1238.8|1238.2|1239|1238.6|1238.6|1238|2839
1622621140000|2021-06-02 08:05:40||1238.4||1238.4||1238.4||1238.4|0
1622621150000|2021-06-02 08:05:50|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|434
1622621160000|2021-06-02 08:06:00|1238.8|1238.6|1239|1238.6|1239|1238.8|1238.8|1238.4|3535
1622621170000|2021-06-02 08:06:10|1238.8|1238.4|1239|1238.6|1239|1238.6|1238.6|1238.4|1255
1622621180000|2021-06-02 08:06:20|1238.8|1238.4|1238.8|1238.4|1238.8|1238.4|1238.6|1238.4|0
1622621190000|2021-06-02 08:06:30||1238.2||1238.4||1238.4||1238.2|1691
1622621210000|2021-06-02 08:06:50|1239|1238.6|1239.2|1238.8|1239.2|1239|1239|1238.6|3713
1622621220000|2021-06-02 08:07:00||1238.6||1238.8||1239||1238.6|830
1622621230000|2021-06-02 08:07:10|1239.4|1239|1239.4|1238.8|1239.4|1239|1239.4|1238.8|1126
1622621240000|2021-06-02 08:07:20|1239.6|1239|1240.2|1239.8|1240.2|1239.8|1239.6|1239|1444
1622621250000|2021-06-02 08:07:30|1240.4|1240|1240.2|1239.8|1240.4|1240|1240.2|1239.8|0
1622621260000|2021-06-02 08:07:40|1240.4|1240|1240.8|1240.2|1240.8|1240.2|1240.4|1240|1566
1622621270000|2021-06-02 08:07:50|1240.6||1240.6||1240.8||1240.6||0
1622621280000|2021-06-02 08:08:00|1240.8|1240|1240.6|1240.2|1240.8|1240.2|1240.6|1240|0
1622621290000|2021-06-02 08:08:10|1240.4|1240|1240|1239.4|1240.4|1240|1239.8|1239.4|3142
1622621300000|2021-06-02 08:08:20|1239.4|1239.6|1239.6|1239.4|1240|1239.6|1239.4|1239.2|15350
1622621310000|2021-06-02 08:08:30|1239.8||1239.8||1239.8||1239.8||0
1622621330000|2021-06-02 08:08:50|1240|1239.6|1239.8|1239.4|1240|1239.8|1239.8|1239.4|1394
1622621340000|2021-06-02 08:09:00|1240|1239.6|1240|1239.6|1240|1239.6|1240|1239.4|866
1622621350000|2021-06-02 08:09:10|1239.8|1239.4|1240|1239.4|1240|1239.6|1239.8|1239.4|2099
1622621370000|2021-06-02 08:09:30||1239.6||1239.6||1239.6||1239.6|0
1622621380000|2021-06-02 08:09:40|1239.8|1239.4|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|1009
1622621390000|2021-06-02 08:09:50|1239.8|1239.4|1239.8|1239.4|1239.8|1239.6|1239.8|1239.4|0
1622621400000|2021-06-02 08:10:00|1240|1239.6|1240.6|1240.2|1240.6|1240.2|1240|1239.6|4285
1622621410000|2021-06-02 08:10:10|1240.8|1240.4|1240.8|1240.4|1240.8|1240.6|1240.8|1240.4|0
1622621420000|2021-06-02 08:10:20|1241||1241||1241||1241||0
1622621430000|2021-06-02 08:10:30|1240.8||1240.8||1240.8||1240.8||0
1622621440000|2021-06-02 08:10:40|1241||1241||1241||1241||0
1622621450000|2021-06-02 08:10:50|1241.2|1240.6|1241|1240.6|1241.2|1240.6|1240.8|1240.6|600
1622621460000|2021-06-02 08:11:00|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.4|0
1622621470000|2021-06-02 08:11:10|1241|1240.2|1240.6|1240.2|1241|1240.2|1240.4|1240|187
1622621480000|2021-06-02 08:11:20|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|0
1622621490000|2021-06-02 08:11:30|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.2|1240|2353
1622621500000|2021-06-02 08:11:40|1240.8|1240|1240.6|1240.2|1240.8|1240.2|1240.4|1240|8000
1622621510000|2021-06-02 08:11:50|1240.8|1240.4|1241|1240.4|1241|1240.6|1240.8|1240.4|1600
1622621520000|2021-06-02 08:12:00|1240.8|1240.2|1240.6|1240.2|1240.8|1240.2|1240.4|1240.2|3005
1622621540000|2021-06-02 08:12:20|1240.8|1240.4|1241|1240.6|1241|1240.6|1240.8|1240.2|424
1622621550000|2021-06-02 08:12:30|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.4|1240.2|703
1622621560000|2021-06-02 08:12:40|1240.4|1240|1240.8|1240.4|1240.8|1240.4|1240.2|1240|2816
1622621580000|2021-06-02 08:13:00|1241|1240.6|1240.8|1240.4|1241|1240.8|1240.8|1240.4|1218
1622621590000|2021-06-02 08:13:10|1240.6|1240.6|1241|1240.6|1241|1240.6|1240.6|1240.6|686
1622621600000|2021-06-02 08:13:20|1241.2||1241||1241.2||1241||0
1622621610000|2021-06-02 08:13:30|1241.2|1240.8|1241|1240.6|1241.2|1240.8|1241|1240.6|1027
1622621620000|2021-06-02 08:13:40|1241.2|1240.8|1241.4|1240.8|1241.4|1241|1241.2|1240.8|193
1622621630000|2021-06-02 08:13:50||1241||1241||1241||1241|0
1622621640000|2021-06-02 08:14:00|1241.6||1241.6||1241.6||1241.4||0
1622621650000|2021-06-02 08:14:10|1241.4|1240.8|1241.6|1241|1241.6|1241|1241.2|1240.8|2460
1622621660000|2021-06-02 08:14:20|1241.4|1241.2|1242|1241.4|1242|1241.6|1241.4|1241.2|0
1622621670000|2021-06-02 08:14:30|1242.2|1241.6|1242|1241.6|1242.2|1241.6|1242|1241.6|0
1622621680000|2021-06-02 08:14:40|1242.2|1241.8|1242.6|1242|1242.6|1242.2|1242.2|1241.8|0
1622621690000|2021-06-02 08:14:50|1242.4|1241.8|1242.6|1242.2|1242.8|1242.4|1242.4|1241.8|4587
1622621700000|2021-06-02 08:15:00|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.6|1242.4|0
1622621710000|2021-06-02 08:15:10|1242.6|1242.2|1242.6|1242.2|1242.8|1242.2|1242.4|1242.2|2350
1622621720000|2021-06-02 08:15:20|1242.8|1242.4|1243.2|1242.8|1243.2|1242.8|1242.8|1242.4|472
1622621740000|2021-06-02 08:15:40|1243|1242.6|1243.2|1242.6|1243.2|1242.6|1242.8|1242.4|1576
1622621760000|2021-06-02 08:16:00|1243||1243||1243.2||1243||0
1622621770000|2021-06-02 08:16:10|1242.8|1242.4|1242.6|1242.2|1242.8|1242.4|1242.4|1242|11653
1622621780000|2021-06-02 08:16:20|1242.4|1242|1242.4|1242|1242.4|1242|1242.2|1241.8|0
1622621790000|2021-06-02 08:16:30|1242.2|1241.8|1242|1241.8|1242.2|1242|1242|1241.4|2509
1622621800000|2021-06-02 08:16:40|1242.2|1242|1242.4|1242|1242.6|1242.2|1242.2|1242|616
1622621810000|2021-06-02 08:16:50|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|0
1622621820000|2021-06-02 08:17:00|1242.4|1242|1242.6|1242|1242.6|1242.4|1242.4|1242|989
1622621830000|2021-06-02 08:17:10||1242.2||1242.2||1242.2||1242.2|0
1622621840000|2021-06-02 08:17:20|1242.8|1242.4|1243|1242.4|1243|1242.6|1242.8|1242.4|1399
1622621850000|2021-06-02 08:17:30|1243.2|1242.6|1243.2|1242.6|1243.2|1242.8|1243.2|1242.4|989
1622621870000|2021-06-02 08:17:50|1243|1242.8|1243.2|1242.8|1243.2|1242.8|1243|1242.8|0
1622621880000|2021-06-02 08:18:00|1243.4||1243.2||1243.4||1243.2||0
1622621890000|2021-06-02 08:18:10|1243|1242.6|1242.6|1242.2|1243|1242.6|1242.6|1242.2|1432
1622621900000|2021-06-02 08:18:20|1242.4|1242|1242|1241.6|1242.4|1242|1242|1241.6|0
1622621910000|2021-06-02 08:18:30|1241.8|1241.4|1242|1241.6|1242|1241.6|1241.8|1241.4|805
1622621920000|2021-06-02 08:18:40|1241.8|1241.4|1241.8|1241.6|1241.8|1241.6|1241.6|1241|5247
1622621930000|2021-06-02 08:18:50|1241.6|1241.4|1241.8|1241.2|1241.8|1241.4|1241.6|1241.2|9
1622621940000|2021-06-02 08:19:00||1241.4||1241.2||1241.4||1241.2|0
1622621950000|2021-06-02 08:19:10||1241.4||1241.4||1241.4||1241.4|0
1622621960000|2021-06-02 08:19:20|1242|1241.2|1241.6|1241.2|1242|1241.6|1241.6|1241.2|3946
1622621980000|2021-06-02 08:19:40|1241.4|1241|1241.2|1241|1241.4|1241|1241.2|1241|1786
1622622000000|2021-06-02 08:20:00|1241.4|1241.2|1241.6|1241|1241.6|1241.2|1241.4|1241|816
1622622030000|2021-06-02 08:20:30|1241.4|1240.8|1241|1240.6|1241.4|1240.8|1241|1240.6|632
1622622060000|2021-06-02 08:21:00|1241.2|1240.8|1241.6|1241|1241.6|1241|1241.2|1240.8|1322
1622622090000|2021-06-02 08:21:30|1241.8|1241.2|1241.8|1241.4|1242|1241.6|1241.8|1241.2|0
1622622100000|2021-06-02 08:21:40|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.4|1241.2|700
1622622110000|2021-06-02 08:21:50|1241.8|1241.4|1241.8|1241.2|1241.8|1241.4|1241.8|1241.2|0
1622622130000|2021-06-02 08:22:10|1242|1241.4|1242.2|1241.8|1242.4|1242.2|1242|1241.4|5619
1622622140000|2021-06-02 08:22:20|1242.4|1242|1242.2|1241.8|1242.4|1242|1242|1241.8|1348
1622622150000|2021-06-02 08:22:30|1242.4|1242|1242.4|1242|1242.4|1242|1242.4|1242|1626
1622622160000|2021-06-02 08:22:40|1242.6|1242.2|1242.8|1242.4|1242.8|1242.4|1242.4|1242|0
1622622180000|2021-06-02 08:23:00|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242.2|0
1622622190000|2021-06-02 08:23:10|1242.4|1242|1242.6|1242|1242.6|1242|1242.4|1242|0
1622622210000|2021-06-02 08:23:30|1242.8|1242.2|1243.2|1242.8|1243.2|1242.8|1242.6|1242.2|3715
1622622230000|2021-06-02 08:23:50|1243|1242.6|1243|1242.4|1243|1242.6|1242.8|1242.4|2578
1622622240000|2021-06-02 08:24:00|1242.8||1242.8||1242.8||1242.8||0
1622622250000|2021-06-02 08:24:10|1243||1243||1243||1243||0
1622622260000|2021-06-02 08:24:20|1242.8||1242.8||1242.8||1242.6||200
1622622310000|2021-06-02 08:25:10|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242|2651
1622622320000|2021-06-02 08:25:20|1242.8|1242.4|1242.8|1242.2|1242.8|1242.4|1242.8|1242.2|0
1622622330000|2021-06-02 08:25:30|1243|1242.4|1243|1242.6|1243|1242.6|1243|1242.4|0
1622622340000|2021-06-02 08:25:40||1242.4||1242.6||1242.6||1242.4|0
1622622350000|2021-06-02 08:25:50||1242.4||1242.6||1242.6||1242.4|0
1622622360000|2021-06-02 08:26:00||1242.4||1242.4||1242.4||1242.4|0
1622622370000|2021-06-02 08:26:10|1242.8|1242.2|1242.6|1242.2|1242.8|1242.2|1242.6|1242.2|1047
1622622410000|2021-06-02 08:26:50|1242.4|1242|1242.8|1242.4|1242.8|1242.4|1242.2|1242|7596
1622622430000|2021-06-02 08:27:10|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|1486
1622622440000|2021-06-02 08:27:20|1243.2|1242.8|1243.4|1242.8|1243.4|1243|1243.2|1242.8|1372
1622622450000|2021-06-02 08:27:30|1243.6|1243|1243.6|1243.2|1243.6|1243.4|1243.6|1243|0
1622622460000|2021-06-02 08:27:40|1243.8||1243.8||1243.8||1243.8||0
1622622470000|2021-06-02 08:27:50|1243.6|1243.4|1243.6|1243.2|1243.6|1243.4|1243.6|1243.2|145
1622622490000|2021-06-02 08:28:10|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.6|1243.2|0
1622622500000|2021-06-02 08:28:20|1243.6|1243.2|1243.8|1243.4|1243.8|1243.4|1243.6|1243|581
1622622510000|2021-06-02 08:28:30|1243.6|1243.2|1243.4|1242.8|1243.6|1243.2|1243.4|1242.8|488
1622622520000|2021-06-02 08:28:40||1243||1243||1243||1243|0
1622622560000|2021-06-02 08:29:20|1243.6|1243.2|1243.8|1243.2|1243.8|1243.2|1243.6|1243.2|0
1622622580000|2021-06-02 08:29:40|1243.6|1243|1243.6|1243.2|1243.6|1243.2|1243.4|1243|0
1622622590000|2021-06-02 08:29:50|1243.4|1243|1243.6|1243|1243.6|1243.2|1243.4|1243|0
1622622600000|2021-06-02 08:30:00|1243.8|1243.2|1243.6|1243.2|1243.8|1243.4|1243.6|1243|2781
1622622610000|2021-06-02 08:30:10|1243.8|1243.4|1243.6|1243.2|1243.8|1243.4|1243.6|1243.2|4029
1622622620000|2021-06-02 08:30:20|1243.8|1243.4|1243.6|1243.2|1244|1243.6|1243.6|1243.2|500
1622622630000|2021-06-02 08:30:30|1243.8|1243|1243.8|1243.2|1244|1243.4|1243.4|1243|7000
1622622640000|2021-06-02 08:30:40|1243.6|1243|1243.2|1242.8|1243.6|1243.2|1243.2|1242.8|9796
1622622650000|2021-06-02 08:30:50|1243.4|1243|1243.2|1242.6|1243.4|1243.2|1242.8|1242.6|18704
1622622660000|2021-06-02 08:31:00|1242.8|1242.8|1243.2|1242.8|1243.4|1243.2|1242.8|1242.6|10280
1622622670000|2021-06-02 08:31:10|1242.8|1242.6|1243.2|1242.8|1243.2|1242.8|1242.8|1242.6|4000
1622622680000|2021-06-02 08:31:20|1243.4|1243|1243.6|1243.2|1243.6|1243.4|1243.4|1243|4753
1622622710000|2021-06-02 08:31:50|1243.4|1243|1243.4|1242.8|1243.4|1243|1243.4|1242.8|1030
1622622720000|2021-06-02 08:32:00|1243.2|1243|1243.4|1243|1243.4|1243|1243.2|1243|0
1622622730000|2021-06-02 08:32:10|1243.2|1242.8|1243|1242.6|1243.2|1242.8|1243|1242.6|1954
1622622740000|2021-06-02 08:32:20||1242.8||1242.8||1242.8||1242.8|0
1622622760000|2021-06-02 08:32:40|1243.2|1243|1243.2|1242.8|1243.2|1243|1243.2|1242.8|364
1622622770000|2021-06-02 08:32:50|1243|1242.6|1242.6|1242.2|1243|1242.6|1242.6|1242.2|605
1622622780000|2021-06-02 08:33:00||1242||1242||1242||1242|0
1622622790000|2021-06-02 08:33:10|1242.4||1242.2||1242.4||1242.2||0
1622622800000|2021-06-02 08:33:20|1242|1241.8|1242.2|1241.8|1242.2|1241.8|1242|1241.6|2468
1622622810000|2021-06-02 08:33:30|1242|1241.6|1242|1241.6|1242|1241.6|1242|1241.6|0
1622622820000|2021-06-02 08:33:40||1241.8||1241.8||1241.8||1241.8|0
1622622840000|2021-06-02 08:34:00|1242.2||1242.2||1242.2||1242.2||0
1622622850000|2021-06-02 08:34:10|1242|1241.6|1242.2|1241.8|1242.2|1241.8|1241.8|1241.4|679
1622622860000|2021-06-02 08:34:20||1241.6||1242||1242||1241.6|0
1622622870000|2021-06-02 08:34:30||1241.8||1241.8||1241.8||1241.8|0
1622622890000|2021-06-02 08:34:50|1242|1241.6|1242.2|1242|1242.2|1242|1242|1241.6|2292
1622622900000|2021-06-02 08:35:00|1242.4|1242.2|1242.4|1242|1242.4|1242.2|1242.4|1242|1787
1622622920000|2021-06-02 08:35:20|1242.2|1241.8|1241.8|1241.4|1242.2|1241.8|1241.6|1241.4|1710
1622622930000|2021-06-02 08:35:30|1242||1242||1242||1242||0
1622622940000|2021-06-02 08:35:40|1242.2|1241.6|1242|1241.6|1242.2|1241.8|1241.8|1241.6|3098
1622622950000|2021-06-02 08:35:50|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.4|1241.2|4039
1622622960000|2021-06-02 08:36:00|1241.8|1241.4|1242.2|1241.6|1242.2|1241.8|1241.8|1241.4|0
1622622980000|2021-06-02 08:36:20|1242||1242||1242||1241.8||0
1622622990000|2021-06-02 08:36:30|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.4|1241.2|530
1622623000000|2021-06-02 08:36:40|1241.8|1241.4|1242|1241.6|1242|1241.6|1241.8|1241.4|3508
1622623020000|2021-06-02 08:37:00||1241.8||1241.6||1241.8||1241.6|0
1622623030000|2021-06-02 08:37:10||1241.8||1241.8||1241.8||1241.8|0
1622623040000|2021-06-02 08:37:20|1242.2|1242|1242.2|1241.8|1242.4|1242|1242|1241.8|1803
1622623050000|2021-06-02 08:37:30|1242.4|1241.6|1241.6|1241.2|1242.4|1241.6|1241.6|1241.2|2795
1622623060000|2021-06-02 08:37:40|1241.8||1241.8||1241.8||1241.6||0
1622623070000|2021-06-02 08:37:50|1241.6|1241.4|1241.8|1241.2|1241.8|1241.6|1241.6|1241.2|0
1622623080000|2021-06-02 08:38:00|1241.6|1241|1241.4|1241|1241.6|1241|1241.4|1241|500
1622623090000|2021-06-02 08:38:10|1241.6|1241.2|1241.6|1241|1241.6|1241.2|1241.4|1241|0
1622623100000|2021-06-02 08:38:20|1241.4|1240.8|1241.6|1241.2|1241.6|1241.4|1241.2|1240.8|3968
1622623110000|2021-06-02 08:38:30|1242.2|1241.4|1242.6|1242.2|1242.6|1242.2|1242.2|1241.4|20162
1622623140000|2021-06-02 08:39:00|1242.4|1242|1242|1241.6|1242.4|1242|1241.8|1241.6|2638
1622623150000|2021-06-02 08:39:10|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|0
1622623160000|2021-06-02 08:39:20|1242|1241.6|1242.2|1241.6|1242.2|1241.6|1241.8|1241.4|2306
1622623170000|2021-06-02 08:39:30|1242.4|1241.8|1242.4|1242|1242.4|1242|1242.4|1241.8|0
1622623180000|2021-06-02 08:39:40|1242.6|1242.2|1243|1242.6|1243|1242.6|1242.6|1242.2|2480
1622623200000|2021-06-02 08:40:00|1243.2|1242.8|1243.4|1243|1243.4|1243|1243.2|1242.8|1603
1622623210000|2021-06-02 08:40:10|1243.2|1242.8|1243|1242.6|1243.2|1242.8|1243|1242.6|1550
1622623230000|2021-06-02 08:40:30|1243.2|1242.8|1243.4|1242.8|1243.4|1243|1243.2|1242.8|100
1622623250000|2021-06-02 08:40:50|1243.6|1243|1243.6|1243.2|1243.6|1243.2|1243.4|1243|0
1622623260000|2021-06-02 08:41:00|1243.4|1243|1243.2|1243|1243.4|1243|1243|1242.8|1697
1622623270000|2021-06-02 08:41:10|1243.4||1243.4||1243.4||1243.4||0
1622623300000|2021-06-02 08:41:40|1243.2|1242.8|1243.4|1243|1243.4|1243|1243.2|1242.8|1262
1622623310000|2021-06-02 08:41:50|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243|1242.8|0
1622623320000|2021-06-02 08:42:00|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|0
1622623330000|2021-06-02 08:42:10||1242.8||1242.8||1242.8||1242.8|0
1622623350000|2021-06-02 08:42:30|1243.2|1242.6|1243.2|1242.6|1243.2|1242.6|1243.2|1242.6|0
1622623370000|2021-06-02 08:42:50|1243|1242.4|1242.6|1242.2|1243|1242.4|1242.6|1242.2|1069
1622623380000|2021-06-02 08:43:00||1242||1242||1242.2||1242|0
1622623390000|2021-06-02 08:43:10||1242.2||1242||1242.2||1242|0
1622623400000|2021-06-02 08:43:20||1242.2||1242||1242.2||1242|0
1622623410000|2021-06-02 08:43:30||1242.2||1242.2||1242.2||1242.2|0
1622623420000|2021-06-02 08:43:40|1242.8|1242.4|1242.6|1242.2|1242.8|1242.4|1242.6|1242.2|0
1622623430000|2021-06-02 08:43:50|1242.8|1242.4|1242.8|1242.2|1242.8|1242.6|1242.6|1242.2|763
1622623440000|2021-06-02 08:44:00|1242.6|1242|1242.6|1242.2|1242.6|1242.2|1242.6|1242|1000
1622623450000|2021-06-02 08:44:10||1242||1242||1242||1242|0
1622623460000|2021-06-02 08:44:20|1242.4||1242.6||1242.6||1242.2||292
1622623500000|2021-06-02 08:45:00|1242.4|1242.2|1242.4|1242|1242.4|1242.2|1242.2|1242|0
1622623510000|2021-06-02 08:45:10|1242.6|1242.2|1242.4|1242|1242.6|1242.2|1242.4|1242|4422
1622623520000|2021-06-02 08:45:20|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|0
1622623530000|2021-06-02 08:45:30|1242.8|1242.4|1242.6|1242.2|1242.8|1242.6|1242.6|1242.2|3245
1622623540000|2021-06-02 08:45:40|1242.4|1242|1242.4|1242|1242.4|1242.2|1242.4|1242|550
1622623550000|2021-06-02 08:45:50|1242.2||1242.4||1242.4||1242.2||0
1622623560000|2021-06-02 08:46:00|1242.2|1241.8|1242|1241.6|1242.2|1241.8|1241.8|1241.6|9659
1622623570000|2021-06-02 08:46:10|1242.2|1241.8|1242|1241.6|1242.2|1242|1242|1241.6|469
1622623580000|2021-06-02 08:46:20|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|1242|1241.8|1703
1622623590000|2021-06-02 08:46:30|1242.4||1242.4||1242.4||1242.2||0
1622623600000|2021-06-02 08:46:40|1242.2|1241.6|1242|1241.8|1242.2|1241.8|1242|1241.6|1428
1622623610000|2021-06-02 08:46:50|1242.2|1241.6|1242.2|1241.8|1242.2|1241.8|1242.2|1241.6|1165
1622623620000|2021-06-02 08:47:00|1242|1241.6|1241.6|1241.2|1242|1241.6|1241.6|1241.2|9671
1622623630000|2021-06-02 08:47:10|1241.4|1241|1241.4|1241|1241.4|1241|1241.2|1241|489
1622623680000|2021-06-02 08:48:00|1241.6|1241.2|1241.8|1241.4|1241.8|1241.6|1241.6|1241.2|5314
1622623730000|2021-06-02 08:48:50|1242||1242||1242||1241.8||0
1622623740000|2021-06-02 08:49:00||1241.6||1241.6||1241.8||1241.6|0
1622623750000|2021-06-02 08:49:10||1241.8||1241.8||1241.8||1241.8|0
1622623780000|2021-06-02 08:49:40|1241.8|1241.6|1242|1241.4|1242|1241.6|1241.6|1241.4|615
1622623790000|2021-06-02 08:49:50||1241.6||1241.8||1241.8||1241.6|0
1622623800000|2021-06-02 08:50:00|1242.2|1242|1242.2|1242|1242.2|1242|1242.2|1242|922
1622623810000|2021-06-02 08:50:10||1241.8||1242||1242||1241.8|0
1622623820000|2021-06-02 08:50:20||1241.8||1241.8||1241.8||1241.8|0
1622623830000|2021-06-02 08:50:30|1242.4|1242|1242.4|1241.8|1242.4|1242.2|1242.4|1241.8|1634
1622623840000|2021-06-02 08:50:40||1242||1242||1242||1241.8|0
1622623850000|2021-06-02 08:50:50||1241.8||1242||1242||1241.8|0
1622623860000|2021-06-02 08:51:00|1242.6|1242.2|1243|1242.8|1243|1242.8|1242.6|1242.2|2391
1622623870000|2021-06-02 08:51:10|1243.2|1243|1243.2|1243|1243.2|1243|1243.2|1243|5902
1622623880000|2021-06-02 08:51:20|1243.4||1243.4||1243.4||1243.4||0
1622623890000|2021-06-02 08:51:30|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|885
1622623900000|2021-06-02 08:51:40|1243.4|1243|1243|1242.6|1243.4|1243|1242.8|1242.4|6520
1622623910000|2021-06-02 08:51:50||1242.8||1242.8||1242.8||1242.8|0
1622623920000|2021-06-02 08:52:00|1243.2|1242.6|1243.6|1243.2|1243.6|1243.2|1243.2|1242.6|1609
1622623930000|2021-06-02 08:52:10||1243||1243||1243.2||1243|0
1622623940000|2021-06-02 08:52:20||1243.2||1243.2||1243.2||1243.2|0
1622623960000|2021-06-02 08:52:40|1243.4|1243|1243.2|1242.8|1243.4|1243|1243.2|1242.8|0
1622623980000|2021-06-02 08:53:00|1243.4|1243|1243.6|1243.2|1243.6|1243.2|1243.4|1243|0
1622624010000|2021-06-02 08:53:30||1243.4||1243.4||1243.4||1243.4|0
1622624020000|2021-06-02 08:53:40|1243.8|1243.2|1244|1243.8|1244.4|1244|1243.8|1243.2|17004
1622624040000|2021-06-02 08:54:00|1244.2|1244|1244|1243.8|1244.2|1244|1244|1243.8|6180
1622624050000|2021-06-02 08:54:10|1243.8|1243.4|1243.6|1243.4|1243.8|1243.4|1243.6|1243.4|5585
1622624070000|2021-06-02 08:54:30|1243.4|1243.2|1243.4|1243|1243.4|1243.2|1243.4|1243|530
1622624080000|2021-06-02 08:54:40|1243.2|1242.8|1243.4|1242.8|1243.4|1243|1243.2|1242.8|0
1622624090000|2021-06-02 08:54:50|1243.6|1243|1243.2|1243|1243.6|1243|1243.2|1242.8|4703
1622624100000|2021-06-02 08:55:00|1243.4|1243.2|1243.4|1243|1243.4|1243.2|1243.4|1243|500
1622624120000|2021-06-02 08:55:20|1243.2|1242.8|1243.2|1242.6|1243.2|1242.8|1243|1242.6|591
1622624130000|2021-06-02 08:55:30||1242.8||1242.6||1242.8||1242.6|0
1622624140000|2021-06-02 08:55:40||1242.8||1242.8||1242.8||1242.8|0
1622624150000|2021-06-02 08:55:50|1242.8|1242.6|1242.8|1242.4|1243|1242.6|1242.6|1242.4|5913
1622624160000|2021-06-02 08:56:00||1242.6||1242.4||1242.6||1242.4|0
1622624170000|2021-06-02 08:56:10|||||||||230
1622624180000|2021-06-02 08:56:20|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242.2|903
1622624200000|2021-06-02 08:56:40|1242.4|1242|1242.2|1241.8|1242.4|1242|1242|1241.6|22022
1622624220000|2021-06-02 08:57:00||1242||1241.8||1242||1241.8|0
1622624230000|2021-06-02 08:57:10|1242|1241.6|1242|1241.4|1242|1241.6|1241.8|1241.4|488
1622624240000|2021-06-02 08:57:20||1241.6||1241.6||1241.6||1241.6|0
1622624250000|2021-06-02 08:57:30|1241.8|1241.4|1242.2|1241.8|1242.4|1242|1241.6|1241.4|5421
1622624260000|2021-06-02 08:57:40|1242.4||1242.4||1242.4||1242.4||0
1622624280000|2021-06-02 08:58:00|1242.2|1241.6|1241.4|1241|1242.2|1241.6|1241.4|1241|949
1622624290000|2021-06-02 08:58:10|1241.2|1240.8|1241.4|1241|1241.4|1241|1241.2|1240.8|0
1622624300000|2021-06-02 08:58:20||1240.8||1241||1241.2||1240.8|0
1622624310000|2021-06-02 08:58:30||1240.8||1241||1241||1240.8|0
1622624320000|2021-06-02 08:58:40|1241.6|1241.2|1241.4|1240.8|1241.8|1241.4|1241.4|1240.8|2462
1622624330000|2021-06-02 08:58:50|1241.2||1241.2||1241.4||1241.2||0
1622624340000|2021-06-02 08:59:00|1241.4||1241.4||1241.4||1241.2||0
1622624360000|2021-06-02 08:59:20|1241.6|1241|1241.6|1241.2|1241.6|1241.4|1241.6|1241|2501
1622624370000|2021-06-02 08:59:30|1241.8|1241.4|1242.2|1241.8|1242.2|1241.8|1241.8|1241.4|2614
1622624390000|2021-06-02 08:59:50|1242.4|1242|1242.8|1242.4|1242.8|1242.4|1242.4|1242|2523
1622624400000|2021-06-02 09:00:00|1243|1242.6|1243|1242.6|1243|1242.8|1243|1242.6|0
1622624410000|2021-06-02 09:00:10|1242.8|1242.4|1243|1242.6|1243|1242.6|1242.6|1242.4|8802
1622624460000|2021-06-02 09:01:00|1243.2|1242.8|1243.4|1243|1243.4|1243|1243.2|1242.8|1942
1622624470000|2021-06-02 09:01:10||1243.2||1243.2||1243.2||1243.2|0
1622624480000|2021-06-02 09:01:20|1243.6|1243.4|1243.8|1243.4|1243.8|1243.6|1243.6|1243.2|1528
1622624490000|2021-06-02 09:01:30|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|632
1622624510000|2021-06-02 09:01:50|1244.2|1243.8|1244.6|1244.2|1244.6|1244.2|1244.2|1243.8|1421
1622624520000|2021-06-02 09:02:00|1244.4|1244|1244.6|1244.2|1244.6|1244.2|1244.4|1244|150
1622624550000|2021-06-02 09:02:30||1244.4||1244.4||1244.4||1244.4|0
1622624560000|2021-06-02 09:02:40|1245|1244.6|1245|1244.6|1245|1244.6|1245|1244.6|2789
1622624570000|2021-06-02 09:02:50|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.6|1244.4|1666
1622624580000|2021-06-02 09:03:00|1245|1244.6|1245|1244.6|1245|1244.6|1244.8|1244.6|529
1622624610000|2021-06-02 09:03:30|1245.2|1244.8|1245.2|1244.8|1245.2|1245|1245.2|1244.8|5220
1622624630000|2021-06-02 09:03:50|1245.4|1245|1245|1244.8|1245.4|1245.2|1245|1244.8|709
1622624640000|2021-06-02 09:04:00|1245.2||1245.2||1245.2||1245.2||0
1622624650000|2021-06-02 09:04:10|1245|1244.6|1245|1244.6|1245|1244.6|1244.8|1244.4|377
1622624670000|2021-06-02 09:04:30|1244.8|1244.4|1244.6|1244.4|1244.8|1244.4|1244.6|1244.4|10
1622624690000|2021-06-02 09:04:50|1244.8|1244.6|1244.8|1244.4|1244.8|1244.6|1244.8|1244.4|892
1622624700000|2021-06-02 09:05:00|1244.6|1244.6|1245.4|1245|1245.4|1245|1244.6|1244.6|4842
1622624710000|2021-06-02 09:05:10|1245.6|1245.2|1245.8|1245.2|1245.8|1245.4|1245.6|1245.2|752
1622624720000|2021-06-02 09:05:20|1245.6||1245.4||1245.6||1245.4||0
1622624730000|2021-06-02 09:05:30|1245.6||1245.6||1245.6||1245.6||0
1622624750000|2021-06-02 09:05:50|1245.4|1244.8|1245.2|1245|1245.4|1245|1245|1244.8|6590
1622624760000|2021-06-02 09:06:00|1245|1244.8|1245.2|1244.8|1245.2|1244.8|1245|1244.8|529
1622624790000|2021-06-02 09:06:30|1245.4|1245|1245.4|1245|1245.4|1245|1245.4|1245|460
1622624800000|2021-06-02 09:06:40|1245.6|1245.2|1245.4|1245|1245.6|1245.2|1245.4|1245|1998
1622624820000|2021-06-02 09:07:00|1245.6|1245.2|1245.4|1245|1245.6|1245.2|1245.4|1245|0
1622624830000|2021-06-02 09:07:10||1245.2||1245.2||1245.2||1245.2|0
1622624840000|2021-06-02 09:07:20|1245.6|1245.4|1245.6|1245.2|1245.6|1245.4|1245.6|1245.2|231
1622624860000|2021-06-02 09:07:40||1245.4||1245.2||1245.4||1245.2|0
1622624870000|2021-06-02 09:07:50|1245.8|1245.4|1246|1245.6|1246|1245.8|1245.6|1245.2|9817
1622624880000|2021-06-02 09:08:00|1245.6|1245.4|1245.4|1244.8|1245.6|1245.4|1245.2|1244.8|5190
1622624890000|2021-06-02 09:08:10|1245.2|1244.6|1245.2|1244.6|1245.2|1244.6|1245|1244.6|0
1622624910000|2021-06-02 09:08:30|1245.4|1244.8|1245.4|1245.2|1245.4|1245.2|1245.2|1244.8|1151
1622624920000|2021-06-02 09:08:40|1245.6|1245.4|1245.4|1245|1245.6|1245.4|1245.4|1245|280
1622624930000|2021-06-02 09:08:50||1244.8||1244.8||1244.8||1244.8|0
1622624940000|2021-06-02 09:09:00|1245.2|1244.6|1244.8|1244.4|1245.2|1244.6|1244.8|1244.4|0
1622624950000|2021-06-02 09:09:10||1244.2||1244.2||1244.2||1244.2|0
1622624960000|2021-06-02 09:09:20||1244.4||1244.2||1244.4||1244.2|0
1622624990000|2021-06-02 09:09:50|1244.6|1244|1244.4|1244|1244.6|1244|1244.4|1244|1043
1622625030000|2021-06-02 09:10:30|1244.6|1244.2|1244.8|1244.2|1244.8|1244.4|1244.6|1244.2|1139
1622625050000|2021-06-02 09:10:50||1244.4||1244.4||1244.4||1244.2|0
1622625060000|2021-06-02 09:11:00|1245|1244.6|1245|1244.6|1245|1244.6|1244.8|1244.4|2268
1622625080000|2021-06-02 09:11:20|1244.6|1244.4|1244.6|1244.2|1244.6|1244.6|1244.6|1244.2|1131
1622625090000|2021-06-02 09:11:30|1244.8|1244.4|1244.8|1244.4|1244.8|1244.6|1244.8|1244.4|3869
1622625100000|2021-06-02 09:11:40|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.4|1244.2|0
1622625110000|2021-06-02 09:11:50|1244.8|1244.4|1244.8|1244.4|1244.8|1244.6|1244.6|1244.4|3392
1622625130000|2021-06-02 09:12:10|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.4|1244.2|529
1622625140000|2021-06-02 09:12:20|1244.4||1244.4||1244.4||1244.4||200
1622625150000|2021-06-02 09:12:30|1244.2|1244|1244.4|1244|1244.4|1244|1244.2|1244|864
1622625160000|2021-06-02 09:12:40|1244.2|1243.8|1244.2|1243.8|1244.2|1244|1244|1243.6|736
1622625170000|2021-06-02 09:12:50|1244.4||1244.4||1244.4||1244.4||0
1622625180000|2021-06-02 09:13:00||1244||1244||1244||1244|0
1622625200000|2021-06-02 09:13:20|1244.2|1243.8|1244.2|1243.8|1244.4|1244|1244|1243.8|500
1622625210000|2021-06-02 09:13:30|1244.4|1244|1244.2|1243.8|1244.4|1244|1244|1243.8|790
1622625230000|2021-06-02 09:13:50|1244.4|1244|1244.6|1244.2|1244.8|1244.6|1244.4|1244|12451
1622625270000|2021-06-02 09:14:30|1244.4|1244|1244.4|1244|1244.4|1244|1244.2|1244|1030
1622625280000|2021-06-02 09:14:40|1244.6|1244.2|1244.6|1244.2|1244.6|1244.4|1244.6|1244|486
1622625290000|2021-06-02 09:14:50|1244.8|1244.4|1244.8|1244.4|1244.8|1244.6|1244.6|1244.4|5330
1622625300000|2021-06-02 09:15:00|1245|1244.6|1244.8|1244.6|1245|1244.6|1244.8|1244.6|0
1622625310000|2021-06-02 09:15:10|1244.6|1244.4|1244.6|1244.4|1244.6|1244.4|1244.6|1244.4|0
1622625320000|2021-06-02 09:15:20|1244.8|1244.6|1244.8|1244.4|1244.8|1244.6|1244.6|1244.4|2200
1622625330000|2021-06-02 09:15:30|1244.6|1244.2|1244.2|1244|1244.8|1244.2|1244.2|1244|1329
1622625340000|2021-06-02 09:15:40|1244|1243.8|1243.8|1243.4|1244|1243.8|1243.8|1243.4|4657
1622625360000|2021-06-02 09:16:00||1243.2||1243.2||1243.4||1243.2|0
1622625370000|2021-06-02 09:16:10|1243.6|1243.4|1243.6|1243.2|1243.6|1243.4|1243.4|1243|506
1622625380000|2021-06-02 09:16:20|1243.4|1243|1243.4|1243|1243.4|1243.2|1243.4|1243|0
1622625400000|2021-06-02 09:16:40|1243.2|1243.2|1243.2|1242.8|1243.2|1243.2|1243.2|1242.8|759
1622625420000|2021-06-02 09:17:00||1243||1243||1243||1243|0
1622625430000|2021-06-02 09:17:10|1243.4|1243.2|1243.4|1243|1243.4|1243.2|1243.4|1243|1200
1622625440000|2021-06-02 09:17:20|1243.6|1243.2|1243.6|1243.2|1243.6|1243.4|1243.6|1243|448
1622625460000|2021-06-02 09:17:40|1243.8|1243.4|1243.8|1243.4|1243.8|1243.6|1243.6|1243.4|1527
1622625470000|2021-06-02 09:17:50|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|1282
1622625480000|2021-06-02 09:18:00||1243.8||1243.8||1243.8||1243.8|0
1622625490000|2021-06-02 09:18:10||1243.6||1243.6||1243.8||1243.6|0
1622625500000|2021-06-02 09:18:20|1243.4|1243.2|1243.8|1243.6|1244|1243.6|1243.4|1243.2|11000
1622625510000|2021-06-02 09:18:30|1243.6|1243.4|1243.6|1243.4|1243.6|1243.4|1243.6|1243.4|529
1622625520000|2021-06-02 09:18:40|1243.4|1243.2|1243.6|1243|1243.6|1243.4|1243.4|1243|400
1622625530000|2021-06-02 09:18:50|1243.4|1242.8|1243.2|1242.8|1243.4|1242.8|1243.2|1242.8|0
1622625540000|2021-06-02 09:19:00|1243|1243|1243.2|1242.8|1243.2|1243|1243|1242.8|470
1622625560000|2021-06-02 09:19:20|1243.4|1243.2|1243.4|1243|1243.4|1243.2|1243.4|1243|1691
1622625580000|2021-06-02 09:19:40|1243.6||1243.4||1243.6||1243.4||0
1622625590000|2021-06-02 09:19:50|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|0
1622625600000|2021-06-02 09:20:00|1243||1243||1243||1243||0
1622625630000|2021-06-02 09:20:30|1242.8|1242.6|1242.8|1242.6|1242.8|1242.6|1242.8|1242.6|382
1622625650000|2021-06-02 09:20:50|1243|1242.8|1242.6|1242.2|1243|1242.8|1242.6|1242.2|1105
1622625680000|2021-06-02 09:21:20||1242||1242.2||1242.2||1242|0
1622625700000|2021-06-02 09:21:40|1242.4|1242|1242.6|1242.2|1242.6|1242.2|1242.4|1242|0
1622625710000|2021-06-02 09:21:50|1242.4|1242.4|1242.6|1242.2|1242.6|1242.4|1242.4|1242.2|250
1622625750000|2021-06-02 09:22:30|1242.8|1242.4|1243.2|1242.6|1243.2|1242.8|1242.8|1242.4|7660
1622625760000|2021-06-02 09:22:40|1243|1242.4|1242.8|1242.6|1243|1242.6|1242.8|1242.4|0
1622625770000|2021-06-02 09:22:50||1242.4||1242.4||1242.4||1242.4|0
1622625780000|2021-06-02 09:23:00|1242.6|1242.6|1242.8|1242.4|1242.8|1242.6|1242.6|1242.2|4
1622625800000|2021-06-02 09:23:20|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|0
1622625820000|2021-06-02 09:23:40|1242.4|1242|1242.6|1242.2|1242.6|1242.2|1242.4|1242|0
1622625850000|2021-06-02 09:24:10|1242.4|1242|1242.2|1241.8|1242.4|1242.2|1242|1241.8|1902
1622625860000|2021-06-02 09:24:20|1242|1240.6|1241.8|1241.4|1242|1241.4|1241.2|1240.6|53601
1622625870000|2021-06-02 09:24:30|1241.6|1241.2|1241.4|1241.2|1241.6|1241.2|1241.4|1241|115
1622625890000|2021-06-02 09:24:50|1241.6||1241.6||1241.6||1241.6||1504
1622625900000|2021-06-02 09:25:00|1241.4|1241|1241.4|1241|1241.4|1241|1241.2|1240.8|1822
1622625910000|2021-06-02 09:25:10|1241.2|1240.8|1241|1240.6|1241.2|1241|1240.8|1240.6|6617
1622625930000|2021-06-02 09:25:30|1241.2|1240.8|1241.4|1240.8|1241.4|1240.8|1241.2|1240.8|2021
1622625950000|2021-06-02 09:25:50|1241.2|1241|1240.8|1240.6|1241.2|1241|1240.8|1240.4|2677
1622625960000|2021-06-02 09:26:00|1240.6|1240.4|1241|1240.6|1241|1240.8|1240.6|1240.2|2206
1622626000000|2021-06-02 09:26:40|1240.8|1240.8|1241|1240.8|1241|1240.8|1240.8|1240.8|467
1622626010000|2021-06-02 09:26:50|1241.2|1241|1241.6|1241.2|1241.6|1241.4|1241.2|1241|5919
1622626020000|2021-06-02 09:27:00|1241.8||1241.8||1241.8||1241.8||0
1622626030000|2021-06-02 09:27:10|1241.6||1241.6||1241.6||1241.6||0
1622626040000|2021-06-02 09:27:20|1241.4|1241|1241.6|1241.2|1241.6|1241.2|1241.4|1241|1518
1622626050000|2021-06-02 09:27:30|1241.4|1241|1241|1240.8|1241.4|1241|1241|1240.8|1191
1622626060000|2021-06-02 09:27:40|1241.2|1241|1241.6|1241.2|1241.6|1241.2|1241.2|1241|131
1622626100000|2021-06-02 09:28:20|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|500
1622626110000|2021-06-02 09:28:30|1241.2|1241.2|1241.6|1241.2|1241.6|1241.2|1241.2|1241.2|4
1622626140000|2021-06-02 09:29:00|1241.8|1241.4|1242.2|1241.8|1242.2|1241.8|1241.8|1241.4|680
1622626150000|2021-06-02 09:29:10|1242.4|1242|1242.6|1242|1242.6|1242.2|1242.4|1242|0
1622626160000|2021-06-02 09:29:20|1242.4|1242.2|1242.4|1242.2|1242.4|1242.2|1242.4|1242.2|0
1622626170000|2021-06-02 09:29:30|1242.2|1242|1242.4|1242.2|1242.4|1242.2|1242.2|1242|304
1622626180000|2021-06-02 09:29:40||1242||1242||1242||1242|0
1622626200000|2021-06-02 09:30:00|1242.6|1242.2|1242|1241.8|1242.8|1242.4|1242|1241.6|2882
1622626220000|2021-06-02 09:30:20|1241.8|1241.6|1242|1241.6|1242|1241.6|1241.8|1241.6|513
1622626240000|2021-06-02 09:30:40|1242.2|1241.8|1242.2|1241.8|1242.2|1242|1242.2|1241.8|680
1622626320000|2021-06-02 09:32:00||1242||1241.8||1242||1241.8|0
1622626330000|2021-06-02 09:32:10|1242.4|1242|1242.4|1242|1242.4|1242.2|1242.2|1242|1951
1622626340000|2021-06-02 09:32:20|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|407
1622626350000|2021-06-02 09:32:30|1242.4|1242|1242.4|1242|1242.6|1242|1242.4|1242|1694
1622626360000|2021-06-02 09:32:40|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242.2|0
1622626370000|2021-06-02 09:32:50|1242.4||1242.6||1242.6||1242.4||1064
1622626390000|2021-06-02 09:33:10|1242.4|1242|1242.6|1242.2|1242.6|1242.2|1242.4|1242|4830
1622626450000|2021-06-02 09:34:10|1242.4|1242|1242.2|1241.8|1242.4|1242|1242.2|1241.8|530
1622626460000|2021-06-02 09:34:20|1242.4|1242|1242.4|1242|1242.4|1242|1242.2|1242|250
1622626470000|2021-06-02 09:34:30|1242.2|1241.8|1242.4|1241.8|1242.4|1241.8|1242.2|1241.8|0
1622626480000|2021-06-02 09:34:40|1242.6|1242|1242.6|1242.2|1242.6|1242.4|1242.4|1242|1234
1622626500000|2021-06-02 09:35:00|1242.8|1242.4|1243|1242.6|1243|1242.6|1242.8|1242.4|1457
1622626520000|2021-06-02 09:35:20|1242.8|1242.8|1243|1242.8|1243|1242.8|1242.8|1242.8|2000
1622626530000|2021-06-02 09:35:30|1243.2|1243|1243.4|1243|1243.6|1243.2|1243.2|1243|1537
1622626540000|2021-06-02 09:35:40|1243.6|1243.2|1243.8|1243.4|1243.8|1243.4|1243.6|1243.2|0
1622626550000|2021-06-02 09:35:50|1244|1243.6|1244.2|1244|1244.4|1244|1244|1243.6|7544
1622626560000|2021-06-02 09:36:00|1244.4|1244.2|1244.6|1244.2|1244.6|1244.2|1244.4|1244.2|839
1622626570000|2021-06-02 09:36:10|1244.8|1244.4|1245|1244.6|1245|1244.6|1244.8|1244.4|4427
1622626580000|2021-06-02 09:36:20|1244.8||1244.8||1244.8||1244.8||0
1622626590000|2021-06-02 09:36:30|1245||1245||1245||1245||0
1622626600000|2021-06-02 09:36:40|1244.8|1244.4|1244.6|1244.4|1244.8|1244.4|1244.6|1244.2|842
1622626610000|2021-06-02 09:36:50|1244.4|1244.2|1244.6|1244.2|1244.6|1244.2|1244.4|1244.2|3200
1622626620000|2021-06-02 09:37:00|1244.2|1244|1244.4|1244|1244.4|1244|1244|1243.8|5275
1622626630000|2021-06-02 09:37:10|1244.6|1244.2|1244.6|1244.2|1244.6|1244.4|1244.6|1244.2|1420
1622626670000|2021-06-02 09:37:50|1244.4|1244|1244.6|1244.4|1244.6|1244.4|1244.2|1244|2496
1622626680000|2021-06-02 09:38:00|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|0
1622626690000|2021-06-02 09:38:10|1244.6|1244.4|1244.6|1244.4|1244.8|1244.4|1244.6|1244.4|0
1622626720000|2021-06-02 09:38:40|1244.8|1244.6|1244.8|1244.4|1244.8|1244.6|1244.8|1244.4|467
1622626730000|2021-06-02 09:38:50|1244.4|1244.2|1244.4|1244.2|1244.4|1244.2|1244.4|1244|8021
1622626740000|2021-06-02 09:39:00|1244.2|1244|1244.2|1243.8|1244.2|1244|1244|1243.8|6770
1622626750000|2021-06-02 09:39:10|1244||1244.2||1244.2||1244||0
1622626790000|2021-06-02 09:39:50|1244|1243.6|1244.2|1243.8|1244.2|1243.8|1244|1243.6|2140
1622626810000|2021-06-02 09:40:10|1244|1243.6|1243.8|1243.4|1244|1243.6|1243.6|1243.4|3760
1622626820000|2021-06-02 09:40:20|1244.2|1243.6|1244.2|1243.8|1244.2|1243.8|1244.2|1243.6|7110
1622626850000|2021-06-02 09:40:50|1244|1243.6|1244|1243.8|1244.2|1244|1243.8|1243.6|27175
1622626860000|2021-06-02 09:41:00|1243.8|1243.6|1244|1243.6|1244.2|1243.8|1243.8|1243.4|7221
1622626870000|2021-06-02 09:41:10|1243.8||1243.8||1243.8||1243.8||0
1622626880000|2021-06-02 09:41:20|1243.6|1243.4|1243.8|1243.4|1243.8|1243.4|1243.6|1243.4|529
1622626890000|2021-06-02 09:41:30|1244|1243.6|1244|1243.8|1244.2|1243.8|1244|1243.6|1215
1622626900000|2021-06-02 09:41:40|1243.8|1243.6|1243.8|1243.4|1244|1243.6|1243.8|1243.4|1334
1622626910000|2021-06-02 09:41:50|1243.6|1243.2|1243.6|1243.4|1243.6|1243.4|1243.4|1243.2|4881
1622626920000|2021-06-02 09:42:00|1243.4|1243.2|1243.6|1243.2|1243.6|1243.2|1243.4|1243.2|800
1622626930000|2021-06-02 09:42:10|1244|1243.4|1244|1243.6|1244|1243.6|1244|1243.4|3915
1622626960000|2021-06-02 09:42:40|1243.8|1243.4|1244.2|1243.6|1244.2|1243.6|1243.6|1243.4|1124
1622626970000|2021-06-02 09:42:50|1244||1244||1244.2||1244||0
1622626980000|2021-06-02 09:43:00|1244.2||1244||1244.2||1244||0
1622627000000|2021-06-02 09:43:20|1243.8|1243.4|1244|1243.6|1244|1243.6|1243.8|1243.4|0
1622627010000|2021-06-02 09:43:30||1243.4||1243.4||1243.4||1243.4|0
1622627040000|2021-06-02 09:44:00|1243.8||1243.8||1243.8||1243.8||0
1622627050000|2021-06-02 09:44:10|1243.6|1243.2|1243.4|1243|1243.6|1243.2|1243.2|1243|6333
1622627070000|2021-06-02 09:44:30|1243|1242.8|1243.4|1243|1243.4|1243|1243|1242.8|4983
1622627090000|2021-06-02 09:44:50|1243|1242.8|1243.4|1243|1243.6|1243.2|1243|1242.8|13168
1622627100000|2021-06-02 09:45:00||1242.8||1242.8||1242.8||1242.8|0
1622627110000|2021-06-02 09:45:10|1243.2||1243.2||1243.2||1243||0
1622627150000|2021-06-02 09:45:50|1243||1243.2||1243.2||1243||0
1622627170000|2021-06-02 09:46:10|1243|1242.6|1242.8|1242.6|1243|1242.6|1242.8|1242.6|2929
1622627210000|2021-06-02 09:46:50|||||||||50
1622627260000|2021-06-02 09:47:40|1243|1242.8|1243|1242.8|1243|1242.8|1243|1242.6|11744
1622627270000|2021-06-02 09:47:50|1242.8|1242.6|1243|1242.8|1243|1242.8|1242.8|1242.6|12273
1622627280000|2021-06-02 09:48:00|1242.8|1242.6|1242.8|1242.6|1242.8|1242.6|1242.8|1242.6|411
1622627290000|2021-06-02 09:48:10|1243|1242.8|1243|1242.6|1243|1242.8|1243|1242.6|3679
1622627300000|2021-06-02 09:48:20|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|4600
1622627310000|2021-06-02 09:48:30|1242.6|1242.6|1243|1242.6|1243|1242.8|1242.6|1242.6|862
1622627330000|2021-06-02 09:48:50|1242.8||1242.8||1242.8||1242.8||0
1622627340000|2021-06-02 09:49:00|1243|1242.8|1243|1242.8|1243|1242.8|1243|1242.6|468
1622627360000|2021-06-02 09:49:20|1242.8|1242.6|1243|1242.6|1243|1242.6|1242.8|1242.6|530
1622627380000|2021-06-02 09:49:40|1243.2|1242.8|1243.2|1242.8|1243.2|1243|1243.2|1242.8|1170
1622627410000|2021-06-02 09:50:10|1243.4|1243|1244|1243.4|1244|1243.6|1243.4|1243|8423
1622627420000|2021-06-02 09:50:20|1243.8||1243.8||1243.8||1243.8||0
1622627460000|2021-06-02 09:51:00|1244|1243.6|1244.2|1243.8|1244.2|1243.8|1244|1243.6|3480
1622627470000|2021-06-02 09:51:10|1244|1243.6|1244|1243.6|1244|1243.6|1243.8|1243.4|856
1622627500000|2021-06-02 09:51:40|1243.8||1244||1244||1243.8||0
1622627520000|2021-06-02 09:52:00|1243.8|1243.4|1243.6|1243.2|1243.8|1243.4|1243.4|1243.2|1669
1622627530000|2021-06-02 09:52:10|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|0
1622627540000|2021-06-02 09:52:20|1244|1243.6|1244.2|1243.8|1244.2|1244|1244|1243.6|2051
1622627550000|2021-06-02 09:52:30|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|0
1622627560000|2021-06-02 09:52:40|1244.2||1244||1244.2||1244||0
1622627580000|2021-06-02 09:53:00|1244.2|1243.8|1244|1243.6|1244.2|1243.8|1244|1243.6|442
1622627590000|2021-06-02 09:53:10|1244.2||1244||1244.2||1244||0
1622627600000|2021-06-02 09:53:20||1243.8||1243.8||1243.8||1243.8|0
1622627630000|2021-06-02 09:53:50|1243.8|1243.6|1244|1243.6|1244|1243.6|1243.8|1243.4|626
1622627650000|2021-06-02 09:54:10|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|0
1622627660000|2021-06-02 09:54:20|1243.6|1243.6|1243.8|1243.4|1243.8|1243.6|1243.6|1243.4|1130
1622627670000|2021-06-02 09:54:30|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.4|1243.2|132
1622627700000|2021-06-02 09:55:00|1243.4|1243|1243.2|1243|1243.4|1243|1243.2|1242.8|799
1622627710000|2021-06-02 09:55:10|1243.4|1242.8|1243.4|1243|1243.4|1243|1243|1242.8|1633
1622627720000|2021-06-02 09:55:20|1243.2|1243.2|1243.6|1243.2|1243.6|1243.4|1243.2|1243.2|3837
1622627750000|2021-06-02 09:55:50|1243.4|1243|1243.2|1242.8|1243.4|1243|1243.2|1242.8|0
1622627760000|2021-06-02 09:56:00|1243.4|1243|1243.4|1243|1243.4|1243.2|1243.2|1243|2297
1622627770000|2021-06-02 09:56:10|1243.6|1243.2|1243.4|1243|1243.6|1243.2|1243.4|1243|3592
1622627780000|2021-06-02 09:56:20|1243.6|1243.2|1244|1243.6|1244|1243.8|1243.6|1243|9375
1622627800000|2021-06-02 09:56:40|1243.8|1243.4|1243.6|1243.2|1243.8|1243.4|1243.4|1243.2|2141
1622627810000|2021-06-02 09:56:50|1243.8|1243.4|1244.2|1244|1244.4|1244|1243.8|1243.4|7983
1622627820000|2021-06-02 09:57:00||1243.8||1243.8||1243.8||1243.8|0
1622627860000|2021-06-02 09:57:40|1244.4|1244|1244.4|1244|1244.6|1244.4|1244.4|1244|3535
1622627870000|2021-06-02 09:57:50|1244.6|1244.2|1244.8|1244.6|1245|1244.8|1244.6|1244.2|14850
1622627880000|2021-06-02 09:58:00|1245|1244.8|1245|1244.6|1245|1244.8|1244.8|1244.6|3181
1622627890000|2021-06-02 09:58:10|1245.2|1244.8|1245|1244.6|1245.2|1245|1244.2|1244|140050
1622627900000|2021-06-02 09:58:20||1244.8||1244.6||1244.8||1244.6|0
1622627910000|2021-06-02 09:58:30|1244.8|1244.4|1244.6|1244.2|1244.8|1244.4|1244.6|1244.2|448
1622627920000|2021-06-02 09:58:40|1244.4|1244|1244.4|1244|1244.4|1244.2|1244.4|1244|0
1622627940000|2021-06-02 09:59:00|1244.2|1243.8|1244.4|1244|1244.4|1244.2|1244|1243.8|8194
1622627970000|2021-06-02 09:59:30|1244.2||1244.2||1244.2||1244.2||0
1622627980000|2021-06-02 09:59:40||1243.8||1244||1244||1243.8|1530
1622627990000|2021-06-02 09:59:50|1244|1243.8|1244.2|1243.8|1244.2|1243.8|1244|1243.8|806
1622628000000|2021-06-02 10:00:00|1244|1243.4|1243.8|1243.6|1244.2|1244|1243.8|1243.4|15876
1622628030000|2021-06-02 10:00:30|1244||1244||1244||1244||0
1622628060000|2021-06-02 10:01:00|1243.8|1243.4|1243.4|1243|1243.8|1243.4|1243.4|1243|4275
1622628070000|2021-06-02 10:01:10||1243.2||1243.2||1243.2||1243.2|0
1622628080000|2021-06-02 10:01:20|1243.6|1243.4|1243.6|1243.2|1243.6|1243.4|1243.6|1243.2|396
1622628090000|2021-06-02 10:01:30|1243.8|1243.4|1243.8|1243.4|1243.8|1243.6|1243.8|1243.4|1855
1622628100000|2021-06-02 10:01:40|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|3728
1622628130000|2021-06-02 10:02:10|1243.4||1243.4||1243.4||1243.4||0
1622628150000|2021-06-02 10:02:30|1243.6||1243.6||1243.6||1243.6||0
1622628220000|2021-06-02 10:03:40|1243.4|1243|1243.2|1243|1243.4|1243|1243.2|1243|1636
1622628230000|2021-06-02 10:03:50|1243.4|1243.2|1243.4|1243.2|1243.4|1243.2|1243.4|1243.2|1671
1622628240000|2021-06-02 10:04:00|1243.6|1243.4|1244|1243.6|1244|1243.6|1243.6|1243.4|5541
1622628250000|2021-06-02 10:04:10|1243.8|1243.4|1243.4|1243|1243.8|1243.4|1243.4|1243|1191
1622628260000|2021-06-02 10:04:20|1243.2||1243.4||1243.4||1243.2||0
1622628270000|2021-06-02 10:04:30|1243.6|1243.2|1243.6|1243.2|1243.6|1243.4|1243.6|1243.2|4168
1622628280000|2021-06-02 10:04:40|1243.4|1243|1243.4|1243|1243.4|1243|1243.2|1243|530
1622628320000|2021-06-02 10:05:20|1243.2|1242.8|1243|1242.6|1243.2|1242.8|1242.8|1242.6|3097
1622628340000|2021-06-02 10:05:40||1242.8||1242.8||1242.8||1242.8|14152
1622628350000|2021-06-02 10:05:50|1243.2|1243|1243.4|1243.2|1243.4|1243.2|1243.2|1243|3879
1622628380000|2021-06-02 10:06:20|1243.6|1243.4|1243.8|1243.4|1243.8|1243.4|1243.6|1243.4|1877
1622628410000|2021-06-02 10:06:50|1244|1243.6|1244|1243.6|1244|1243.8|1243.8|1243.4|3656
1622628420000|2021-06-02 10:07:00|1243.8||1244||1244||1243.8||0
1622628460000|2021-06-02 10:07:40|1244.2|1243.8|1244.2|1244|1244.4|1244|1244.2|1243.8|750
1622628470000|2021-06-02 10:07:50|1244.4|1244.2|1244.2|1244|1244.4|1244.2|1244.2|1244|37
1622628500000|2021-06-02 10:08:20|1244.4|1244.2|1244.4|1244|1244.4|1244.2|1244.2|1244|3148
1622628530000|2021-06-02 10:08:50|1244.2|1244.2|1244.2|1243.8|1244.2|1244.2|1244|1243.8|1107
1622628540000|2021-06-02 10:09:00|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|0
1622628580000|2021-06-02 10:09:40||1243.8||1243.8||1243.8||1243.8|0
1622628620000|2021-06-02 10:10:20|||||||||256
1622628630000|2021-06-02 10:10:30|1243.8|1243.6|1244|1243.6|1244|1243.6|1243.8|1243.6|500
1622628640000|2021-06-02 10:10:40|1244.2|1243.8|1244.2|1244|1244.2|1244|1244.2|1243.8|172
1622628650000|2021-06-02 10:10:50|1244.4|1244.2|1244.4|1244|1244.4|1244.2|1244.2|1244|1098
1622628680000|2021-06-02 10:11:20|1244.2||1244.2||1244.2||1244.2||0
1622628690000|2021-06-02 10:11:30|1244.4|1244.2|1244.4|1244|1244.4|1244.2|1244.4|1244|735
1622628700000|2021-06-02 10:11:40|1244.6|1244.2|1244.8|1244.4|1244.8|1244.4|1244.6|1244.2|1842
1622628720000|2021-06-02 10:12:00|1244.6|1244.6|1244.4|1244|1244.6|1244.6|1244.2|1244|3125
1622628730000|2021-06-02 10:12:10|1244.6|1244.2|1244.6|1244.2|1244.6|1244.4|1244.6|1244.2|750
1622628740000|2021-06-02 10:12:20|1244.4|1244|1244.4|1244|1244.4|1244|1244.4|1244|530
1622628810000|2021-06-02 10:13:30||1244.2||1244.2||1244.2||1244.2|0
1622628820000|2021-06-02 10:13:40|1244.2|1244|1244.4|1244.2|1244.4|1244.2|1244.2|1243.8|3520
1622628830000|2021-06-02 10:13:50||1244||1244||1244||1244|0
1622628860000|2021-06-02 10:14:20|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|0
1622628870000|2021-06-02 10:14:30|1244.4|1244|1244.4|1244.2|1244.4|1244.2|1244.4|1244|0
1622628880000|2021-06-02 10:14:40||1244||1244||1244||1244|0
1622628890000|2021-06-02 10:14:50||1244.2||1244.2||1244.2||1244.2|0
1622628900000|2021-06-02 10:15:00|1244.6|1244|1244.6|1244.4|1244.8|1244.4|1244.4|1244|5813
1622628910000|2021-06-02 10:15:10|1244.8||1244.8||1244.8||1244.8||0
1622628920000|2021-06-02 10:15:20|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|779
1622628930000|2021-06-02 10:15:30||1244.4||1244.4||1244.4||1244.4|0
1622628940000|2021-06-02 10:15:40|1244.8|1244.2|1244.4|1244.2|1244.8|1244.2|1244.4|1244.2|0
1622628960000|2021-06-02 10:16:00|1244.2|1244|1244.4|1244|1244.4|1244|1244.2|1244|1202
1622629010000|2021-06-02 10:16:50|1244.6|1244.2|1244.6|1244.2|1244.6|1244.4|1244.6|1244.2|1785
1622629020000|2021-06-02 10:17:00|1244.4|1244|1244.4|1244|1244.4|1244|1244.4|1244|0
1622629040000|2021-06-02 10:17:20|1244.2|1243.8|1244|1243.6|1244.2|1243.8|1244|1243.6|1085
1622629060000|2021-06-02 10:17:40|1243.8|1243.4|1244|1243.6|1244|1243.6|1243.8|1243.4|3145
1622629080000|2021-06-02 10:18:00|1243.8|1243.8|1243.8|1243.4|1244|1243.8|1243.8|1243.4|3832
1622629100000|2021-06-02 10:18:20|1243.6|1243.2|1243.4|1243|1243.6|1243.2|1243.2|1243|4906
1622629110000|2021-06-02 10:18:30|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|578
1622629120000|2021-06-02 10:18:40|1243.8|1243.4|1244|1243.8|1244|1243.8|1243.8|1243.4|3354
1622629130000|2021-06-02 10:18:50|1244.2|1244|1244.2|1243.8|1244.2|1244|1244.2|1243.8|664
1622629140000|2021-06-02 10:19:00|1244|1243.6|1243.8|1243.4|1244|1243.8|1243.6|1243.2|5107
1622629160000|2021-06-02 10:19:20|1244|1243.6|1244|1243.6|1244.2|1244|1244|1243.6|2803
1622629170000|2021-06-02 10:19:30|1244.2|1243.4|1244|1243.6|1244.2|1243.6|1243.8|1243.4|0
1622629180000|2021-06-02 10:19:40|1244.2|1243.8|1244|1243.6|1244.2|1243.8|1243.8|1243.6|0
1622629230000|2021-06-02 10:20:30|1244.2||1244.2||1244.2||1244.2||0
1622629240000|2021-06-02 10:20:40|1244||1244||1244||1244||0
1622629260000|2021-06-02 10:21:00|1243.8|1243.4|1244|1243.6|1244|1243.6|1243.8|1243.4|1901
1622629290000|2021-06-02 10:21:30|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.6|1243.4|998
1622629310000|2021-06-02 10:21:50|1243.6||1243.8||1243.8||1243.6||0
1622629320000|2021-06-02 10:22:00|1243.6|1243.2|1243.4|1243|1243.6|1243.2|1243.4|1243|0
1622629350000|2021-06-02 10:22:30|1243.2|1242.8|1243|1242.6|1243.2|1242.8|1243|1242.6|1821
1622629360000|2021-06-02 10:22:40|1242.8|1242.4|1242.8|1242.6|1242.8|1242.6|1242.6|1242.4|817
1622629370000|2021-06-02 10:22:50||1242.4||1242.4||1242.4||1242.4|0
1622629380000|2021-06-02 10:23:00||1242.6||1242.4||1242.6||1242.4|600
1622629390000|2021-06-02 10:23:10|1242.4|1242.2|1242.8|1242.4|1242.8|1242.6|1242.4|1242.2|4004
1622629410000|2021-06-02 10:23:30||1242.6||1242.6||1242.6||1242.6|0
1622629440000|2021-06-02 10:24:00||1242.4||1242.4||1242.6||1242.4|810
1622629450000|2021-06-02 10:24:10|1243|1242.6|1243|1242.6|1243|1242.8|1242.8|1242.6|700
1622629470000|2021-06-02 10:24:30||1242.8||1242.6||1242.8||1242.6|181
1622629480000|2021-06-02 10:24:40||1242.4||1242.6||1242.6||1242.4|0
1622629490000|2021-06-02 10:24:50||1242.4||1242.4||1242.4||1242.4|0
1622629500000|2021-06-02 10:25:00|1243.2|1242.6|1243.2|1242.8|1243.4|1243|1243.2|1242.6|3818
1622629510000|2021-06-02 10:25:10|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|286
1622629540000|2021-06-02 10:25:40|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|0
1622629550000|2021-06-02 10:25:50|1243||1243||1243||1243||0
1622629560000|2021-06-02 10:26:00|1243.2|1242.6|1243.2|1242.8|1243.2|1242.8|1243.2|1242.6|0
1622629570000|2021-06-02 10:26:10|1243|1242.6|1243.2|1242.8|1243.2|1243|1242.8|1242.6|1982
1622629580000|2021-06-02 10:26:20||1243||1242.8||1243||1242.8|1970
1622629600000|2021-06-02 10:26:40||1243||1243||1243||1243|0
1622629610000|2021-06-02 10:26:50|1243.4|1243.2|1243.4|1243|1243.4|1243.2|1243.4|1243|648
1622629630000|2021-06-02 10:27:10|1243.2|1242.8|1243|1242.8|1243.2|1242.8|1243|1242.8|780
1622629640000|2021-06-02 10:27:20|1242.8|1242.6|1243|1242.6|1243|1242.6|1242.8|1242.4|1103
1622629650000|2021-06-02 10:27:30||1242.8||1242.8||1242.8||1242.6|401
1622629660000|2021-06-02 10:27:40|1243.2|1243|1243.4|1243|1243.4|1243|1243.2|1243|2329
1622629670000|2021-06-02 10:27:50|1243.2||1243.4||1243.4||1243.2||3431
1622629720000|2021-06-02 10:28:40|1243.6|1243.2|1243.2|1243|1243.6|1243.2|1243.2|1243|3567
1622629730000|2021-06-02 10:28:50|1243.4|1243.2|1243.4|1243|1243.6|1243.4|1243.4|1243|411
1622629740000|2021-06-02 10:29:00|1243.2|1242.8|1243|1242.4|1243.2|1242.8|1243|1242.4|1819
1622629750000|2021-06-02 10:29:10|1242.8|1242.6|1243|1242.6|1243|1242.6|1242.6|1242.4|3350
1622629780000|2021-06-02 10:29:40|1243.2|1242.8|1243|1242.8|1243.2|1242.8|1243|1242.8|1408
1622629800000|2021-06-02 10:30:00|1243.2|1243|1243.2|1243|1243.2|1243|1243.2|1242.8|2500
1622629810000|2021-06-02 10:30:10||1242.8||1242.8||1242.8||1242.8|0
1622629830000|2021-06-02 10:30:30||1243||1242.8||1243||1242.8|0
1622629840000|2021-06-02 10:30:40|1243.4|1243|1243.2|1242.8|1243.4|1243|1243.2|1242.8|646
1622629850000|2021-06-02 10:30:50|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|1750
1622629860000|2021-06-02 10:31:00|||||||||150
1622629890000|2021-06-02 10:31:30||1243.2||1243||1243.2||1243|0
1622629910000|2021-06-02 10:31:50|1243.2|1242.8|1243|1242.6|1243.2|1242.8|1242.8|1242.6|1251
1622629940000|2021-06-02 10:32:20|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|0
1622629950000|2021-06-02 10:32:30||1243||1242.8||1243||1242.8|100
1622629970000|2021-06-02 10:32:50||1243||1243||1243||1242.8|100
1622629990000|2021-06-02 10:33:10|1243.4|1242.8|1243.4|1243.2|1243.6|1243.4|1243.4|1242.8|2687
1622630000000|2021-06-02 10:33:20|1243.6|1243|1243.4|1243|1243.6|1243|1243.2|1242.8|0
1622630010000|2021-06-02 10:33:30|||||||||60
1622630020000|2021-06-02 10:33:40||1243.2||1243.2||1243.2||1243.2|294
1622630070000|2021-06-02 10:34:30|1243.6|1243.4|1243.8|1243.4|1243.8|1243.4|1243.6|1243.4|4573
1622630080000|2021-06-02 10:34:40|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|489
1622630100000|2021-06-02 10:35:00|1244.2|1243.8|1244.4|1244|1244.4|1244|1244.2|1243.8|776
1622630120000|2021-06-02 10:35:20||1243.8||1244||1244||1243.8|0
1622630140000|2021-06-02 10:35:40|1244.2||1244.2||1244.2||1244.2||0
1622630160000|2021-06-02 10:36:00|1244|1243.8|1244.2|1243.8|1244.2|1243.8|1244|1243.8|530
1622630170000|2021-06-02 10:36:10|1244|1243.6|1243.4|1243.2|1244|1243.8|1243.4|1243.2|809
1622630180000|2021-06-02 10:36:20|1243.6|1243.4|1243.4|1243|1243.6|1243.4|1243.2|1243|7017
1622630190000|2021-06-02 10:36:30|1243.6|1243.2|1243.8|1243.4|1243.8|1243.4|1243.6|1243.2|5185
1622630210000|2021-06-02 10:36:50|1244|1243.6|1243.8|1243.4|1244|1243.6|1243.6|1243.4|12332
1622630220000|2021-06-02 10:37:00|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|0
1622630230000|2021-06-02 10:37:10|1243.4|1243|1243.4|1243|1243.6|1243|1243.4|1243|0
1622630240000|2021-06-02 10:37:20|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|0
1622630260000|2021-06-02 10:37:40|1243.8|1243.6|1243.6|1243.4|1244|1243.6|1243.6|1243.2|2656
1622630270000|2021-06-02 10:37:50|1243.8||1243.8||1243.8||1243.8||0
1622630300000|2021-06-02 10:38:20|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|4336
1622630340000|2021-06-02 10:39:00|1243.8|1243.4|1244|1243.6|1244|1243.6|1243.6|1243.2|265
1622630350000|2021-06-02 10:39:10||1243.4||1243.4||1243.6||1243.4|0
1622630360000|2021-06-02 10:39:20||1243.6||1243.6||1243.6||1243.6|0
1622630380000|2021-06-02 10:39:40||1243.4||1243.4||1243.4||1243.4|0
1622630410000|2021-06-02 10:40:10||1243.6||1243.6||1243.8||1243.6|0
1622630470000|2021-06-02 10:41:10|1243.6|1243.4|1243.6|1243.4|1243.6|1243.4|1243.6|1243.4|10276
1622630480000|2021-06-02 10:41:20|1243.8|1243.6|1244|1243.6|1244|1243.8|1243.8|1243.6|9431
1622630500000|2021-06-02 10:41:40|1244.2|1243.8|1244.2|1243.8|1244.2|1244|1244|1243.8|250
1622630510000|2021-06-02 10:41:50|1244|1244|1244.4|1244|1244.4|1244|1244|1243.8|1030
1622630540000|2021-06-02 10:42:20|1244.2|1244.2|1244.4|1244|1244.4|1244.2|1244.2|1244|434
1622630610000|2021-06-02 10:43:30|1244.2||1244.2||1244.2||1244.2||1600
1622630640000|2021-06-02 10:44:00|1244|1243.8|1244|1243.6|1244.2|1244|1243.8|1243.6|2176
1622630650000|2021-06-02 10:44:10|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|0
1622630660000|2021-06-02 10:44:20|1243.6||1243.8||1243.8||1243.6||0
1622630720000|2021-06-02 10:45:20|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|2449
1622630740000|2021-06-02 10:45:40|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.6|1243.4|2991
1622630750000|2021-06-02 10:45:50|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.4|1243.2|784
1622630760000|2021-06-02 10:46:00|1243.4|1243|1243.4|1243|1243.4|1243|1243.2|1243|427
1622630810000|2021-06-02 10:46:50|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|0
1622630830000|2021-06-02 10:47:10|1243.4|1243|1243.6|1243.2|1243.6|1243.2|1243.4|1243|0
1622630840000|2021-06-02 10:47:20|1243.8|1243.4|1243.8|1243.4|1244|1243.8|1243.8|1243.4|12625
1622630850000|2021-06-02 10:47:30|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.4|1243.2|530
1622630860000|2021-06-02 10:47:40|1243.4|1243|1243.4|1243|1243.4|1243|1243.2|1243|1629
1622630870000|2021-06-02 10:47:50|1243.2||1243.4||1243.4||1243.2||500
1622630890000|2021-06-02 10:48:10||1242.8||1242.8||1242.8||1242.8|0
1622630900000|2021-06-02 10:48:20|1243.2|1243|1243.2|1243|1243.2|1243|1243.2|1243|0
1622630910000|2021-06-02 10:48:30|1243.4|1242.8|1243.2|1242.8|1243.4|1242.8|1243.2|1242.8|2738
1622630930000|2021-06-02 10:48:50|1243|1243|1243.2|1243|1243.2|1243|1243|1243|0
1622630940000|2021-06-02 10:49:00|1243.4||1243.4||1243.4||1243.4||0
1622630950000|2021-06-02 10:49:10|1243.6|1243.2|1243.6|1243.2|1243.6|1243.4|1243.6|1243.2|1996
1622630990000|2021-06-02 10:49:50|1243.4||1243.6||1243.6||1243.4||250
1622631020000|2021-06-02 10:50:20|1243.4||1243.6||1243.6||1243.4||3119
1622631030000|2021-06-02 10:50:30|1243.4|1243|1243.2|1243|1243.4|1243|1243.2|1243|53
1622631070000|2021-06-02 10:51:10|1243|1242.8|1243|1242.8|1243|1242.8|1243|1242.8|3
1622631080000|2021-06-02 10:51:20|1243.2|1243|1243.2|1242.8|1243.2|1243|1243.2|1242.8|250
1622631090000|2021-06-02 10:51:30||1243||1243||1243||1243|0
1622631110000|2021-06-02 10:51:50|1243|1242.8|1243|1242.8|1243|1242.8|1243|1242.8|19
1622631120000|2021-06-02 10:52:00|1242.8|1242.6|1242.6|1242.4|1242.8|1242.6|1242.6|1242.4|680
1622631140000|2021-06-02 10:52:20|1242.4|1242.2|1242.6|1242.2|1242.6|1242.4|1242.4|1242.2|1901
1622631150000|2021-06-02 10:52:30|1242.4|1242.4|1242.6|1242.2|1242.6|1242.4|1242.4|1242.2|5157
1622631170000|2021-06-02 10:52:50|1242.8||1242.8||1242.8||1242.8||0
1622631180000|2021-06-02 10:53:00|1243|1242.4|1243|1242.6|1243|1242.8|1243|1242.4|1051
1622631200000|2021-06-02 10:53:20|1242.8|1242.4|1242.6|1242.4|1242.8|1242.4|1242.6|1242.4|2830
1622631210000|2021-06-02 10:53:30|1242.4|1242.2|1242.4|1242.2|1242.6|1242.2|1242.4|1242.2|33
1622631230000|2021-06-02 10:53:50|1242.6|1242.4|1242.6|1242.2|1242.6|1242.4|1242.6|1242.2|330
1622631250000|2021-06-02 10:54:10|1242.4|1242.4|1242.6|1242.2|1242.6|1242.4|1242.4|1242.2|265
1622631260000|2021-06-02 10:54:20|1242.4|1242.4|1242.6|1242.2|1242.6|1242.4|1242.4|1242.2|1500
1622631300000|2021-06-02 10:55:00|1242.4|1242|1242.4|1242|1242.4|1242|1242.2|1242|1700
1622631310000|2021-06-02 10:55:10|1242.2||1242.2||1242.2||1242.2||3943
1622631320000|2021-06-02 10:55:20||1241.8||1241.8||1241.8||1241.8|1174
1622631330000|2021-06-02 10:55:30|1242||1242||1242||1242||0
1622631360000|2021-06-02 10:56:00|1241.8|1241.6|1241.6|1241.4|1241.8|1241.6|1241.6|1241.4|5636
1622631390000|2021-06-02 10:56:30|1241.8|1241.6|1241.8|1241.4|1241.8|1241.6|1241.8|1241.4|500
1622631490000|2021-06-02 10:58:10|1241.6||1241.6||1241.6||1241.6||0
1622631500000|2021-06-02 10:58:20|1241.8|1241.6|1242|1241.8|1242|1241.8|1241.8|1241.6|3688
1622631520000|2021-06-02 10:58:40|1241.8|1241.6|1241.8|1241.4|1241.8|1241.6|1241.8|1241.4|542
1622631530000|2021-06-02 10:58:50|1241.6|1241.6|1241.6|1241.4|1241.6|1241.6|1241.6|1241.4|227
1622631540000|2021-06-02 10:59:00|||||||||400
1622631550000|2021-06-02 10:59:10|1241.8|1241.6|1241.8|1241.4|1241.8|1241.6|1241.8|1241.4|419
1622631580000|2021-06-02 10:59:40|1242|1241.6|1241.8|1241.6|1242.4|1242|1241.8|1241.6|12472
1622631590000|2021-06-02 10:59:50|1242|1241.8|1242|1241.6|1242|1241.8|1242|1241.6|250
1622631740000|2021-06-02 11:02:20|1242.6|1241.4|1242.2|1241.8|1242.6|1241.8|1242|1241.4|4362
1622631770000|2021-06-02 11:02:50|1242.4|1242|1242.4|1242.2|1242.4|1242.2|1242.4|1242|525
1622631780000|2021-06-02 11:03:00|1242.2|1242|1241.8|1241.6|1242.2|1242|1241.8|1241.6|3291
1622631790000|2021-06-02 11:03:10|1242||1242||1242||1242||500
1622631850000|2021-06-02 11:04:10|1241.8|1241.4|1241.8|1241.4|1241.8|1241.6|1241.6|1241.4|986
1622631860000|2021-06-02 11:04:20|1242|1241.6|1241.8|1241.4|1242.2|1241.8|1241.6|1241.4|6100
1622631880000|2021-06-02 11:04:40|1241.6||1241.8||1241.8||1241.6||400
1622631890000|2021-06-02 11:04:50|1242|1241.6|1241.8|1241.4|1242|1241.6|1241.8|1241.4|3744
1622631900000|2021-06-02 11:05:00|1242|1241.6|1242.4|1242|1242.4|1242.2|1242|1241.6|4210
1622631910000|2021-06-02 11:05:10|1242.2|1241.8|1242.4|1242|1242.4|1242|1242|1241.8|2631
1622631920000|2021-06-02 11:05:20|1242.6|1242.2|1242.8|1242.4|1242.8|1242.4|1242.6|1242.2|645
1622631940000|2021-06-02 11:05:40|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242.2|789
1622631950000|2021-06-02 11:05:50|1242.4|1242|1242.2|1241.8|1242.4|1242|1242|1241.8|1286
1622632010000|2021-06-02 11:06:50|1242|1241.6|1241.8|1241.4|1242|1241.6|1241.6|1241.4|2517
1622632020000|2021-06-02 11:07:00|1242||1242||1242||1242||0
1622632030000|2021-06-02 11:07:10|1241.8||1241.8||1241.8||1241.8||0
1622632050000|2021-06-02 11:07:30|1242|1241.6|1241.8|1241.4|1242|1241.6|1241.8|1241.4|1100
1622632080000|2021-06-02 11:08:00|1241.6|1241.2|1241.6|1241|1241.6|1241.2|1241.4|1241|1300
1622632090000|2021-06-02 11:08:10|1241.4||1241.2||1241.4||1241.2||0
1622632110000|2021-06-02 11:08:30|1241|1240.8|1241|1240.6|1241|1240.8|1241|1240.6|3253
1622632120000|2021-06-02 11:08:40||1240.8||1240.8||1240.8||1240.8|0
1622632130000|2021-06-02 11:08:50|||||||||1
1622632140000|2021-06-02 11:09:00|1240.8|1240.6|1240.8|1240.4|1240.8|1240.6|1240.6|1240.4|1823
1622632180000|2021-06-02 11:09:40|1240.6|1240.2|1240.6|1240.4|1240.8|1240.4|1240.6|1240.2|3360
1622632200000|2021-06-02 11:10:00|1240.4|1240.2|1240.8|1240.6|1240.8|1240.6|1240.4|1240.2|538
1622632210000|2021-06-02 11:10:10|1240.6|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.2|0
1622632220000|2021-06-02 11:10:20|1240.6|1240.2|1240.8|1240.6|1240.8|1240.6|1240.6|1240.2|3613
1622632240000|2021-06-02 11:10:40|1241|1240.8|1241.2|1240.6|1241.2|1240.8|1241|1240.6|3336
1622632250000|2021-06-02 11:10:50|1241|1240.8|1241.2|1240.6|1241.2|1240.8|1241|1240.6|0
1622632270000|2021-06-02 11:11:10|1241|1240.8|1241.2|1240.6|1241.2|1240.8|1240.8|1240.6|200
1622632280000|2021-06-02 11:11:20||1240.8||1240.8||1240.8||1240.8|0
1622632300000|2021-06-02 11:11:40|1241|1240.6|1240.8|1240.4|1241|1240.6|1240.6|1240.2|2924
1622632310000|2021-06-02 11:11:50|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|0
1622632340000|2021-06-02 11:12:20|||||||||400
1622632350000|2021-06-02 11:12:30||1240.4||1240.2||1240.4||1240.2|820
1622632370000|2021-06-02 11:12:50|1240.4|1240.4|1240.6|1240.4|1240.6|1240.4|1240.4|1240.4|0
1622632390000|2021-06-02 11:13:10|1240.8|1240.6|1240.8|1240.4|1240.8|1240.6|1240.8|1240.4|431
1622632430000|2021-06-02 11:13:50|1241|1240.6|1241.4|1241|1241.4|1241|1241|1240.6|5701
1622632440000|2021-06-02 11:14:00|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241|1240.8|0
1622632450000|2021-06-02 11:14:10|1240.8|1240.6|1241|1240.6|1241|1240.6|1240.8|1240.6|2679
1622632460000|2021-06-02 11:14:20|1240.8||1241||1241||1240.8||0
1622632500000|2021-06-02 11:15:00|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|910
1622632520000|2021-06-02 11:15:20|1241.4|1241|1241.6|1241.2|1241.8|1241.4|1241.4|1241|456
1622632540000|2021-06-02 11:15:40|1241.8||1241.6||1241.8||1241.6||0
1622632550000|2021-06-02 11:15:50|1241.8|1241.4|1241.6|1241.4|1242|1241.8|1241.6|1241.4|3951
1622632560000|2021-06-02 11:16:00|1241.4|1241.2|1241.4|1241.2|1241.4|1241.2|1241.2|1241|2013
1622632570000|2021-06-02 11:16:10|1241.2|1241|1241.2|1241|1241.4|1241|1241.2|1240.8|467
1622632580000|2021-06-02 11:16:20|1241|1240.8|1241.2|1240.8|1241.2|1240.8|1241|1240.8|2115
1622632590000|2021-06-02 11:16:30|1240.8|1240.6|1241|1240.6|1241|1240.6|1240.8|1240.6|410
1622632600000|2021-06-02 11:16:40|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.4|1120
1622632620000|2021-06-02 11:17:00|1241||1241||1241||1240.8||0
1622632630000|2021-06-02 11:17:10|1240.8||1241||1241||1240.8||0
1622632650000|2021-06-02 11:17:30|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|0
1622632660000|2021-06-02 11:17:40|1241.4|1240.8|1241.2|1241|1241.4|1241|1241|1240.8|13875
1622632670000|2021-06-02 11:17:50|1241.4|1241.2|1241.2|1240.8|1241.4|1241.2|1241.2|1240.8|3199
1622632700000|2021-06-02 11:18:20|1241.4|1241|1241.4|1240.8|1241.4|1241|1241.4|1240.8|1000
1622632710000|2021-06-02 11:18:30|1241.2|1240.6|1240.8|1240.4|1241.2|1240.6|1240.8|1240.4|1409
1622632720000|2021-06-02 11:18:40|1240.6|1240.2|1240.4|1240|1240.6|1240.2|1240.2|1240|6521
1622632730000|2021-06-02 11:18:50|1240.2|1239.8|1240.4|1240.2|1240.4|1240.2|1240|1239.8|8170
1622632740000|2021-06-02 11:19:00||1240||1240||1240||1240|0
1622632760000|2021-06-02 11:19:20|1240.2|1240.2|1240.4|1240|1240.4|1240.2|1240.2|1240|5000
1622632770000|2021-06-02 11:19:30|1240.2||1240.2||1240.2||1240.2||0
1622632780000|2021-06-02 11:19:40|1240|1239.8|1240.2|1239.8|1240.2|1240|1239.8|1239.6|21292
1622632790000|2021-06-02 11:19:50||1239.6||1239.6||1239.6||1239.6|0
1622632800000|2021-06-02 11:20:00|1240|1239.4|1240|1239.6|1240|1239.6|1239.6|1239.4|3878
1622632810000|2021-06-02 11:20:10|1240.2|1239.8|1240|1239.6|1240.2|1239.8|1240|1239.6|0
1622632820000|2021-06-02 11:20:20|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|0
1622632830000|2021-06-02 11:20:30||1240||1240||1240||1240|0
1622632840000|2021-06-02 11:20:40|1240|1239.8|1240|1239.6|1240.2|1239.8|1239.8|1239.6|1156
1622632850000|2021-06-02 11:20:50|1239.8|1239.8|1239.8|1239.4|1240.2|1240|1239.8|1239.4|5885
1622632860000|2021-06-02 11:21:00|1239.6|1239.2|1239.6|1239.2|1239.8|1239.2|1239.6|1239.2|509
1622632870000|2021-06-02 11:21:10|1239.8||1239.8||1239.8||1239.8||0
1622632880000|2021-06-02 11:21:20||1239.4||1239.4||1239.4||1239.4|0
1622632890000|2021-06-02 11:21:30|1240|1239.6|1239.8|1239.4|1240.2|1240|1239.8|1239.4|6892
1622632910000|2021-06-02 11:21:50|1240|1239.6|1240.2|1239.8|1240.2|1240|1240|1239.6|150
1622632920000|2021-06-02 11:22:00|1240.4|1240|1240.4|1240|1240.4|1240|1240.4|1240|0
1622632930000|2021-06-02 11:22:10|1240.6|1240.2|1240.4|1240|1240.6|1240.2|1240.4|1240|1428
1622632950000|2021-06-02 11:22:30|1240.6||1240.4||1240.6||1240.4||0
1622632960000|2021-06-02 11:22:40|1240.6|1240.2|1240.6|1240.4|1240.6|1240.4|1240.6|1240.2|0
1622632970000|2021-06-02 11:22:50|1240.8|1240.6|1241.4|1241|1241.6|1241.2|1240.8|1240.6|5541
1622632990000|2021-06-02 11:23:10|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|0
1622633010000|2021-06-02 11:23:30|1241.8|1241.4|1241.4|1241|1242|1241.6|1241.2|1241|540
1622633020000|2021-06-02 11:23:40|1241.2|1240.8|1241.4|1241|1241.4|1241|1241|1240.6|3171
1622633030000|2021-06-02 11:23:50|||||||||20
1622633040000|2021-06-02 11:24:00|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241|1240.8|137
1622633050000|2021-06-02 11:24:10|1241.4|1241|1241.6|1241.2|1241.6|1241.2|1241.4|1241|1694
1622633060000|2021-06-02 11:24:20|1241.8|1241.4|1241.8|1241.4|1242.2|1241.8|1241.6|1241.4|1372
1622633070000|2021-06-02 11:24:30|1242|1241.6|1241.8|1241.4|1242|1241.6|1241.8|1241.4|0
1622633080000|2021-06-02 11:24:40|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1067
1622633090000|2021-06-02 11:24:50|1241.4|1241|1241.6|1241.2|1241.6|1241.4|1241.2|1240.8|3811
1622633120000|2021-06-02 11:25:20|1241.8|1241.4|1241.8|1241.4|1242|1241.6|1241.8|1241.4|479
1622633130000|2021-06-02 11:25:30|1242|1241.6|1242|1241.4|1242|1241.8|1242|1241.4|0
1622633150000|2021-06-02 11:25:50|1241.8||1242||1242||1241.8||0
1622633160000|2021-06-02 11:26:00|1241.8|1241.6|1242|1241.6|1242|1241.6|1241.8|1241.6|0
1622633220000|2021-06-02 11:27:00|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.6|1241.2|1000
1622633230000|2021-06-02 11:27:10|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|0
1622633240000|2021-06-02 11:27:20|1241.2|1240.8|1241.2|1240.8|1241.4|1241|1241.2|1240.8|0
1622633270000|2021-06-02 11:27:50|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|37
1622633330000|2021-06-02 11:28:50||1241.2||1241.2||1241.2||1241.2|0
1622633350000|2021-06-02 11:29:10|1241.2|1241|1241.4|1241|1241.4|1241|1241.2|1241|506
1622633370000|2021-06-02 11:29:30|1241.6|1241.2|1241.6|1241.2|1241.6|1241.4|1241.4|1241.2|2140
1622633400000|2021-06-02 11:30:00|1241.8|1241.4|1241.6|1241.2|1241.8|1241.6|1241.4|1241|1765
1622633420000|2021-06-02 11:30:20|1241.8||1241.8||1241.8||1241.8||0
1622633430000|2021-06-02 11:30:30|1241.6||1241.6||1241.6||1241.4||0
1622633470000|2021-06-02 11:31:10|1241.8||1241.8||1241.8||1241.8||0
1622633490000|2021-06-02 11:31:30||1241.4||1241.4||1241.4||1241.4|0
1622633510000|2021-06-02 11:31:50|1241.6||1241.8||1241.8||1241.6||400
1622633520000|2021-06-02 11:32:00|1242|1241.6|1242|1241.8|1242|1241.8|1242|1241.6|1464
1622633540000|2021-06-02 11:32:20|1242.2|1242|1242.2|1241.8|1242.4|1242|1242.2|1241.8|873
1622633600000|2021-06-02 11:33:20|1242.4||1242.4||1242.4||1242.4||0
1622633610000|2021-06-02 11:33:30|1242.2||1242.2||1242.4||1242.2||100
1622633620000|2021-06-02 11:33:40|1242|1241.6|1241.8|1241.2|1242|1241.6|1241.8|1241.2|1082
1622633630000|2021-06-02 11:33:50|1241.6|1241|1241.6|1241|1241.6|1241|1241.6|1241|0
1622633640000|2021-06-02 11:34:00|1241.4||1241.4||1241.4||1241.2||0
1622633670000|2021-06-02 11:34:30||1241.2||1241.2||1241.2||1241.2|0
1622633690000|2021-06-02 11:34:50|1241.2|1241|1241.4|1241|1241.4|1241|1241.2|1241|912
1622633710000|2021-06-02 11:35:10|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1
1622633730000|2021-06-02 11:35:30|1241.8|1241.4|1241.6|1241.4|1241.8|1241.4|1241.6|1241.4|431
1622633740000|2021-06-02 11:35:40|1241.8|1241.6|1242|1241.6|1242|1241.6|1241.8|1241.6|4
1622633750000|2021-06-02 11:35:50||1241.4||1241.4||1241.4||1241.4|0
1622633780000|2021-06-02 11:36:20|1241.8||1241.8||1241.8||1241.6||100
1622633800000|2021-06-02 11:36:40|1241.6||1241.8||1241.8||1241.6||0
1622633810000|2021-06-02 11:36:50||1241.2||1241.2||1241.2||1241.2|0
1622633820000|2021-06-02 11:37:00|1241.6||1241.6||1241.6||1241.4||0
1622633830000|2021-06-02 11:37:10|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|0
1622633860000|2021-06-02 11:37:40|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|659
1622633870000|2021-06-02 11:37:50|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|1067
1622633900000|2021-06-02 11:38:20|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241|1240.8|3311
1622633950000|2021-06-02 11:39:10|||||||||300
1622633960000|2021-06-02 11:39:20|||||||||20
1622634030000|2021-06-02 11:40:30|1241.4|1241|1241.6|1241.2|1241.6|1241.2|1241.4|1241|627
1622634040000|2021-06-02 11:40:40|1241.4|1241|1241.4|1241.2|1241.4|1241.2|1241.4|1241|0
1622634060000|2021-06-02 11:41:00|1241.2|1241|1241.2|1240.8|1241.2|1241|1241.2|1240.8|300
1622634090000|2021-06-02 11:41:30||1241||1240.8||1241||1240.8|0
1622634100000|2021-06-02 11:41:40|1241.4|1241.2|1241.2|1240.8|1241.4|1241.2|1241.2|1240.8|2000
1622634130000|2021-06-02 11:42:10|1241||1241||1241||1241||0
1622634150000|2021-06-02 11:42:30|1240.8|1240.6|1240.6|1240.4|1241|1240.6|1240.6|1240.4|699
1622634170000|2021-06-02 11:42:50|1240.8||1240.8||1240.8||1240.8||0
1622634240000|2021-06-02 11:44:00|1240.6||1240.6||1240.6||1240.6||20
1622634250000|2021-06-02 11:44:10|1240.8||1240.8||1240.8||1240.8||0
1622634300000|2021-06-02 11:45:00||1240.6||1240.6||1240.6||1240.6|0
1622634310000|2021-06-02 11:45:10||1240.4||1240.6||1240.6||1240.4|0
1622634330000|2021-06-02 11:45:30|1241|1240.8|1241.2|1240.8|1241.2|1240.8|1241|1240.8|3059
1622634340000|2021-06-02 11:45:40|1241||1241||1241||1241||10
1622634350000|2021-06-02 11:45:50|||||||||67
1622634360000|2021-06-02 11:46:00|1241.2||1241.2||1241.2||1241.2||0
1622634380000|2021-06-02 11:46:20|1241.4|1241|1241.4|1241|1241.6|1241.2|1241.2|1241|892
1622634390000|2021-06-02 11:46:30|1241.6|1241.2|1241.8|1241.4|1241.8|1241.4|1241.6|1241.2|271
1622634490000|2021-06-02 11:48:10|1241.6|1241.6|1241.8|1241.4|1241.8|1241.6|1241.6|1241.4|900
1622634520000|2021-06-02 11:48:40|1241.6|1241.6|1241.8|1241.6|1241.8|1241.6|1241.6|1241.6|12
1622634530000|2021-06-02 11:48:50|1242|1241.8|1242|1241.6|1242|1241.8|1242|1241.6|1189
1622634580000|2021-06-02 11:49:40|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.4|1241.2|1948
1622634630000|2021-06-02 11:50:30|1241.8|1241.4|1241.8|1241.6|1241.8|1241.6|1241.8|1241.4|1671
1622634640000|2021-06-02 11:50:40|1241.6|1241.4|1241.4|1241|1241.6|1241.4|1241.2|1241|1601
1622634650000|2021-06-02 11:50:50|1241.2|1240.8|1241|1240.6|1241.2|1240.8|1241|1240.6|0
1622634660000|2021-06-02 11:51:00||1240.8||1240.8||1240.8||1240.8|0
1622634670000|2021-06-02 11:51:10|1241.2|1241|1241.6|1241.2|1241.6|1241.2|1241.2|1240.8|3790
1622634680000|2021-06-02 11:51:20|1241.4|1241|1241.2|1240.8|1241.4|1241|1241|1240.8|0
1622634700000|2021-06-02 11:51:40|1241||1241.2||1241.2||1241||0
1622634710000|2021-06-02 11:51:50|1241.4||1241.4||1241.4||1241.2||0
1622634720000|2021-06-02 11:52:00|1241.2||1241.2||1241.4||1241.2||0
1622634740000|2021-06-02 11:52:20|1241|1240.6|1241|1240.8|1241.2|1240.8|1240.8|1240.6|238
1622634750000|2021-06-02 11:52:30||1240.6||1240.6||1240.6||1240.6|0
1622634760000|2021-06-02 11:52:40|||||||||89
1622634780000|2021-06-02 11:53:00|1240.8||1240.8||1240.8||1240.8||0
1622634800000|2021-06-02 11:53:20|1240.6|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.4|673
1622634810000|2021-06-02 11:53:30|1240.6|1240.2|1240.6|1240.2|1240.6|1240.4|1240.4|1240|740
1622634860000|2021-06-02 11:54:20|1240.8|1240.4|1240.6|1240.2|1240.8|1240.6|1240.4|1240.2|2745
1622634870000|2021-06-02 11:54:30|1240.4||1240.6||1240.6||1240.4||0
1622634890000|2021-06-02 11:54:50|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.4|1240.2|13446
1622634900000|2021-06-02 11:55:00|1240.4|1240|1240.6|1240.2|1240.6|1240.2|1240.4|1240|1450
1622634910000|2021-06-02 11:55:10|1240.4|1240|1241.4|1241|1241.4|1241|1240.2|1240|87472
1622634920000|2021-06-02 11:55:20|1241.2|1240.8|1241.2|1240.8|1241.4|1241|1241|1240.8|304
1622634930000|2021-06-02 11:55:30|1241.4|1241|1241.8|1241.2|1241.8|1241.4|1241.4|1241|2998
1622634940000|2021-06-02 11:55:40|1241.6||1241.6||1241.6||1241.6||0
1622634950000|2021-06-02 11:55:50|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|1250
1622634980000|2021-06-02 11:56:20|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|0
1622635000000|2021-06-02 11:56:40|1241.8||1241.6||1241.8||1241.6||0
1622635010000|2021-06-02 11:56:50|1241.8|1241|1241.4|1241|1241.8|1241|1241.4|1241|1005
1622635020000|2021-06-02 11:57:00|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|0
1622635060000|2021-06-02 11:57:40||1241||1241||1241||1241|0
1622635070000|2021-06-02 11:57:50|1241.4|1241.2|1241.8|1241.4|1241.8|1241.4|1241.4|1241.2|0
1622635120000|2021-06-02 11:58:40|1241.6||1241.6||1241.6||1241.6||0
1622635130000|2021-06-02 11:58:50||1241.2||1241.2||1241.2||1241.2|415
1622635140000|2021-06-02 11:59:00|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|1000
1622635190000|2021-06-02 11:59:50||1241.2||1241.2||1241.2||1241.2|0
1622635200000|2021-06-02 12:00:00|1241.6|1241.4|1241.6|1241.2|1241.6|1241.4|1241.6|1241.2|361
1622635210000|2021-06-02 12:00:10|1241.4||1241.6||1241.6||1241.4||0
1622635240000|2021-06-02 12:00:40||1241.4||1241.4||1241.4||1241.2|0
1622635250000|2021-06-02 12:00:50||1241.2||1241.2||1241.2||1241.2|0
1622635300000|2021-06-02 12:01:40|1241.4||1241.6||1241.6||1241.4||0
1622635310000|2021-06-02 12:01:50|1241.4|1241|1242|1241.6|1242.4|1242|1241.4|1241|106648
1622635320000|2021-06-02 12:02:00|1241.8|1241|1241|1240.6|1241.8|1241.2|1240.8|1240.6|42878
1622635330000|2021-06-02 12:02:10|1240.8|1240.4|1240.8|1240.4|1240.8|1240.6|1240.6|1240.4|6298
1622635360000|2021-06-02 12:02:40|1240.6||1240.6||1240.6||1240.6||0
1622635370000|2021-06-02 12:02:50|1240.8|1240.6|1241|1240.6|1241|1240.8|1240.8|1240.6|2696
1622635380000|2021-06-02 12:03:00|1241.2|1240.8|1241.4|1241.2|1241.4|1241.2|1241.2|1240.8|8795
1622635390000|2021-06-02 12:03:10|1241.2|1241|1241.4|1241|1241.4|1241|1241.2|1241|0
1622635400000|2021-06-02 12:03:20|1241.6|1241.2|1241.6|1241.2|1241.8|1241.4|1241.6|1241.2|5086
1622635410000|2021-06-02 12:03:30|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|0
1622635430000|2021-06-02 12:03:50|1241.2|1241.2|1241.8|1241.4|1241.8|1241.4|1241.2|1241|5972
1622635440000|2021-06-02 12:04:00|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.4|1241|35
1622635460000|2021-06-02 12:04:20|1241.4|1241|1241.4|1241|1241.4|1241|1241.2|1241|954
1622635500000|2021-06-02 12:05:00|1241.2|1241.2|1242.4|1242|1242.4|1242|1241.2|1241.2|19741
1622635510000|2021-06-02 12:05:10|1242.6|1242.2|1242.6|1242.4|1243|1242.8|1242.6|1242.2|2814
1622635520000|2021-06-02 12:05:20|1242.8|1242.6|1243.4|1243.2|1243.4|1243.2|1242.8|1242.6|1242
1622635530000|2021-06-02 12:05:30|1243.6|1242.8|1242.6|1242.2|1243.6|1242.8|1242.6|1242.2|7071
1622635540000|2021-06-02 12:05:40|1242.4|1242|1242.8|1242.4|1242.8|1242.4|1242.4|1242|2839
1622635550000|2021-06-02 12:05:50|1243||1243||1243||1243||0
1622635560000|2021-06-02 12:06:00|1243.2|1242.6|1243|1242.6|1243.2|1243|1243|1242.6|6594
1622635570000|2021-06-02 12:06:10|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.6|1242.4|0
1622635590000|2021-06-02 12:06:30|1243|1242.6|1243.6|1243.2|1243.6|1243.2|1243|1242.6|7318
1622635600000|2021-06-02 12:06:40|1243.8|1243.4|1243.6|1243.2|1243.8|1243.4|1243.4|1243|0
1622635620000|2021-06-02 12:07:00|1243.8|1243.4|1243.6|1243.2|1243.8|1243.4|1243.6|1243.2|0
1622635630000|2021-06-02 12:07:10|1243.8|1243.4|1244|1243.6|1244|1243.8|1243.8|1243.4|1475
1622635640000|2021-06-02 12:07:20|1243.8|1243.4|1243.8|1243.2|1243.8|1243.6|1243.8|1243.2|2692
1622635660000|2021-06-02 12:07:40||1243.4||1243.4||1243.4||1243.4|0
1622635680000|2021-06-02 12:08:00|1243.6||1243.8||1243.8||1243.6||210
1622635730000|2021-06-02 12:08:50|1243.6||1243.6||1243.6||1243.6||0
1622635740000|2021-06-02 12:09:00|1243.4|1243.2|1243.4|1243|1243.6|1243.2|1243.4|1243|788
1622635750000|2021-06-02 12:09:10||1243.2||1243.2||1243.2||1243.2|0
1622635760000|2021-06-02 12:09:20||1243||1243||1243||1243|0
1622635800000|2021-06-02 12:10:00|1243.2|1242.8|1242.4|1242|1243.2|1242.8|1242.2|1241.8|25556
1622635810000|2021-06-02 12:10:10|1242.6|1242.2|1242.6|1242.4|1242.6|1242.4|1242.6|1242.2|85
1622635820000|2021-06-02 12:10:20|1242.8|1242.6|1243.2|1242.8|1243.2|1242.8|1242.8|1242.4|3646
1622635830000|2021-06-02 12:10:30||1243||1242.6||1243||1242.6|0
1622635840000|2021-06-02 12:10:40|1243|1242.8|1243|1242.6|1243|1242.8|1243|1242.6|0
1622635850000|2021-06-02 12:10:50|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.6|1242.4|0
1622635890000|2021-06-02 12:11:30|1243|1242.6|1243|1242.4|1243|1242.6|1243|1242.4|0
1622635910000|2021-06-02 12:11:50|1242.8|1242.2|1242.6|1242|1242.8|1242.2|1242.6|1242|626
1622635920000|2021-06-02 12:12:00|1242.4||1242.4||1242.6||1242.4||0
1622635930000|2021-06-02 12:12:10||1241.8||1241.8||1241.8||1241.8|0
1622635940000|2021-06-02 12:12:20|1242.2||1242.2||1242.2||1242||0
1622635950000|2021-06-02 12:12:30|1242||1242||1242||1242||0
1622635960000|2021-06-02 12:12:40|1242.2|1242|1242.2|1241.8|1242.2|1242|1242|1241.8|3379
1622636010000|2021-06-02 12:13:30|||||||||70
1622636040000|2021-06-02 12:14:00||1241.6||1242||1242||1241.6|220
1622636050000|2021-06-02 12:14:10|1242.4||1242.4||1242.4||1242.4||364
1622636080000|2021-06-02 12:14:40|1242.2|1241.8|1242|1241.6|1242.2|1241.8|1242|1241.6|11
1622636100000|2021-06-02 12:15:00|1242.2|1241.8|1242.2|1241.6|1242.2|1241.8|1242|1241.6|1218
1622636110000|2021-06-02 12:15:10|1242||1242||1242||1242||0
1622636120000|2021-06-02 12:15:20|1242.2|1241.8|1242.2|1241.8|1242.4|1242|1242.2|1241.8|500
1622636130000|2021-06-02 12:15:30|1242.4||1242.2||1242.4||1242.2||0
1622636140000|2021-06-02 12:15:40|1242.4|1242|1242.2|1242|1242.4|1242|1242.2|1242|1784
1622636150000|2021-06-02 12:15:50||1241.8||1241.8||1241.8||1241.8|0
1622636160000|2021-06-02 12:16:00|1242.4|1242|1242.4|1242|1242.4|1242|1242.4|1242|0
1622636170000|2021-06-02 12:16:10||1241.8||1241.8||1241.8||1241.8|0
1622636190000|2021-06-02 12:16:30|1242.2|1242|1242.4|1242|1242.4|1242|1242.2|1242|120
1622636260000|2021-06-02 12:17:40|1242.6|1242.2|1243|1242.6|1243|1242.8|1242.6|1242.2|6711
1622636330000|2021-06-02 12:18:50|1242.8|1242.4|1243|1242.4|1243.2|1243|1242.8|1242.4|3787
1622636370000|2021-06-02 12:19:30|1242.8||1242.8||1242.8||1242.8||0
1622636380000|2021-06-02 12:19:40|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242|500
1622636390000|2021-06-02 12:19:50|1242.4|1242|1242.4|1242|1242.4|1242.2|1242.4|1242|250
1622636400000|2021-06-02 12:20:00|1242.6|1242.2|1242.4|1242|1242.6|1242.2|1242.4|1242|927
1622636420000|2021-06-02 12:20:20|1242.2|1242.2|1242.4|1242|1242.6|1242.4|1242.2|1242|2272
1622636460000|2021-06-02 12:21:00|1242.2|1241.8|1242.4|1242|1242.4|1242|1242|1241.6|2620
1622636500000|2021-06-02 12:21:40|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|1242|1241.6|2674
1622636510000|2021-06-02 12:21:50|1242|1241.6|1242|1241.6|1242|1241.6|1242|1241.6|1250
1622636520000|2021-06-02 12:22:00|1242.2|1241.8|1242.2|1242|1242.4|1242|1242.2|1241.8|1124
1622636530000|2021-06-02 12:22:10|1242.4|1242.2|1242.4|1242|1242.4|1242.2|1242.4|1242|149
1622636550000|2021-06-02 12:22:30||1242.2||1242||1242.2||1242|25
1622636560000|2021-06-02 12:22:40|1242.6|1242.2|1242.4|1242.2|1242.6|1242.4|1242.2|1242|3440
1622636570000|2021-06-02 12:22:50|1242.2|1242|1242.4|1241.8|1242.4|1242|1242.2|1241.8|1396
1622636580000|2021-06-02 12:23:00||1242||1242||1242||1242|0
1622636600000|2021-06-02 12:23:20|1242.6|1242.2|1242.6|1242.2|1242.6|1242.4|1242.6|1242.2|1158
1622636610000|2021-06-02 12:23:30|1242.8|1242.4|1242.8|1242.4|1243|1242.6|1242.6|1242.4|1838
1622636630000|2021-06-02 12:23:50||1242.6||1242.6||1242.6||1242.6|400
1622636640000|2021-06-02 12:24:00|1243|1242.8|1242.8|1242.6|1243|1242.8|1242.8|1242.6|220
1622636650000|2021-06-02 12:24:10|1242.6|1242.4|1242.8|1242.4|1242.8|1242.4|1242.6|1242.4|0
1622636660000|2021-06-02 12:24:20|1242.6|1242.2|1242.2|1241.8|1242.8|1242.4|1242.2|1241.8|3339
1622636670000|2021-06-02 12:24:30|1242.4|1242|1242.4|1242.2|1242.4|1242.2|1242.4|1242|132
1622636680000|2021-06-02 12:24:40|1242.6|1242.4|1242.6|1242.2|1242.6|1242.4|1242.4|1242.2|971
1622636710000|2021-06-02 12:25:10|1242.4|1242|1242.2|1241.8|1242.4|1242.2|1242.2|1241.8|10
1622636720000|2021-06-02 12:25:20||1241.6||1241.8||1241.8||1241.6|0
1622636730000|2021-06-02 12:25:30|1242||1242.2||1242.2||1242||920
1622636740000|2021-06-02 12:25:40||1242||1241.8||1242||1241.8|0
1622636750000|2021-06-02 12:25:50|1242.4|1242.2|1242.6|1242|1242.6|1242.2|1242.2|1241.8|12772
1622636760000|2021-06-02 12:26:00|1242.4|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242.2|0
1622636770000|2021-06-02 12:26:10|1242.4|1242|1242.6|1242|1242.6|1242|1242.4|1242|1212
1622636780000|2021-06-02 12:26:20|1242.4||1242.6||1242.6||1242.4||200
1622636790000|2021-06-02 12:26:30|1242.4|1242.4|1242.6|1242.2|1242.6|1242.4|1242.4|1242|500
1622636800000|2021-06-02 12:26:40|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|2732
1622636810000|2021-06-02 12:26:50|1242.6|1242.2|1242.6|1242.4|1242.6|1242.4|1242.4|1242.2|643
1622636820000|2021-06-02 12:27:00|1242.8|1242.2|1242.6|1242.2|1242.8|1242.2|1242.2|1242|1040
1622636830000|2021-06-02 12:27:10|1242.4|1242|1242.6|1242.2|1242.6|1242.4|1242.4|1242|0
1622636840000|2021-06-02 12:27:20|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1147
1622636860000|2021-06-02 12:27:40|1243|1242.6|1243|1242.6|1243.2|1242.8|1243|1242.6|1023
1622636870000|2021-06-02 12:27:50|1243.2||1243.2||1243.2||1243.2||0
1622636880000|2021-06-02 12:28:00|1243|1242.4|1242.8|1242.4|1243|1242.4|1242.8|1242.4|0
1622636900000|2021-06-02 12:28:20|1242.6|1242.2|1242.6|1242.4|1242.8|1242.4|1242.6|1242.2|0
1622636930000|2021-06-02 12:28:50|1242.8|1242.6|1242.6|1242.2|1242.8|1242.6|1242.6|1242.2|1552
1622636940000|2021-06-02 12:29:00|1242.8|1242.4|1242.8|1242.6|1242.8|1242.6|1242.8|1242.4|715
1622636950000|2021-06-02 12:29:10||1242.4||1242.4||1242.4||1242.4|250
1622636960000|2021-06-02 12:29:20|1243|1242.6|1242.6|1242.2|1243|1242.6|1242.6|1242.2|1848
1622636970000|2021-06-02 12:29:30|1242.4|1242|1242.2|1241.8|1242.4|1242|1242.2|1241.8|0
1622636980000|2021-06-02 12:29:40|1242|1241.6|1241.8|1241.6|1242|1241.6|1241.8|1241.6|0
1622636990000|2021-06-02 12:29:50|1242|1241.8|1241.8|1241.4|1242|1241.8|1241.6|1241.4|2033
1622637000000|2021-06-02 12:30:00|1242|1241.6|1242|1241.6|1242.2|1241.8|1242|1241.6|787
1622637010000|2021-06-02 12:30:10|1242.2||1242||1242.2||1242||0
1622637030000|2021-06-02 12:30:30|1242.2|1241.8|1242|1241.6|1242.2|1241.8|1241.8|1241.6|3883
1622637040000|2021-06-02 12:30:40|1242.2||1242.2||1242.2||1242||0
1622637050000|2021-06-02 12:30:50|1242||1242.2||1242.2||1242||0
1622637060000|2021-06-02 12:31:00|1242|1241.4|1241.8|1241.6|1242|1241.6|1241.6|1241.2|8
1622637070000|2021-06-02 12:31:10|1241.6|1241.4|1241.6|1241.2|1241.6|1241.4|1241.6|1241.2|299
1622637080000|2021-06-02 12:31:20|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|0
1622637090000|2021-06-02 12:31:30||1241.2||1241.2||1241.2||1241.2|0
1622637100000|2021-06-02 12:31:40||1241.4||1241.4||1241.4||1241.4|0
1622637110000|2021-06-02 12:31:50|1242|1241.6|1242.2|1242|1242.2|1242|1241.8|1241.4|9400
1622637120000|2021-06-02 12:32:00|1242.4|1242.2|1242.4|1242.2|1242.4|1242.2|1242.4|1242.2|0
1622637130000|2021-06-02 12:32:10|1242.8|1242.4|1242.6|1242.4|1242.8|1242.4|1242.6|1242.4|4093
1622637140000|2021-06-02 12:32:20|1242.4|1242.2|1242.4|1242.2|1242.4|1242.2|1242.4|1242.2|250
1622637160000|2021-06-02 12:32:40|1242.2|1242|1242.4|1242|1242.4|1242|1242.2|1242|4000
1622637170000|2021-06-02 12:32:50|1242.6|1242.2|1242.6|1242|1242.6|1242.2|1242.6|1242|2000
1622637180000|2021-06-02 12:33:00|1242.4||1242.4||1242.4||1242.4||0
1622637190000|2021-06-02 12:33:10|1242.2|1242.2|1242.8|1242.4|1242.8|1242.6|1242.2|1242|4881
1622637200000|2021-06-02 12:33:20|1242.6|1242.2|1242.4|1242|1242.6|1242.2|1242.4|1242|1000
1622637210000|2021-06-02 12:33:30|1242.6|1242.2|1242.6|1242.2|1242.6|1242.4|1242.6|1242.2|489
1622637220000|2021-06-02 12:33:40|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|0
1622637230000|2021-06-02 12:33:50|1242.6|1242.2|1242.8|1242.2|1242.8|1242.2|1242.6|1242.2|0
1622637240000|2021-06-02 12:34:00|1242.6|1242.4|1242.6|1242.2|1242.8|1242.6|1242.6|1242.2|4524
1622637250000|2021-06-02 12:34:10|1242.8|1242.4|1243|1242.6|1243|1242.6|1242.6|1242.4|2145
1622637280000|2021-06-02 12:34:40|1242.8||1243||1243||1242.8||0
1622637300000|2021-06-02 12:35:00|1242.8|1242.4|1242.4|1242.2|1242.8|1242.4|1242.4|1242.2|498
1622637310000|2021-06-02 12:35:10|1242.6|1242.4|1242.8|1242.4|1242.8|1242.4|1242.6|1242.4|975
1622637320000|2021-06-02 12:35:20|1242.6|1242.2|1242.8|1242.2|1242.8|1242.2|1242.6|1242.2|0
1622637330000|2021-06-02 12:35:30|1242.6||1242.8||1242.8||1242.6||0
1622637360000|2021-06-02 12:36:00|1242.6|1242.4|1242.8|1242.2|1242.8|1242.4|1242.6|1242.2|100
1622637380000|2021-06-02 12:36:20|1243|1242.4|1243|1242.4|1243|1242.6|1243|1242.4|3411
1622637390000|2021-06-02 12:36:30||1242.6||1242.6||1242.6||1242.4|0
1622637400000|2021-06-02 12:36:40|1243.2|1242.8|1243.4|1243|1243.4|1243|1243|1242.8|4906
1622637410000|2021-06-02 12:36:50|1243.6|1243.2|1243.8|1243.6|1244|1243.6|1243.6|1243.2|2283
1622637430000|2021-06-02 12:37:10|1244|1243.8|1244.6|1244.2|1244.6|1244.2|1244|1243.6|19935
1622637440000|2021-06-02 12:37:20|1244.4|1244|1244.2|1244|1244.4|1244|1244.2|1244|1233
1622637450000|2021-06-02 12:37:30|1244|1243.8|1244|1243.8|1244|1243.8|1244|1243.8|1264
1622637470000|2021-06-02 12:37:50|1244.2|1244|1244|1243.8|1244.6|1244.2|1244|1243.8|1346
1622637480000|2021-06-02 12:38:00|1243.8|1243.6|1244|1243.6|1244|1243.6|1243.8|1243.6|2073
1622637490000|2021-06-02 12:38:10|1244.2||1244.2||1244.2||1244.2||0
1622637500000|2021-06-02 12:38:20|1244||1244||1244||1244||0
1622637510000|2021-06-02 12:38:30|1244.2|1243.8|1244.4|1244|1244.4|1244|1244.2|1243.8|124
1622637520000|2021-06-02 12:38:40||1243.8||1243.8||1244||1243.8|0
1622637530000|2021-06-02 12:38:50|1244.2||1244.2||1244.2||1244.2||0
1622637540000|2021-06-02 12:39:00|1244.4||1244.4||1244.4||1244.4||0
1622637550000|2021-06-02 12:39:10|1244.2|1244|1244.2|1244|1244.2|1244|1244.2|1244|1000
1622637560000|2021-06-02 12:39:20|1244|1243.8|1244.2|1244|1244.2|1244|1244|1243.8|3913
1622637570000|2021-06-02 12:39:30|1244.4|1244.2|1244.8|1244.4|1245|1244.6|1244.4|1244|6257
1622637580000|2021-06-02 12:39:40|1245|1244.2|1244.6|1244.2|1245|1244.2|1244.2|1244|4088
1622637590000|2021-06-02 12:39:50|1244.8||1244.8||1244.8||1244.8||0
1622637600000|2021-06-02 12:40:00|1245|1244.4|1244.8|1244.4|1245|1244.8|1244.8|1244.2|1858
1622637620000|2021-06-02 12:40:20|1244.6||1244.6||1244.6||1244.6||0
1622637630000|2021-06-02 12:40:30|1244.8|1244.6|1244.8|1244.4|1245|1244.6|1244.8|1244.4|952
1622637640000|2021-06-02 12:40:40|1245||1244.8||1245||1244.8||1500
1622637650000|2021-06-02 12:40:50|1245|1244.6|1245|1244.6|1245|1244.8|1244.8|1244.6|265
1622637660000|2021-06-02 12:41:00|1244.8|1244.4|1245|1244.6|1245|1244.6|1244.8|1244.4|4256
1622637690000|2021-06-02 12:41:30|1244.8||1244.8||1244.8||1244.8||0
1622637700000|2021-06-02 12:41:40|1245|1244.8|1245.2|1244.8|1245.2|1244.8|1245|1244.8|14125
1622637710000|2021-06-02 12:41:50|1245.4|1245|1245.2|1245|1245.4|1245|1245|1244.8|1062
1622637730000|2021-06-02 12:42:10|1245|1244.6|1245.2|1244.8|1245.2|1244.8|1244.8|1244.6|9195
1622637740000|2021-06-02 12:42:20||1244.6||1244.8||1244.8||1244.6|0
1622637760000|2021-06-02 12:42:40||1245||1245||1245||1245|0
1622637770000|2021-06-02 12:42:50|1245.4|1245.2|1245.4|1245.2|1245.6|1245.4|1245.4|1245.2|3259
1622637790000|2021-06-02 12:43:10|1245.6|1245.4|1245.6|1245.2|1245.6|1245.4|1245.6|1245.2|1307
1622637840000|2021-06-02 12:44:00|1245.4|1245|1244.8|1244.4|1245.4|1245|1244.4|1244.2|12458
1622637850000|2021-06-02 12:44:10|1245|1244.6|1245|1244.6|1245.2|1244.8|1245|1244.6|410
1622637860000|2021-06-02 12:44:20||1244.4||1244.4||1244.4||1244.4|0
1622637870000|2021-06-02 12:44:30|1244.8|1244.2|1244.6|1244.2|1244.8|1244.2|1244.6|1244.2|0
1622637880000|2021-06-02 12:44:40|1245|1244.4|1244.4|1244.2|1245|1244.8|1244.4|1244.2|17898
1622637890000|2021-06-02 12:44:50|1244.6|1244.4|1244.4|1244|1244.6|1244.4|1244|1243.8|8227
1622637900000|2021-06-02 12:45:00|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|0
1622637910000|2021-06-02 12:45:10|1244.8||1244.8||1244.8||1244.8||0
1622637920000|2021-06-02 12:45:20|1244.6|1244.4|1244.8|1244.4|1245|1244.6|1244.6|1244.4|2350
1622637950000|2021-06-02 12:45:50|1245|1244.6|1245.2|1244.8|1245.2|1245|1245|1244.6|919
1622637960000|2021-06-02 12:46:00|1245|1244.6|1245|1244.6|1245.4|1245|1244.8|1244.6|9119
1622637970000|2021-06-02 12:46:10|1245.2|1244.8|1245.2|1244.8|1245.4|1244.8|1245.2|1244.8|0
1622637980000|2021-06-02 12:46:20|1245.4||1245.4||1245.4||1245.4||0
1622637990000|2021-06-02 12:46:30|1245.2||1245.2||1245.2||1245.2||0
1622638000000|2021-06-02 12:46:40|1245|1244.6|1245|1244.6|1245|1244.6|1245|1244.6|0
1622638010000|2021-06-02 12:46:50|1244.8||1245.2||1245.2||1244.8||613
1622638030000|2021-06-02 12:47:10|1245||1245||1245||1245||100
1622638040000|2021-06-02 12:47:20|1244.8|1244.4|1244.6|1244.4|1244.8|1244.4|1244.6|1244.4|1796
1622638060000|2021-06-02 12:47:40|1244.4|1244.2|1244.4|1244.2|1244.4|1244.2|1244.4|1244.2|1728
1622638070000|2021-06-02 12:47:50|1244.2|1244|1244.8|1244.4|1244.8|1244.6|1244.2|1244|8270
1622638080000|2021-06-02 12:48:00|1244.6|1244.2|1244.8|1244.4|1244.8|1244.4|1244.4|1244|7167
1622638090000|2021-06-02 12:48:10|1244.4|1244.2|1244.8|1244.4|1244.8|1244.4|1244.4|1244.2|6000
1622638110000|2021-06-02 12:48:30|1245|1244.6|1244.8|1244.4|1245|1244.6|1244.8|1244.4|107
1622638150000|2021-06-02 12:49:10|1245|1244.6|1245|1244.6|1245|1244.8|1245|1244.6|252
1622638160000|2021-06-02 12:49:20|1245.2|1244.8|1245|1244.4|1245.2|1245|1245|1244.4|8777
1622638170000|2021-06-02 12:49:30|1244.8||1244.8||1244.8||1244.6||1250
1622638190000|2021-06-02 12:49:50|1245|1244.6|1245.2|1245|1245.2|1245|1245|1244.6|4041
1622638200000|2021-06-02 12:50:00|1245.4|1245.2|1245.2|1245|1245.4|1245.2|1245.2|1245|563
1622638210000|2021-06-02 12:50:10|1245.4|1245.2|1245.4|1245|1245.4|1245.2|1245.4|1245|236
1622638220000|2021-06-02 12:50:20|1245.2||1245.4||1245.4||1245.2||0
1622638230000|2021-06-02 12:50:30|1245.2|1244.8|1245.2|1244.8|1245.2|1244.8|1245|1244.8|1243
1622638250000|2021-06-02 12:50:50|1245.4|1245|1245.4|1245.2|1245.4|1245.2|1245.4|1245|0
1622638270000|2021-06-02 12:51:10|1245.2|1245|1245.4|1245.2|1245.6|1245.2|1245.2|1245|6182
1622638280000|2021-06-02 12:51:20|1245.2|1245|1245.4|1245|1245.4|1245|1245.2|1245|1110
1622638320000|2021-06-02 12:52:00|1245.6|1245.2|1245.4|1245.2|1245.6|1245.4|1245.4|1245.2|582
1622638330000|2021-06-02 12:52:10||1245||1245||1245||1245|0
1622638340000|2021-06-02 12:52:20|1245.2|1244.8|1245|1244.8|1245.2|1244.8|1245|1244.8|1222
1622638350000|2021-06-02 12:52:30|1245.2||1245||1245.2||1245||2376
1622638410000|2021-06-02 12:53:30|||||||||881
1622638420000|2021-06-02 12:53:40|||||||||1138
1622638450000|2021-06-02 12:54:10|1245.2|1245|1245.4|1245|1245.4|1245|1245.2|1245|3434
1622638460000|2021-06-02 12:54:20|1245.2|1245.2|1245|1244.6|1245.4|1245.2|1244.8|1244.6|1111
1622638480000|2021-06-02 12:54:40|1244.8||1245||1245||1244.8||0
1622638500000|2021-06-02 12:55:00|1244.8||1244.8||1244.8||1244.8||0
1622638520000|2021-06-02 12:55:20|1244.6|1244.4|1244.8|1244.4|1244.8|1244.4|1244.6|1244.4|1558
1622638570000|2021-06-02 12:56:10|1244.6|1244.2|1244.4|1244.2|1244.6|1244.2|1244.4|1244.2|2643
1622638590000|2021-06-02 12:56:30|1244.6|1244.4|1244.4|1244.2|1244.6|1244.4|1244.4|1244.2|1020
1622638660000|2021-06-02 12:57:40|1244.2|1244|1244.4|1244|1244.4|1244.2|1244.2|1243.8|1474
1622638670000|2021-06-02 12:57:50|1244.8|1244.2|1244.6|1244.2|1244.8|1244.4|1244.4|1244.2|8969
1622638680000|2021-06-02 12:58:00|1244.4|1244|1244.4|1244|1244.4|1244|1244.4|1244|0
1622638700000|2021-06-02 12:58:20|1244.6|1244.2|1244.8|1244.6|1244.8|1244.6|1244.6|1244.2|3339
1622638710000|2021-06-02 12:58:30|1244.6|1244.4|1244.8|1244.6|1244.8|1244.6|1244.6|1244.4|2052
1622638730000|2021-06-02 12:58:50|1245|1244.8|1245.2|1244.8|1245.4|1245|1244.8|1244.6|5768
1622638740000|2021-06-02 12:59:00|1245|1244.6|1245|1244.6|1245|1244.6|1244.8|1244.6|1880
1622638760000|2021-06-02 12:59:20|1244.8|1244.4|1244.6|1244.4|1244.8|1244.4|1244.6|1244.4|585
1622638770000|2021-06-02 12:59:30|1244.8||1244.8||1244.8||1244.8||0
1622638800000|2021-06-02 13:00:00|1244.6||1244.8||1244.8||1244.6||0
1622638830000|2021-06-02 13:00:30||1244.6||1244.4||1244.6||1244.4|0
1622638860000|2021-06-02 13:01:00|1244.6|1244.2|1244.8|1244.4|1244.8|1244.4|1244.4|1244.2|4859
1622638870000|2021-06-02 13:01:10|1244.6|1244.6|1244.4|1244.2|1244.6|1244.6|1244.2|1244|5423
1622638880000|2021-06-02 13:01:20|1244.6|1244.4|1244.8|1244.4|1244.8|1244.4|1244.6|1244.2|3145
1622638920000|2021-06-02 13:02:00|1245|1244.6|1244.6|1244.2|1245|1244.8|1244.6|1244.2|2596
1622638940000|2021-06-02 13:02:20|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|0
1622638960000|2021-06-02 13:02:40|1245|1244.6|1245|1244.6|1245|1244.6|1244.8|1244.4|4003
1622638970000|2021-06-02 13:02:50|1244.8||1245||1245||1244.8||263
1622638980000|2021-06-02 13:03:00|1244.8||1245||1245||1244.8||0
1622639010000|2021-06-02 13:03:30|1244.8|1244.4|1245|1244.6|1245|1244.6|1244.6|1244.4|3711
1622639020000|2021-06-02 13:03:40||1244.4||1244.6||1244.6||1244.4|0
1622639050000|2021-06-02 13:04:10|1245.2|1244.8|1245.4|1245|1245.4|1245|1245|1244.8|5235
1622639060000|2021-06-02 13:04:20|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|0
1622639070000|2021-06-02 13:04:30|1245.4|1245|1245.2|1245|1245.4|1245|1245.2|1245|1252
1622639090000|2021-06-02 13:04:50|1245.4||1245.4||1245.4||1245.4||3341
1622639100000|2021-06-02 13:05:00|1245.2||1245.4||1245.4||1245.2||0
1622639120000|2021-06-02 13:05:20|1245.2|1244.8|1245.2|1244.8|1245.2|1244.8|1245|1244.8|1655
1622639150000|2021-06-02 13:05:50||1245||1245||1245||1245|0
1622639160000|2021-06-02 13:06:00|1245|1244.8|1245.2|1244.8|1245.2|1244.8|1245|1244.8|1278
1622639170000|2021-06-02 13:06:10|1245|1244.6|1244.4|1244.2|1245|1244.6|1244.4|1244.2|5224
1622639190000|2021-06-02 13:06:30|1244.6|1244.4|1244.8|1244.4|1244.8|1244.6|1244.6|1244.2|4359
1622639210000|2021-06-02 13:06:50|1245|1244.6|1245.2|1244.6|1245.2|1244.8|1244.8|1244.6|4876
1622639220000|2021-06-02 13:07:00|1245|1244.8|1245.2|1244.8|1245.2|1245|1245|1244.8|927
1622639230000|2021-06-02 13:07:10|1245|1244.6|1244.8|1244.4|1245|1244.6|1244.8|1244.4|5496
1622639240000|2021-06-02 13:07:20|1245|1244.6|1245.2|1244.6|1245.2|1244.8|1244.8|1244.6|2033
1622639260000|2021-06-02 13:07:40|1245|1244.4|1245|1244.6|1245|1244.6|1244.8|1244.4|3414
1622639270000|2021-06-02 13:07:50|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|0
1622639280000|2021-06-02 13:08:00|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|0
1622639310000|2021-06-02 13:08:30|1244.4|1244|1244.4|1244|1244.4|1244|1244.2|1244|1020
1622639320000|2021-06-02 13:08:40|1244.2|1243.8|1243.6|1243.4|1244.2|1243.8|1243.6|1243.4|6632
1622639330000|2021-06-02 13:08:50|1243.8|1243.6|1243.8|1243.6|1243.8|1243.6|1243.8|1243.4|1091
1622639340000|2021-06-02 13:09:00|1244|1243.8|1244|1243.6|1244|1243.8|1243.8|1243.6|2535
1622639350000|2021-06-02 13:09:10|1244.2|1243.8|1244.2|1244|1244.2|1244|1244.2|1243.8|8
1622639360000|2021-06-02 13:09:20||1243.8||1243.8||1243.8||1243.8|0
1622639370000|2021-06-02 13:09:30|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|6653
1622639410000|2021-06-02 13:10:10|1243.8|1243.4|1243.8|1243.4|1243.8|1243.6|1243.6|1243.4|1751
1622639420000|2021-06-02 13:10:20|1244|1243.6|1244|1243.6|1244|1243.8|1243.8|1243.6|626
1622639450000|2021-06-02 13:10:50|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1186
1622639460000|2021-06-02 13:11:00|1243.6|1243.2|1243.6|1243.2|1243.8|1243.4|1243.4|1243.2|5790
1622639480000|2021-06-02 13:11:20|1243.4|1243|1243.2|1243|1243.4|1243|1243.2|1243|3354
1622639500000|2021-06-02 13:11:40|1243.4|1243.2|1243.6|1243.2|1243.6|1243.4|1243.4|1243.2|2049
1622639580000|2021-06-02 13:13:00|1243.4|1243|1243.2|1243|1243.4|1243|1243.2|1243|0
1622639610000|2021-06-02 13:13:30|1243|1242.8|1243.2|1242.8|1243.2|1243|1243|1242.8|4868
1622639630000|2021-06-02 13:13:50|1243.4|1243|1243.2|1243|1243.4|1243.2|1243.2|1243|3599
1622639640000|2021-06-02 13:14:00|1243|1242.8|1243.2|1243|1243.2|1243|1243|1242.8|2646
1622639650000|2021-06-02 13:14:10|1243.4|1243.2|1243.4|1243|1243.4|1243.2|1243.4|1243|3442
1622639660000|2021-06-02 13:14:20|1243.2||1243.4||1243.4||1243.2||0
1622639680000|2021-06-02 13:14:40|1243.2|1243.2|1243.4|1243|1243.4|1243.2|1243.2|1243|2500
1622639690000|2021-06-02 13:14:50|1243.2||1243.2||1243.2||1243.2||0
1622639700000|2021-06-02 13:15:00|1243.4|1243.2|1243.4|1243|1243.4|1243.2|1243.4|1243|2500
1622639710000|2021-06-02 13:15:10|1243.2||1243.2||1243.2||1243.2||152
1622639720000|2021-06-02 13:15:20|1243.4|1243.2|1243.8|1243.4|1243.8|1243.4|1243.4|1243|6703
1622639730000|2021-06-02 13:15:30|1244|1243.6|1245.4|1245|1245.4|1245|1244|1243.4|16128
1622639740000|2021-06-02 13:15:40|1245.2|1244.8|1245.2|1245|1245.2|1245|1245|1244.8|2500
1622639750000|2021-06-02 13:15:50|1245.4|1245.2|1245.6|1245.2|1245.8|1245.4|1245.4|1245.2|21018
1622639760000|2021-06-02 13:16:00|1245.4|1245|1245.2|1244.8|1245.4|1245|1245|1244.8|3192
1622639770000|2021-06-02 13:16:10|1245||1245||1245||1245||0
1622639790000|2021-06-02 13:16:30|1245.2||1245.2||1245.2||1245.2||1189
1622639800000|2021-06-02 13:16:40|1245.4|1245|1245.4|1245|1245.4|1245|1245.4|1245|0
1622639830000|2021-06-02 13:17:10|1245.2|1244.8|1245|1244.8|1245.2|1244.8|1245|1244.8|1597
1622639860000|2021-06-02 13:17:40|1245.2|1245|1245|1244.8|1245.2|1245|1245|1244.8|1000
1622639870000|2021-06-02 13:17:50|1245.2|1245|1245.6|1245.2|1245.6|1245.4|1245.2|1245|14625
1622639890000|2021-06-02 13:18:10|1245.4|1245|1245.2|1245|1245.4|1245|1245.2|1245|1264
1622639900000|2021-06-02 13:18:20|1245|1244.8|1245|1244.8|1245|1244.8|1244.8|1244.6|6469
1622639910000|2021-06-02 13:18:30|1245.2|1245|1245.4|1245|1245.4|1245|1245.2|1245|699
1622639920000|2021-06-02 13:18:40|1245.2|1244.8|1245.4|1244.8|1245.4|1244.8|1245.2|1244.8|0
1622639930000|2021-06-02 13:18:50|1245.2||1245.2||1245.2||1245.2||0
1622639940000|2021-06-02 13:19:00|1245||1245||1245||1245||0
1622640000000|2021-06-02 13:20:00|1245.2|1245|1245.2|1244.8|1245.2|1245|1245.2|1244.8|250
1622640010000|2021-06-02 13:20:10|1245|1244.6|1245|1244.6|1245|1244.6|1245|1244.6|6549
1622640030000|2021-06-02 13:20:30|1245.2||1245.2||1245.2||1245.2||0
1622640040000|2021-06-02 13:20:40|1245||1245.2||1245.2||1245||0
1622640050000|2021-06-02 13:20:50|1245|1244.8|1245.2|1245|1245.4|1245|1245|1244.8|2130
1622640070000|2021-06-02 13:21:10|1245.4|1245.2|1245.4|1245|1245.6|1245.2|1245.4|1245|496
1622640090000|2021-06-02 13:21:30|1245.6|1245.2|1245.8|1245.4|1245.8|1245.6|1245.6|1245.2|1841
1622640110000|2021-06-02 13:21:50|1246|1245.6|1246|1245.6|1246|1245.8|1245.8|1245.6|2548
1622640120000|2021-06-02 13:22:00|1245.8|1245.4|1246|1245.6|1246|1245.6|1245.8|1245.4|7703
1622640140000|2021-06-02 13:22:20|1245.8|1245.4|1245.8|1245.6|1246|1245.6|1245.6|1245.4|7198
1622640180000|2021-06-02 13:23:00|1245.6|1245.4|1245.8|1245.4|1245.8|1245.6|1245.6|1245.4|1077
1622640190000|2021-06-02 13:23:10|1245.6||1245.6||1245.6||1245.6||282
1622640210000|2021-06-02 13:23:30|1245.4|1245.2|1245.4|1245.2|1245.6|1245.2|1245.4|1245.2|1259
1622640230000|2021-06-02 13:23:50|1245.6|1245.4|1245.6|1245.2|1245.8|1245.4|1245.6|1245.2|300
1622640250000|2021-06-02 13:24:10|1245.8|1245.4|1245.6|1245.4|1245.8|1245.6|1245.6|1245.4|2696
1622640260000|2021-06-02 13:24:20|1245.8|1245.6|1246|1245.8|1246|1245.8|1245.8|1245.6|4273
1622640280000|2021-06-02 13:24:40|||||||||525
1622640290000|2021-06-02 13:24:50|||||||||282
1622640300000|2021-06-02 13:25:00|1246.2|1246|1246.8|1246.4|1247|1246.8|1246.2|1246|15543
1622640310000|2021-06-02 13:25:10|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|0
1622640320000|2021-06-02 13:25:20|1246.8|1246.4|1246.6|1246.2|1246.8|1246.4|1246.4|1246.2|4100
1622640360000|2021-06-02 13:26:00|1246.4||1246.4||1246.4||1246.4||0
1622640400000|2021-06-02 13:26:40|1246.6|1246.4|1246.6|1246.4|1246.6|1246.4|1246.6|1246.4|952
1622640420000|2021-06-02 13:27:00|1246.4|1246.2|1246.6|1246.2|1246.6|1246.2|1246.4|1246.2|1834
1622640430000|2021-06-02 13:27:10|1246.4|1246|1246.4|1246|1246.4|1246|1246.2|1246|1314
1622640440000|2021-06-02 13:27:20|1246.6|1246.2|1246.6|1246.2|1246.6|1246.4|1246.6|1246.2|789
1622640450000|2021-06-02 13:27:30||1246.4||1246.4||1246.4||1246.4|0
1622640480000|2021-06-02 13:28:00|1246.8|1246.6|1246.8|1246.6|1246.8|1246.6|1246.8|1246.4|1431
1622640490000|2021-06-02 13:28:10|1247|1246.4|1246.8|1246.4|1247|1246.6|1246.6|1246.4|6837
1622640500000|2021-06-02 13:28:20|1246.6||1246.6||1246.6||1246.6||0
1622640510000|2021-06-02 13:28:30|1246.4|1246.2|1246.4|1246.2|1246.4|1246.2|1246.4|1246.2|1241
1622640520000|2021-06-02 13:28:40|1246.6|1246.4|1246.6|1246.2|1246.6|1246.4|1246.6|1246.2|402
1622640530000|2021-06-02 13:28:50|1246.8|1246.4|1246.8|1246.6|1247|1246.6|1246.6|1246.4|5832
1622640540000|2021-06-02 13:29:00|1247|1246.4|1246.8|1246.6|1247|1246.6|1246.8|1246.4|1725
1622640550000|2021-06-02 13:29:10|1246.6|1246.4|1246.8|1246.6|1246.8|1246.6|1246.6|1246.4|1313
1622640560000|2021-06-02 13:29:20|1246.6|1246.4|1246.8|1246.4|1246.8|1246.4|1246.6|1246.4|900
1622640570000|2021-06-02 13:29:30|1246.6|1246.2|1246.4|1246.2|1246.6|1246.2|1246.4|1246.2|1062
1622640600000|2021-06-02 13:30:00|1246.2|1246|1246.6|1246.2|1247|1246.6|1246.2|1246|15756
1622640610000|2021-06-02 13:30:10|1246.8|1246.4|1247|1246.8|1247|1246.8|1246.8|1246.4|1426
1622640620000|2021-06-02 13:30:20|1247.2|1247|1247.2|1246.8|1247.4|1247|1247|1246.6|2510
1622640630000|2021-06-02 13:30:30|1246.8|1246.6|1246.4|1246.2|1246.8|1246.6|1246.4|1246.2|5942
1622640640000|2021-06-02 13:30:40|1246.6|1246.4|1246.6|1246.2|1246.6|1246.4|1246.4|1246|3006
1622640650000|2021-06-02 13:30:50|1246.4|1246.4|1246|1245.8|1246.4|1246.4|1246|1245.8|1856
1622640660000|2021-06-02 13:31:00|1245.8|1245.6|1245.8|1245.6|1245.8|1245.6|1245|1244.6|10828
1622640670000|2021-06-02 13:31:10|1245.6|1245.4|1245.6|1245.4|1245.8|1245.6|1245.4|1245.2|6390
1622640680000|2021-06-02 13:31:20|1245.4|1245.2|1245.6|1245.4|1245.6|1245.4|1245.4|1245.2|560
1622640690000|2021-06-02 13:31:30|1245.8|1245.6|1245.8|1245.4|1245.8|1245.6|1245.8|1245.4|767
1622640710000|2021-06-02 13:31:50|1246|1245.6|1246|1245.6|1246|1245.8|1246|1245.6|1865
1622640720000|2021-06-02 13:32:00|1245.8|1245.4|1244.2|1243.8|1245.8|1245.4|1244|1243.8|16829
1622640730000|2021-06-02 13:32:10|1244.4|1244|1244.8|1244.2|1244.8|1244.2|1244.4|1244|0
1622640740000|2021-06-02 13:32:20|1244.6|1244.4|1244.2|1244|1244.6|1244.6|1244.2|1244|3132
1622640760000|2021-06-02 13:32:40|1244.4|1244.2|1244.4|1244|1244.4|1244.2|1244.4|1244|0
1622640780000|2021-06-02 13:33:00|1244.2|1244.2|1243.4|1243.2|1244.4|1244.2|1243.4|1243.2|13448
1622640790000|2021-06-02 13:33:10|1243.6|1243|1243.4|1243|1243.6|1243.4|1243.2|1243|9785
1622640800000|2021-06-02 13:33:20|1243.6|1242.8|1242.8|1242.6|1243.6|1242.8|1242.8|1242.6|4744
1622640810000|2021-06-02 13:33:30|1242.6|1242.4|1242.6|1242.2|1242.8|1242.4|1242.4|1242.2|10152
1622640820000|2021-06-02 13:33:40|1242.4|1242|1242.2|1241.8|1242.4|1242|1242.2|1241.6|1333
1622640830000|2021-06-02 13:33:50|1242|1241.6|1241.6|1241.2|1242|1241.6|1241.6|1241.2|1675
1622640840000|2021-06-02 13:34:00|1241.4|1241|1240.8|1240.4|1241.4|1241|1240.6|1240.4|3888
1622640850000|2021-06-02 13:34:10|1240.6|1240.2|1241|1240.8|1241|1240.8|1240.2|1239.8|17420
1622640860000|2021-06-02 13:34:20|1240.8|1240.6|1241|1240.4|1241|1240.6|1240.8|1240.4|1432
1622640870000|2021-06-02 13:34:30|1240.8|1240.2|1240.4|1239.8|1240.8|1240.2|1239.8|1239.4|36640
1622640880000|2021-06-02 13:34:40|1240.2|1239.6|1239.4|1239.2|1240.2|1239.6|1239.4|1239.2|4073
1622640890000|2021-06-02 13:34:50|1239.6|1239|1239.6|1239.2|1239.8|1239.6|1239.4|1239|5008
1622640900000|2021-06-02 13:35:00|1239.8|1239|1239.4|1238.8|1239.8|1239|1239|1238.8|3819
1622640910000|2021-06-02 13:35:10|1239.2|1239|1239.6|1239.2|1239.6|1239.2|1239|1238.6|2489
1622640920000|2021-06-02 13:35:20|1239.8|1239.4|1240|1239.6|1240.2|1239.8|1239.4|1239.2|13212
1622640930000|2021-06-02 13:35:30|1240.2|1239.8|1240.6|1240.2|1240.8|1240.4|1240.2|1239.8|2846
1622640940000|2021-06-02 13:35:40|1240.4|1240|1240.4|1240|1240.4|1240|1240.2|1240|3927
1622640950000|2021-06-02 13:35:50|1240.2|1239.8|1240|1239.6|1240.2|1239.8|1240|1239.6|3590
1622640960000|2021-06-02 13:36:00|1239.8|1239.4|1239.4|1239|1239.8|1239.4|1239.2|1239|3446
1622640970000|2021-06-02 13:36:10|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1755
1622640980000|2021-06-02 13:36:20|1239.4|1239|1239.2|1238.8|1239.4|1239|1239.2|1238.8|1496
1622641000000|2021-06-02 13:36:40|1239|1238.6|1239.2|1238.8|1239.2|1238.8|1239|1238.6|7023
1622641010000|2021-06-02 13:36:50|||||||||100
1622641020000|2021-06-02 13:37:00|1239.6|1239.4|1239.6|1239.2|1239.6|1239.4|1239.4|1239.2|25460
1622641030000|2021-06-02 13:37:10|1239.8|1239.6|1239.6|1239.4|1240|1239.6|1239.6|1239.4|33368
1622641040000|2021-06-02 13:37:20|1239.8|1239.6|1240.2|1239.8|1240.2|1239.8|1239.8|1239.6|1735
1622641050000|2021-06-02 13:37:30|1240|1239.6|1239.8|1239.4|1240|1239.6|1239.8|1239.4|913
1622641060000|2021-06-02 13:37:40|1239.6|1239.2|1239.8|1239.4|1239.8|1239.4|1239.2|1239|2275
1622641080000|2021-06-02 13:38:00|1239.6|1239|1239.6|1239|1239.6|1239.2|1239.2|1239|6885
1622641090000|2021-06-02 13:38:10|1239.4|1239.2|1239.2|1239|1239.4|1239.2|1239.2|1239|5
1622641100000|2021-06-02 13:38:20|1239.4|1239.2|1239.4|1239|1239.8|1239.4|1239.2|1239|8013
1622641110000|2021-06-02 13:38:30|1239.6|1239.2|1239.8|1239.2|1239.8|1239.4|1239.6|1239.2|0
1622641120000|2021-06-02 13:38:40|1239.6|1239|1239.4|1239|1239.6|1239.2|1239.4|1239|1021
1622641130000|2021-06-02 13:38:50|1239.2|1238.6|1239|1238.8|1239.6|1239.2|1239|1238.6|16879
1622641140000|2021-06-02 13:39:00|1239.2|1238.6|1239|1238.4|1239.2|1238.8|1238.6|1238.4|5602
1622641160000|2021-06-02 13:39:20|1238.8|1238.2|1238.8|1238.4|1239|1238.4|1238.4|1238.2|9574
1622641170000|2021-06-02 13:39:30|1239|1238.6|1239|1238.6|1239|1238.6|1239|1238.6|489
1622641180000|2021-06-02 13:39:40|1239.2|1238.8|1239.4|1238.8|1239.4|1239|1238.8|1238.4|10584
1622641190000|2021-06-02 13:39:50|1239.2|1238.6|1239|1238.4|1239.2|1238.6|1238.8|1238.4|0
1622641200000|2021-06-02 13:40:00|1238.8|1238.2|1238.4|1238.2|1239|1238.6|1238.2|1238|6174
1622641220000|2021-06-02 13:40:20|1238.6|1238.4|1238.8|1238.4|1238.8|1238.4|1238.6|1238.2|1480
1622641230000|2021-06-02 13:40:30|1239|1238.6|1239.4|1238.8|1239.6|1239|1239|1238.6|1160
1622641240000|2021-06-02 13:40:40|1239.6|1239|1239.8|1239.2|1239.8|1239.4|1239.6|1239|2224
1622641250000|2021-06-02 13:40:50|1240|1239.4|1240|1239.6|1240|1239.8|1240|1239.4|546
1622641260000|2021-06-02 13:41:00|1240.2|1239.8|1241|1240.6|1241.2|1240.8|1240.2|1239.8|549
1622641270000|2021-06-02 13:41:10|1240.8|1240.8|1241|1240.6|1241|1240.8|1240.8|1240.4|1748
1622641290000|2021-06-02 13:41:30|1241.2|1240.8|1241.2|1240.8|1241.4|1241.2|1241.2|1240.8|326
1622641300000|2021-06-02 13:41:40|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|220
1622641310000|2021-06-02 13:41:50|1241.2|1240.8|1241|1240.8|1241.2|1240.8|1241|1240.8|2613
1622641320000|2021-06-02 13:42:00|1240.8|1240.6|1240.4|1240.2|1240.8|1240.6|1240.2|1240|5372
1622641330000|2021-06-02 13:42:10|1240.2|1240|1240.4|1240|1240.4|1240|1240.2|1240|1047
1622641360000|2021-06-02 13:42:40|1240.6|1240.2|1240.8|1240.4|1240.8|1240.6|1240.6|1240.2|2351
1622641370000|2021-06-02 13:42:50||1240.2||1240.4||1240.4||1240.2|0
1622641380000|2021-06-02 13:43:00|1241|1240.6|1241|1240.6|1241.2|1240.8|1240.8|1240.6|482
1622641390000|2021-06-02 13:43:10|1241.2||1241||1241.2||1241||0
1622641400000|2021-06-02 13:43:20|1240.8|1240.4|1241.2|1240.8|1241.2|1240.8|1240.8|1240.4|2709
1622641410000|2021-06-02 13:43:30|1241|1240.6|1241|1240.6|1241.2|1240.8|1241|1240.6|0
1622641420000|2021-06-02 13:43:40|1241.2|1240.8|1241|1240.6|1241.2|1240.8|1241|1240.6|4640
1622641430000|2021-06-02 13:43:50|1241.2|1240.8|1241|1240.6|1241.2|1240.8|1241|1240.6|0
1622641440000|2021-06-02 13:44:00|1240.8||1240.8||1241||1240.8||147
1622641450000|2021-06-02 13:44:10|1241|1240.8|1241|1240.6|1241|1240.8|1241|1240.6|1
1622641460000|2021-06-02 13:44:20|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.4|1847
1622641470000|2021-06-02 13:44:30|1240.6||1240.6||1240.6||1240.6||0
1622641480000|2021-06-02 13:44:40|1240.4|1240.2|1240.4|1240|1240.6|1240.2|1240.2|1240|496
1622641490000|2021-06-02 13:44:50|1240.6|1240.2|1240.6|1240.2|1240.6|1240.4|1240.6|1240.2|1000
1622641500000|2021-06-02 13:45:00|1240.8|1240.6|1240.8|1240.2|1241.2|1240.8|1240.8|1240.2|6684
1622641520000|2021-06-02 13:45:20|1241|1240.4|1241.4|1240.8|1241.4|1241.2|1241|1240.4|0
1622641530000|2021-06-02 13:45:30||1241||1241||1241||1241|0
1622641540000|2021-06-02 13:45:40|1241.6|1241.2|1241.4|1241|1241.8|1241.4|1241.4|1241|2990
1622641560000|2021-06-02 13:46:00|1241.2|1240.8|1240.8|1240.4|1241.2|1240.8|1240.6|1240.4|3483
1622641600000|2021-06-02 13:46:40|1240.6|1240.2|1240|1239.4|1240.6|1240.2|1239.8|1239.4|3673
1622641610000|2021-06-02 13:46:50|1239.8|1239.6|1239.4|1239.2|1239.8|1239.6|1239.2|1239|1986
1622641630000|2021-06-02 13:47:10|1239.2|1239|1239.6|1239.2|1239.6|1239.4|1239.2|1239|1138
1622641640000|2021-06-02 13:47:20|1239.8|1239.4|1240.2|1239.8|1240.2|1239.8|1239.8|1239.4|1719
1622641660000|2021-06-02 13:47:40|1240.4|1240|1240.4|1240|1240.6|1240.2|1240.2|1240|1000
1622641670000|2021-06-02 13:47:50|1240.6|1240.2|1240.8|1240.4|1240.8|1240.6|1240.6|1240.2|1000
1622641680000|2021-06-02 13:48:00|1241|1240.6|1241.6|1241.2|1241.6|1241.2|1241|1240.6|97
1622641690000|2021-06-02 13:48:10|1241.4|1241.4|1241.6|1241.2|1241.6|1241.4|1241.2|1241|6988
1622641700000|2021-06-02 13:48:20|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.6|1241.4|0
1622641710000|2021-06-02 13:48:30|1241.6||1241.8||1241.8||1241.6||0
1622641720000|2021-06-02 13:48:40|1241.6|1241.2|1241.4|1241.2|1241.6|1241.2|1241.4|1241.2|356
1622641730000|2021-06-02 13:48:50|1241.2|1241|1241.2|1240.8|1241.4|1241|1241.2|1240.8|2570
1622641740000|2021-06-02 13:49:00|1241.4|1241|1241.6|1241|1241.6|1241.2|1241.4|1241|688
1622641750000|2021-06-02 13:49:10||1241.2||1241||1241.2||1241|160
1622641760000|2021-06-02 13:49:20||1241.2||1241.2||1241.2||1241.2|0
1622641780000|2021-06-02 13:49:40|1241.8|1241.4|1242.4|1242|1242.4|1242|1241.8|1241.4|2013
1622641800000|2021-06-02 13:50:00|1242.2|1241.8|1242.4|1241.8|1242.4|1241.8|1242.2|1241.8|398
1622641810000|2021-06-02 13:50:10|1242.2|1242|1242.2|1241.6|1242.2|1242.2|1242|1241.6|4073
1622641820000|2021-06-02 13:50:20|1242|1241.8|1241.8|1241.6|1242.4|1242|1241.8|1241.6|3050
1622641830000|2021-06-02 13:50:30|1241.6|1241.4|1241.8|1241.4|1241.8|1241.4|1241.6|1241.4|1258
1622641850000|2021-06-02 13:50:50|1241.6|1241.2|1241.4|1241.2|1241.6|1241.2|1241.4|1241|314
1622641860000|2021-06-02 13:51:00|1241.6|1241|1241.4|1241|1241.6|1241|1241|1240.6|722
1622641870000|2021-06-02 13:51:10|1241.2|1241.2|1241.2|1240.8|1241.2|1241.2|1241.2|1240.8|0
1622641880000|2021-06-02 13:51:20|1241|1240.6|1241.2|1240.8|1241.2|1240.8|1240.8|1240.4|3061
1622641900000|2021-06-02 13:51:40|1241.4|1241|1241.4|1241.2|1241.4|1241.2|1241.4|1241|1075
1622641910000|2021-06-02 13:51:50|1241.2|1241|1241.4|1241|1241.4|1241.2|1241.2|1241|410
1622641940000|2021-06-02 13:52:20|1241.6|1241.2|1241.6|1241|1241.6|1241.4|1241.2|1241|2350
1622641950000|2021-06-02 13:52:30|1241.4||1241.4||1241.4||1241.4||0
1622641960000|2021-06-02 13:52:40|1241.2|1240.8|1241.2|1241|1241.2|1241|1241|1240.8|1682
1622641980000|2021-06-02 13:53:00|1241|1240.8|1241|1240.6|1241|1240.8|1240.8|1240.4|1228
1622642000000|2021-06-02 13:53:20|1240.8|1240.4|1240.6|1240.4|1240.8|1240.4|1240.6|1240.4|1290
1622642020000|2021-06-02 13:53:40|1240.4|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240.2|1063
1622642050000|2021-06-02 13:54:10|1240.4|1240|1240.8|1240.6|1240.8|1240.6|1240.2|1239.8|6601
1622642070000|2021-06-02 13:54:30|1240.6|1240.4|1240.8|1240.4|1240.8|1240.6|1240.6|1240.4|10011
1622642080000|2021-06-02 13:54:40|1240.6|1240.2|1240.4|1240.2|1240.6|1240.2|1240.4|1240.2|1222
1622642090000|2021-06-02 13:54:50|1240.6|1240.4|1240.6|1240.4|1240.6|1240.4|1240.6|1240.4|2201
1622642100000|2021-06-02 13:55:00|1240.4|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240.2|345
1622642130000|2021-06-02 13:55:30|1240.4|1240.4|1240.6|1240.2|1240.6|1240.4|1240.4|1240.2|472
1622642140000|2021-06-02 13:55:40|1240.8|1240.4|1240.8|1240.6|1240.8|1240.6|1240.8|1240.4|847
1622642150000|2021-06-02 13:55:50|1241|1240.8|1241.2|1241|1241.6|1241.2|1241|1240.8|4361
1622642160000|2021-06-02 13:56:00|1241.4||1241.4||1241.4||1241.4||0
1622642170000|2021-06-02 13:56:10|1241.2|1240.8|1240.8|1240.4|1241.2|1240.8|1240.6|1240.2|3452
1622642180000|2021-06-02 13:56:20||1240.2||1240.4||1240.4||1240.2|0
1622642190000|2021-06-02 13:56:30|1241.4|1240.6|1241.6|1241.4|1241.6|1241.4|1241.4|1240.6|20543
1622642200000|2021-06-02 13:56:40|1241.8|1241.6|1241.8|1241.4|1241.8|1241.6|1241.8|1241.4|513
1622642210000|2021-06-02 13:56:50|1241.6|1241.2|1241.8|1241.4|1242|1241.8|1241.4|1241.2|9776
1622642220000|2021-06-02 13:57:00|1241.6|1241.2|1241.2|1241|1241.6|1241.4|1241.2|1241|4094
1622642230000|2021-06-02 13:57:10|1241|1240.8|1240.8|1240.6|1241.2|1240.8|1240.8|1240.6|3514
1622642240000|2021-06-02 13:57:20|1241|1240.8|1241|1240.8|1241|1240.8|1241|1240.8|1053
1622642250000|2021-06-02 13:57:30|1240.8|1240.6|1240.8|1240.6|1240.8|1240.6|1240.8|1240.6|0
1622642260000|2021-06-02 13:57:40|1240.6|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.4|2373
1622642270000|2021-06-02 13:57:50|||||||||25
1622642280000|2021-06-02 13:58:00|1241|1240.6|1241|1240.6|1241|1240.8|1241|1240.6|1400
1622642290000|2021-06-02 13:58:10|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|19
1622642300000|2021-06-02 13:58:20|1240.6|1240.2|1240.4|1240.2|1240.6|1240.4|1240.4|1240|4678
1622642310000|2021-06-02 13:58:30|1240.6|1240.4|1240.8|1240.6|1240.8|1240.6|1240.6|1240.4|2468
1622642320000|2021-06-02 13:58:40|1241||1241||1241||1241||0
1622642330000|2021-06-02 13:58:50|1241.2|1240.8|1241.6|1241.2|1241.6|1241.2|1241.2|1240.8|5346
1622642340000|2021-06-02 13:59:00|1241.4|1241|1241.2|1240.6|1241.4|1241|1241|1240.6|262
1622642350000|2021-06-02 13:59:10|1241||1241.2||1241.2||1241||0
1622642360000|2021-06-02 13:59:20|1241||1241.2||1241.2||1241||0
1622642370000|2021-06-02 13:59:30|1241||1241||1241||1240.8||0
1622642380000|2021-06-02 13:59:40|1241.2||1241||1241.2||1241||0
1622642400000|2021-06-02 14:00:00|1241.2|1240.8|1241.4|1241|1241.6|1241.4|1241.2|1240.8|1932
1622642410000|2021-06-02 14:00:10|1241.6|1240.8|1241.6|1241.2|1241.6|1241.4|1241.6|1240.8|1569
1622642420000|2021-06-02 14:00:20|1241.8|1241|1242.2|1242|1242.4|1242|1241.8|1241|7658
1622642430000|2021-06-02 14:00:30|1242.4||1242.4||1242.4||1242.4||0
1622642450000|2021-06-02 14:00:50|1242.8|1242.2|1242.6|1242|1242.8|1242.4|1242.4|1242|10227
1622642460000|2021-06-02 14:01:00|1242.4|1242.2|1242.4|1242|1242.6|1242.2|1242.2|1242|539
1622642470000|2021-06-02 14:01:10|1242.6||1242.4||1242.6||1242.4||341
1622642480000|2021-06-02 14:01:20|1242.2|1241.8|1242.2|1241.8|1242.2|1242|1242|1241.8|6863
1622642490000|2021-06-02 14:01:30||1242||1242||1242||1242|199
1622642500000|2021-06-02 14:01:40|1242.4|1241.8|1242.2|1242|1242.4|1242|1242|1241.6|1075
1622642510000|2021-06-02 14:01:50|1242|1241.8|1242.4|1242|1242.4|1242|1242|1241.8|2079
1622642520000|2021-06-02 14:02:00||1242.2||1242.2||1242.2||1242.2|0
1622642530000|2021-06-02 14:02:10||1242||1242||1242||1242|0
1622642540000|2021-06-02 14:02:20|1242.6|1242.2|1242.6|1242.4|1242.6|1242.4|1242.6|1242.2|3690
1622642550000|2021-06-02 14:02:30|1242.8||1242.8||1242.8||1242.8||0
1622642560000|2021-06-02 14:02:40||1242.6||1242.6||1242.6||1242.6|0
1622642570000|2021-06-02 14:02:50|1242.6|1242.4|1242.6|1242.2|1242.8|1242.4|1242.2|1242|2992
1622642580000|2021-06-02 14:03:00|1242.8|1242.4|1242.4|1242.2|1243|1242.6|1242.4|1242.2|1069
1622642590000|2021-06-02 14:03:10|1242.6|1242.4|1242.8|1242.2|1242.8|1242.4|1242.6|1242.2|896
1622642600000|2021-06-02 14:03:20|1243|1242.4|1242.8|1242.4|1243|1242.6|1242.8|1242.4|16000
1622642610000|2021-06-02 14:03:30|1242.6|1242.2|1242.4|1242.2|1242.6|1242.4|1242.4|1242.2|1363
1622642620000|2021-06-02 14:03:40|1242.6|1242.4|1242.6|1242.4|1242.6|1242.4|1242.6|1242.2|42
1622642630000|2021-06-02 14:03:50|1242.8|1242.6|1242.8|1242.6|1242.8|1242.6|1242.8|1242.4|1191
1622642640000|2021-06-02 14:04:00|1243|1242.4|1242.8|1242.6|1243|1242.6|1242.8|1242.4|0
1622642650000|2021-06-02 14:04:10||1242.4||1242.4||1242.4||1242.4|161
1622642670000|2021-06-02 14:04:30|1242.6||1242.8||1242.8||1242.6||0
1622642680000|2021-06-02 14:04:40|1242.6|1242.6|1242.4|1242|1242.6|1242.6|1242.2|1242|2590
1622642690000|2021-06-02 14:04:50|1242.2||1242.4||1242.4||1242.2||995
1622642700000|2021-06-02 14:05:00||1242.2||1242||1242.2||1242|0
1622642710000|2021-06-02 14:05:10|1242.2|1241.8|1242.4|1241.8|1242.4|1241.8|1242.2|1241.8|1196
1622642720000|2021-06-02 14:05:20|1242.2|1242|1242.6|1242.4|1242.8|1242.4|1242.2|1241.8|3851
1622642730000|2021-06-02 14:05:30|1242.4|1242.2|1242.4|1242.2|1242.4|1242.2|1242.4|1242.2|805
1622642740000|2021-06-02 14:05:40|1242.6|1242.4|1242.6|1242.2|1242.6|1242.4|1242.6|1242.2|0
1622642750000|2021-06-02 14:05:50|1242.4|1242|1242.4|1242|1242.4|1242|1242.2|1242|2434
1622642760000|2021-06-02 14:06:00|1242.2|1241.8|1242|1241.6|1242.2|1241.8|1241.8|1241.4|440
1622642770000|2021-06-02 14:06:10|1242.2|1241.8|1242.2|1241.8|1242.2|1242|1242.2|1241.8|3011
1622642800000|2021-06-02 14:06:40||1241.6||1241.6||1241.8||1241.6|0
1622642810000|2021-06-02 14:06:50|1242|1241.8|1242|1241.8|1242|1241.8|1242|1241.8|0
1622642820000|2021-06-02 14:07:00|1242.2|1242|1242.2|1241.8|1242.2|1242|1242.2|1241.8|720
1622642830000|2021-06-02 14:07:10|1242|1241.6|1242.2|1241.8|1242.2|1241.8|1242|1241.6|455
1622642840000|2021-06-02 14:07:20||1241.6||1241.6||1241.6||1241.6|0
1622642860000|2021-06-02 14:07:40|1242||1242||1242||1241.8||0
1622642870000|2021-06-02 14:07:50|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.6|1241.4|934
1622642880000|2021-06-02 14:08:00|1242|1241.6|1242|1241.8|1242|1241.8|1242|1241.6|1329
1622642890000|2021-06-02 14:08:10|1242.2|1242|1242.2|1241.8|1242.2|1242|1242.2|1241.8|3868
1622642900000|2021-06-02 14:08:20||1242||1241.8||1242||1241.8|0
1622642910000|2021-06-02 14:08:30|1242||1242.2||1242.2||1242||1728
1622642940000|2021-06-02 14:09:00|1242|1242|1242.2|1242|1242.2|1242|1242|1242|477
1622642960000|2021-06-02 14:09:20|1242.4|1242.2|1242.6|1242.4|1242.6|1242.4|1242.4|1242.2|2883
1622642970000|2021-06-02 14:09:30|1242.8|1242.6|1243|1242.6|1243|1242.8|1242.8|1242.6|1580
1622642980000|2021-06-02 14:09:40|1242.8||1242.8||1243||1242.8||0
1622642990000|2021-06-02 14:09:50|1243|1242.4|1242.4|1242|1243|1242.4|1242.4|1242|3764
1622643000000|2021-06-02 14:10:00|1242.2||1242.2||1242.2||1242.2||0
1622643010000|2021-06-02 14:10:10|1242|1241.8|1242|1241.6|1242|1241.8|1242|1241.6|4766
1622643020000|2021-06-02 14:10:20|1242.2|1241.8|1242.4|1242|1242.4|1242|1242.2|1241.8|618
1622643030000|2021-06-02 14:10:30|1242.2|1242.2|1242.6|1242.4|1242.6|1242.4|1242.2|1242.2|1210
1622643050000|2021-06-02 14:10:50|1242.4|1242.2|1242.4|1242.2|1242.6|1242.4|1242.4|1242.2|2733
1622643060000|2021-06-02 14:11:00|1242.6|1242.4|1242.6|1242.4|1242.8|1242.6|1242.6|1242.2|3223
1622643070000|2021-06-02 14:11:10|1242.8||1242.8||1242.8||1242.8||0
1622643080000|2021-06-02 14:11:20|1242.6||1242.8||1242.8||1242.6||540
1622643100000|2021-06-02 14:11:40|1243|1242.6|1242.4|1242.2|1243|1242.8|1242.4|1242.2|6583
1622643110000|2021-06-02 14:11:50|1242.6|1242.6|1242.8|1242.6|1242.8|1242.6|1242.6|1242.6|3046
1622643120000|2021-06-02 14:12:00|1242.6|1242.4|1243.2|1243|1243.2|1243|1242.6|1242.4|20021
1622643130000|2021-06-02 14:12:10|1243.4|1243.2|1243.8|1243.4|1243.8|1243.6|1243.4|1243.2|2506
1622643140000|2021-06-02 14:12:20|1243.6|1243.2|1243.4|1243.2|1243.6|1243.2|1243.4|1243.2|1221
1622643150000|2021-06-02 14:12:30|1243.2|1243|1243.2|1243|1243.2|1243|1243.2|1243|5224
1622643160000|2021-06-02 14:12:40|1243|1242.8|1243.2|1242.8|1243.2|1242.8|1243|1242.6|878
1622643170000|2021-06-02 14:12:50|1243|1242.6|1243|1242.6|1243|1242.6|1242.8|1242.6|10
1622643190000|2021-06-02 14:13:10|1242.8|1242.4|1242.6|1242.4|1242.8|1242.4|1242.6|1242.4|1646
1622643200000|2021-06-02 14:13:20|1242.8|1242.6|1243|1242.6|1243|1242.8|1242.8|1242.4|874
1622643220000|2021-06-02 14:13:40|1243.2|1242.8|1243.2|1242.8|1243.4|1243|1243.2|1242.8|1530
1622643230000|2021-06-02 14:13:50|1243|1243|1243.2|1242.8|1243.2|1243|1243|1242.8|4985
1622643240000|2021-06-02 14:14:00|1243|1242.6|1243|1242.6|1243|1242.8|1242.8|1242.6|566
1622643250000|2021-06-02 14:14:10|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|0
1622643260000|2021-06-02 14:14:20|1243|1242.6|1242.8|1242.6|1243|1242.6|1242.8|1242.6|29
1622643300000|2021-06-02 14:15:00|1242.6|1242.4|1242.4|1242.2|1242.6|1242.4|1242.4|1242.2|7858
1622643310000|2021-06-02 14:15:10|1242.6|1242.4|1242.8|1242.2|1242.8|1242.6|1242.6|1242.2|392
1622643320000|2021-06-02 14:15:20|1242.6||1242.6||1242.6||1242.6||0
1622643330000|2021-06-02 14:15:30|1242.4||1242.4||1242.4||1242.4||0
1622643340000|2021-06-02 14:15:40|1242.2|1242|1242|1241.8|1242.2|1242|1242|1241.8|2413
1622643350000|2021-06-02 14:15:50|1241.8|1241.6|1241.4|1241|1242|1241.6|1241.2|1241|3617
1622643360000|2021-06-02 14:16:00||1240.8||1241||1241||1240.8|0
1622643370000|2021-06-02 14:16:10|1241.2|1240.8|1241|1240.6|1241.2|1240.8|1240.8|1240.6|1801
1622643380000|2021-06-02 14:16:20|1240.8|1240.4|1240.4|1240|1240.8|1240.4|1240.4|1240|4708
1622643390000|2021-06-02 14:16:30|1240.2|1239.8|1240|1239.8|1240.2|1239.8|1240|1239.8|5950
1622643400000|2021-06-02 14:16:40|1240.2|1239.6|1240.2|1240|1240.2|1240|1240.2|1239.6|1730
1622643410000|2021-06-02 14:16:50|1240|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.6|8314
1622643420000|2021-06-02 14:17:00|1240|1239.6|1240.2|1239.8|1240.2|1239.8|1240|1239.6|10875
1622643430000|2021-06-02 14:17:10|1240|1240|1240.2|1239.8|1240.2|1240|1240|1239.8|1551
1622643440000|2021-06-02 14:17:20|1240||1240||1240||1240||0
1622643450000|2021-06-02 14:17:30|1239.8|1239.6|1240|1239.8|1240|1239.8|1239.8|1239.6|2772
1622643460000|2021-06-02 14:17:40||1239.6||1239.6||1239.6||1239.6|0
1622643470000|2021-06-02 14:17:50|1240.2|1239.8|1240.2|1240|1240.2|1240|1240.2|1239.8|4748
1622643480000|2021-06-02 14:18:00||1239.8||1239.8||1239.8||1239.8|0
1622643490000|2021-06-02 14:18:10|1240.4|1240|1240.4|1240|1240.4|1240.2|1240.4|1239.8|4263
1622643500000|2021-06-02 14:18:20|1240.6|1240.2|1241|1240.6|1241|1240.6|1240.6|1240.2|6969
1622643510000|2021-06-02 14:18:30|1240.8||1241||1241||1240.8||0
1622643540000|2021-06-02 14:19:00|1241.2|1240.8|1240.8|1240.4|1241.2|1240.8|1240.6|1240.4|11224
1622643550000|2021-06-02 14:19:10|1241|1240.6|1241.2|1240.8|1241.2|1240.8|1241|1240.6|0
1622643560000|2021-06-02 14:19:20|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|2005
1622643580000|2021-06-02 14:19:40|1241.2||1241.2||1241.2||1241.2||0
1622643590000|2021-06-02 14:19:50|1241.4|1241.2|1241.2|1241|1241.4|1241.2|1241.2|1241|546
1622643600000|2021-06-02 14:20:00|1241|1240.8|1240.8|1240.6|1241|1240.8|1240.8|1240.6|995
1622643610000|2021-06-02 14:20:10|1241|1240.8|1241|1240.6|1241|1240.8|1241|1240.6|1392
1622643620000|2021-06-02 14:20:20|1240.8||1241||1241||1240.8||0
1622643630000|2021-06-02 14:20:30|1240.8|1240.4|1240.4|1240.2|1241|1240.4|1240.4|1240.2|2350
1622643640000|2021-06-02 14:20:40|1240.2|1240|1240.4|1240|1240.4|1240.2|1240.2|1240|2697
1622643710000|2021-06-02 14:21:50|1240.2|1239.8|1240|1239.6|1240.2|1239.8|1239.8|1239.4|4302
1622643720000|2021-06-02 14:22:00|1239.8|1239.4|1239.8|1239.6|1239.8|1239.6|1239.6|1239.4|1508
1622643730000|2021-06-02 14:22:10|1240|1239.8|1240|1239.6|1240|1239.8|1240|1239.6|1066
1622643750000|2021-06-02 14:22:30|1239.8|1239.8|1240|1239.6|1240|1239.8|1239.8|1239.6|0
1622643760000|2021-06-02 14:22:40|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240.2|1239.6|2113
1622643770000|2021-06-02 14:22:50|1240|1240|1240.2|1239.6|1240.2|1240|1240|1239.6|104
1622643780000|2021-06-02 14:23:00|1240|1239.8|1240|1239.6|1240|1239.8|1240|1239.6|3000
1622643800000|2021-06-02 14:23:20||1239.8||1239.8||1239.8||1239.8|0
1622643810000|2021-06-02 14:23:30|1239.8|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.6|89
1622643840000|2021-06-02 14:24:00|1240.2|1239.8|1240|1239.8|1240.4|1240|1240|1239.8|5401
1622643860000|2021-06-02 14:24:20|1239.8|1239.6|1240|1239.6|1240|1239.8|1239.8|1239.6|1846
1622643880000|2021-06-02 14:24:40|1239.8||1239.8||1239.8||1239.8||1201
1622643890000|2021-06-02 14:24:50|1240||1240||1240||1240||0
1622643900000|2021-06-02 14:25:00|1240.2|1239.8|1240.2|1239.8|1240.2|1240|1240.2|1239.8|3224
1622643920000|2021-06-02 14:25:20||1240||1240||1240||1240|0
1622643940000|2021-06-02 14:25:40|||||||||50
1622643950000|2021-06-02 14:25:50|1240|1239.8|1240|1239.6|1240.2|1239.8|1240|1239.6|110
1622643960000|2021-06-02 14:26:00|1240.2|1239.8|1240.2|1239.8|1240.2|1240|1240.2|1239.8|2001
1622643980000|2021-06-02 14:26:20|1240|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.6|70
1622644000000|2021-06-02 14:26:40|1240.2|1239.8|1240.6|1240.4|1240.6|1240.4|1240.2|1239.8|4679
1622644020000|2021-06-02 14:27:00|1240.8||1240.8||1240.8||1240.8||0
1622644040000|2021-06-02 14:27:20|1241|1240.6|1240.8|1240.4|1241|1240.6|1240.6|1240.4|269
1622644060000|2021-06-02 14:27:40|1240.6||1240.8||1240.8||1240.6||0
1622644070000|2021-06-02 14:27:50|1241|1240.6|1241|1240.6|1241|1240.8|1241|1240.6|1998
1622644080000|2021-06-02 14:28:00|1240.8||1241||1241||1240.8||0
1622644100000|2021-06-02 14:28:20|1240.8|1240.4|1241|1240.6|1241|1240.6|1240.8|1240.4|4365
1622644120000|2021-06-02 14:28:40|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.4|1705
1622644140000|2021-06-02 14:29:00|1240.6||1240.8||1240.8||1240.6||204
1622644150000|2021-06-02 14:29:10|1240.6|1240.2|1240.4|1240|1240.6|1240.2|1240.2|1240|5408
1622644160000|2021-06-02 14:29:20|1240.6|1240.2|1240.8|1240.6|1240.8|1240.6|1240.6|1240.2|2176
1622644170000|2021-06-02 14:29:30|1241|1240.8|1241|1240.8|1241|1240.8|1241|1240.8|2775
1622644200000|2021-06-02 14:30:00|1241.2|1241|1241.4|1241|1241.4|1241.2|1241.2|1241|2413
1622644210000|2021-06-02 14:30:10|1241.2|1240.8|1241|1240.8|1241.2|1240.8|1241|1240.8|102
1622644220000|2021-06-02 14:30:20|1241.2||1241||1241.2||1241||1837
1622644230000|2021-06-02 14:30:30|1241.2||1241||1241.2||1241||550
1622644250000|2021-06-02 14:30:50|1241.2|1241|1241.4|1241|1241.4|1241|1241.2|1240.8|290
1622644260000|2021-06-02 14:31:00|1241.6|1241.2|1241.6|1241.4|1241.8|1241.6|1241.6|1241.2|1350
1622644270000|2021-06-02 14:31:10|1241.4|1241.2|1241.2|1241|1241.4|1241.2|1241.2|1241|959
1622644290000|2021-06-02 14:31:30|1241|1240.8|1241.2|1240.8|1241.2|1240.8|1241|1240.8|0
1622644300000|2021-06-02 14:31:40|1241|1240.6|1240.8|1240.6|1241.2|1240.6|1240.8|1240.6|3981
1622644310000|2021-06-02 14:31:50|1240.6|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.4|1795
1622644320000|2021-06-02 14:32:00||1240.6||1240.6||1240.6||1240.6|0
1622644330000|2021-06-02 14:32:10|1241|1240.8|1241|1240.6|1241.2|1241|1240.8|1240.4|29444
1622644340000|2021-06-02 14:32:20|1241.2|1240.8|1241.8|1241.4|1241.8|1241.4|1241.2|1240.8|3386
1622644350000|2021-06-02 14:32:30|1241.6||1241.6||1241.6||1241.6||0
1622644380000|2021-06-02 14:33:00|1241.8|1241.6|1241.6|1241.4|1241.8|1241.6|1241.6|1241.4|1023
1622644390000|2021-06-02 14:33:10|1241.4|1241.2|1241.4|1241|1241.4|1241.2|1241|1240.8|16215
1622644400000|2021-06-02 14:33:20|1241.6|1241.2|1241.4|1241|1241.6|1241.2|1241|1240.8|3448
1622644410000|2021-06-02 14:33:30|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241|1240.8|3021
1622644420000|2021-06-02 14:33:40|1241|1240.6|1240.8|1240.6|1241.2|1240.6|1240.8|1240.6|1394
1622644440000|2021-06-02 14:34:00|1241|1240.8|1240.8|1240.6|1241|1240.8|1240.8|1240.6|914
1622644450000|2021-06-02 14:34:10|1240.6|1240.4|1240.6|1240.4|1240.8|1240.6|1240.6|1240.4|1314
1622644460000|2021-06-02 14:34:20|1240.8|1240.6|1241.2|1240.8|1241.2|1241|1240.8|1240.6|7300
1622644470000|2021-06-02 14:34:30|1241|1241|1241.2|1241|1241.4|1241.2|1241|1241|1024
1622644500000|2021-06-02 14:35:00|1241|1240.8|1241.2|1240.8|1241.2|1240.8|1241|1240.8|968
1622644510000|2021-06-02 14:35:10|1241|1240.6|1240.2|1240|1241|1240.6|1240.2|1240|8620
1622644520000|2021-06-02 14:35:20|1240|1239.8|1239.8|1239.4|1240.2|1239.8|1239.6|1239.4|12528
1622644530000|2021-06-02 14:35:30|1240|1239.6|1240.2|1239.8|1240.2|1240|1239.8|1239.6|3032
1622644540000|2021-06-02 14:35:40|1240|1239.6|1239.8|1239.6|1240|1239.6|1239.8|1239.6|0
1622644550000|2021-06-02 14:35:50|1240|1239.8|1239.8|1239.6|1240|1239.8|1239.8|1239.6|2677
1622644570000|2021-06-02 14:36:10|||||||||150
1622644580000|2021-06-02 14:36:20|1239.6|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.4|1106
1622644590000|2021-06-02 14:36:30|1239.6|1239.2|1239.4|1239.2|1239.6|1239.2|1239.4|1239.2|1985
1622644600000|2021-06-02 14:36:40|1239.2|1239|1239.4|1239|1239.4|1239.2|1239.2|1239|794
1622644610000|2021-06-02 14:36:50|1239.6|1239.2|1239.6|1239.2|1239.6|1239.4|1239.6|1239.2|1131
1622644620000|2021-06-02 14:37:00|1239.4|1239|1239.6|1239.2|1239.6|1239.4|1239.2|1239|523
1622644630000|2021-06-02 14:37:10|1239.8|1239.4|1239.8|1239.6|1239.8|1239.6|1239.8|1239.4|7465
1622644650000|2021-06-02 14:37:30|1239.6|1239.4|1239.8|1239.2|1239.8|1239.4|1239.6|1239.2|3331
1622644660000|2021-06-02 14:37:40|1239.6|1239.4|1239.8|1239.6|1239.8|1239.6|1239.6|1239.4|2
1622644670000|2021-06-02 14:37:50|1240|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.8|5732
1622644680000|2021-06-02 14:38:00|1240|1239.6|1240|1239.6|1240|1239.6|1240|1239.6|0
1622644690000|2021-06-02 14:38:10||1239.8||1239.8||1239.8||1239.8|0
1622644700000|2021-06-02 14:38:20|1240.2|1240|1240.2|1239.8|1240.2|1240|1240|1239.8|4350
1622644710000|2021-06-02 14:38:30|1240.4|1240|1240.4|1240.2|1240.4|1240.2|1240.4|1240|3365
1622644720000|2021-06-02 14:38:40|1240.6|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.4|5500
1622644800000|2021-06-02 14:40:00|1240.6|1240|1240.8|1240.6|1240.8|1240.6|1240.2|1240|22695
1622644810000|2021-06-02 14:40:10|||||||||226
1622644820000|2021-06-02 14:40:20|1241|1240.8|1240.6|1240.2|1241|1240.8|1240.6|1240.2|7106
1622644830000|2021-06-02 14:40:30|1240.8|1240.4|1241|1240.8|1241|1240.8|1240.4|1240.2|12684
1622644840000|2021-06-02 14:40:40|1241.2|1241|1241.2|1240.8|1241.2|1241|1241.2|1240.8|1140
1622644850000|2021-06-02 14:40:50|1241|1240.6|1241|1240.6|1241|1240.6|1240.8|1240.6|2603
1622644860000|2021-06-02 14:41:00|1241.2|1240.8|1240.6|1240.4|1241.2|1241|1240.4|1240|14849
1622644870000|2021-06-02 14:41:10|1240.8|1240.6|1240.8|1240.6|1240.8|1240.6|1240.8|1240.6|975
1622644880000|2021-06-02 14:41:20|1241|1240.4|1240.8|1240.6|1241|1240.8|1240.8|1240.4|7116
1622644910000|2021-06-02 14:41:50|1241|1240.8|1240.2|1240|1241|1240.8|1240.2|1240|20677
1622644920000|2021-06-02 14:42:00|1240.4|1240.2|1240.4|1240|1240.4|1240.2|1240.2|1240|990
1622644960000|2021-06-02 14:42:40||1240.2||1240||1240.2||1240|0
1622644970000|2021-06-02 14:42:50|1240.6|1240.2|1241.2|1241|1241.2|1241|1240.6|1240.2|6523
1622644980000|2021-06-02 14:43:00|1241.4|1241.2|1241.4|1241|1241.4|1241.2|1241.4|1241|1682
1622645020000|2021-06-02 14:43:40|1241.6|1241.2|1242|1241.8|1242.2|1241.8|1241.6|1241.2|799
1622645030000|2021-06-02 14:43:50|1242.2|1242|1242.6|1242.2|1242.6|1242.2|1242.2|1242|16024
1622645040000|2021-06-02 14:44:00|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|257
1622645080000|2021-06-02 14:44:40|1243|1242.6|1243|1242.8|1243|1242.8|1242.8|1242.6|2098
1622645090000|2021-06-02 14:44:50|1242.8|1242.6|1242.8|1242.6|1242.8|1242.6|1242.8|1242.6|2056
1622645100000|2021-06-02 14:45:00|1242.6|1242.4|1242.8|1242.4|1242.8|1242.4|1242.6|1242.4|2524
1622645120000|2021-06-02 14:45:20|1242.6|1242.2|1243|1242.8|1243|1242.8|1242.4|1242.2|5003
1622645140000|2021-06-02 14:45:40|1242.8|1242.6|1242.8|1242.6|1243|1242.6|1242.8|1242.6|895
1622645170000|2021-06-02 14:46:10|||||||||109
1622645180000|2021-06-02 14:46:20|1242.6|1242.4|1242.6|1242.4|1242.8|1242.4|1242.6|1242.4|4511
1622645190000|2021-06-02 14:46:30|1242.4|1242.2|1242.6|1242.4|1242.6|1242.4|1242.4|1242|1134
1622645200000|2021-06-02 14:46:40|1242.4|1242.2|1242.2|1242|1242.6|1242.2|1242.2|1242|3024
1622645210000|2021-06-02 14:46:50|1242.4|1242.2|1242.4|1242|1242.4|1242.2|1242.4|1242|2306
1622645220000|2021-06-02 14:47:00|1242.6|1242.2|1242.6|1242|1242.6|1242.2|1242.6|1242|2301
1622645230000|2021-06-02 14:47:10|1242.4||1242.4||1242.4||1242.4||0
1622645240000|2021-06-02 14:47:20|1242.2||1242.4||1242.4||1242.2||0
1622645250000|2021-06-02 14:47:30|1242.2|1241.8|1242.2|1242|1242.2|1242|1242|1241.8|1718
1622645260000|2021-06-02 14:47:40|1242|1241.8|1242.2|1241.8|1242.2|1241.8|1242|1241.8|12
1622645270000|2021-06-02 14:47:50|1242||1242||1242||1242||2850
1622645280000|2021-06-02 14:48:00|||||||||763
1622645290000|2021-06-02 14:48:10|1242.2||1242.2||1242.2||1242.2||1234
1622645310000|2021-06-02 14:48:30|1242|1241.6|1241.8|1241.6|1242|1241.6|1241.8|1241.6|1086
1622645320000|2021-06-02 14:48:40|1242|1241.8|1242|1241.6|1242|1241.8|1242|1241.6|1312
1622645360000|2021-06-02 14:49:20|1242.2|1241.8|1242.2|1242|1242.2|1242|1242|1241.8|0
1622645380000|2021-06-02 14:49:40|1242.4|1242.2|1242.4|1242.2|1242.4|1242.2|1242.4|1242.2|1972
1622645400000|2021-06-02 14:50:00|1242.6|1242.4|1242.6|1242.2|1242.6|1242.4|1242.6|1242.2|1874
1622645420000|2021-06-02 14:50:20|1242.8|1242.4|1242.8|1242.6|1243|1242.6|1242.8|1242.4|0
1622645430000|2021-06-02 14:50:30|1243|1242.8|1243|1242.8|1243|1242.8|1242.8|1242.6|685
1622645450000|2021-06-02 14:50:50|1243.2|1243|1243.2|1243|1243.2|1243|1243.2|1243|71
1622645460000|2021-06-02 14:51:00|1243.4|1243.2|1243.6|1243.2|1243.6|1243.2|1243.4|1243.2|1163
1622645470000|2021-06-02 14:51:10|1243.4|1243|1243.4|1243|1243.6|1243|1243.2|1243|140
1622645480000|2021-06-02 14:51:20|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243|1242.8|3636
1622645490000|2021-06-02 14:51:30|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|0
1622645500000|2021-06-02 14:51:40|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243|1242.8|2582
1622645510000|2021-06-02 14:51:50|1243||1243||1243||1243||0
1622645520000|2021-06-02 14:52:00|1243.2|1243|1243.4|1243|1243.4|1243.2|1243|1242.8|6501
1622645530000|2021-06-02 14:52:10|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|161
1622645550000|2021-06-02 14:52:30|1243.4||1243.2||1243.4||1243.2||0
1622645560000|2021-06-02 14:52:40|1243||1243.2||1243.2||1243||0
1622645590000|2021-06-02 14:53:10|1243|1242.6|1243|1242.6|1243|1242.6|1242.8|1242.6|1613
1622645600000|2021-06-02 14:53:20|1242.8|1242.4|1243|1242.6|1243|1242.6|1242.6|1242.4|4161
1622645610000|2021-06-02 14:53:30|1242.8|1242.4|1242.8|1242.4|1242.8|1242.6|1242.6|1242.4|3257
1622645620000|2021-06-02 14:53:40|1243|1242.6|1243|1242.6|1243|1242.8|1243|1242.6|0
1622645630000|2021-06-02 14:53:50|1242.8|1242.4|1242.6|1242.4|1242.8|1242.4|1242.6|1242.4|2200
1622645640000|2021-06-02 14:54:00|1242.8|1242.6|1243|1242.6|1243|1242.8|1242.8|1242.6|2095
1622645650000|2021-06-02 14:54:10|1243.2|1242.8|1243.4|1243.2|1243.4|1243.2|1243.2|1242.8|3824
1622645680000|2021-06-02 14:54:40|1243.6|1243.4|1243.6|1243.2|1243.8|1243.4|1243.6|1243.2|3459
1622645690000|2021-06-02 14:54:50|1243.4||1243.4||1243.4||1243.4||0
1622645700000|2021-06-02 14:55:00|1243.2|1243|1243.2|1242.8|1243.2|1243|1242.8|1242.6|3347
1622645710000|2021-06-02 14:55:10|1243|1242.6|1243.2|1242.6|1243.2|1242.6|1243|1242.6|0
1622645720000|2021-06-02 14:55:20|1243||1243||1243.2||1243||0
1622645730000|2021-06-02 14:55:30|1242.8||1242.8||1242.8||1242.8||0
1622645750000|2021-06-02 14:55:50|1243|1242.8|1242.8|1242.6|1243|1242.8|1242.8|1242.6|2873
1622645760000|2021-06-02 14:56:00|1243|1242.8|1242.8|1242.6|1243|1242.8|1242.8|1242.6|941
1622645770000|2021-06-02 14:56:10|1242.6|1242.4|1242.6|1242.4|1242.8|1242.4|1242.6|1242.4|4979
1622645780000|2021-06-02 14:56:20|1242.8|1242.6|1242.8|1242.6|1242.8|1242.6|1242.6|1242.6|787
1622645790000|2021-06-02 14:56:30|1242.6|1242.4|1242.8|1242.4|1242.8|1242.4|1242.6|1242.4|3267
1622645810000|2021-06-02 14:56:50|1242.6||1242.8||1242.8||1242.6||0
1622645830000|2021-06-02 14:57:10||1242.6||1242.6||1242.6||1242.6|0
1622645840000|2021-06-02 14:57:20|1243|1242.8|1243|1242.6|1243|1242.8|1242.8|1242.6|4381
1622645850000|2021-06-02 14:57:30|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|0
1622645870000|2021-06-02 14:57:50|1243|1242.6|1242.8|1242.6|1243|1242.8|1242.6|1242.4|6634
1622645880000|2021-06-02 14:58:00|1243||1243||1243||1243||700
1622645890000|2021-06-02 14:58:10|1242.8||1242.8||1242.8||1242.8||0
1622645910000|2021-06-02 14:58:30|1242.6|1242.4|1242.6|1242.4|1242.8|1242.6|1242.6|1242.4|3730
1622645920000|2021-06-02 14:58:40|1242.8|1242.6|1242.6|1242.4|1242.8|1242.6|1242.6|1242.4|889
1622645930000|2021-06-02 14:58:50|1242.8|1242.6|1242.8|1242.4|1242.8|1242.6|1242.6|1242.4|183
1622645940000|2021-06-02 14:59:00|||||||||171
1622645980000|2021-06-02 14:59:40|1242.6|1242.2|1242.4|1242.2|1242.6|1242.2|1242.4|1242.2|2184
1622646000000|2021-06-02 15:00:00|1242.2|1242|1242.4|1242|1243|1242.8|1242.2|1242|18815
1622646010000|2021-06-02 15:00:10|1242.2|1241.8|1241.4|1241.2|1242.2|1241.8|1241.4|1241.2|8313
1622646020000|2021-06-02 15:00:20|1241.6|1241.4|1241.6|1241.2|1241.8|1241.4|1241.6|1241.2|1788
1622646030000|2021-06-02 15:00:30|1241.4|1241.4|1241.4|1241.2|1241.6|1241.4|1241.4|1241.2|1017
1622646040000|2021-06-02 15:00:40|1241.2|1241|1241.2|1241|1241.4|1241.2|1241.2|1240.8|903
1622646050000|2021-06-02 15:00:50|1241|1240.8|1241|1240.6|1241|1240.8|1241|1240.6|533
1622646060000|2021-06-02 15:01:00|1240.8|1240.4|1241|1240.6|1241|1240.8|1240.8|1240.4|0
1622646070000|2021-06-02 15:01:10|1241.2|1240.8|1241.2|1241|1241.2|1241|1241|1240.8|8157
1622646080000|2021-06-02 15:01:20|1241|1240.8|1241|1240.6|1241|1240.8|1240.8|1240.6|2583
1622646090000|2021-06-02 15:01:30|1240.8||1240.8||1240.8||1240.8||0
1622646100000|2021-06-02 15:01:40|1241|1240.8|1241|1240.6|1241|1240.8|1240.8|1240.6|1236
1622646110000|2021-06-02 15:01:50|1240.8||1240.8||1241||1240.8||0
1622646120000|2021-06-02 15:02:00|1241|1240.8|1241|1240.6|1241|1240.8|1241|1240.6|1330
1622646160000|2021-06-02 15:02:40|1241.2|1240.8|1241.8|1241.4|1241.8|1241.4|1241.2|1240.8|9310
1622646170000|2021-06-02 15:02:50|1242|1241.6|1241.8|1241.4|1242|1241.6|1241.6|1241.4|577
1622646180000|2021-06-02 15:03:00|1242|1241.6|1242|1241.6|1242|1241.8|1242|1241.6|4229
1622646190000|2021-06-02 15:03:10|1241.8||1241.8||1241.8||1241.8||0
1622646200000|2021-06-02 15:03:20|1241.6|1241.4|1241.8|1241.4|1242|1241.4|1241.6|1241.2|5469
1622646230000|2021-06-02 15:03:50|1241.6||1241.6||1241.6||1241.6||0
1622646240000|2021-06-02 15:04:00|1241.8||1241.8||1241.8||1241.8||0
1622646250000|2021-06-02 15:04:10|1241.6||1241.6||1241.6||1241.6||0
1622646270000|2021-06-02 15:04:30|1241.8|1241.6|1241.6|1241.4|1241.8|1241.6|1241.6|1241.4|903
1622646280000|2021-06-02 15:04:40|1241.8||1241.8||1241.8||1241.8||0
1622646290000|2021-06-02 15:04:50||1241.6||1241.6||1241.6||1241.6|0
1622646300000|2021-06-02 15:05:00|1241.6|1241.4|1241.8|1241.4|1241.8|1241.6|1241.6|1241.4|4942
1622646310000|2021-06-02 15:05:10|1242|1241.6|1242|1241.6|1242|1241.8|1241.8|1241.6|5201
1622646330000|2021-06-02 15:05:30|1241.8||1241.8||1241.8||1241.8||0
1622646340000|2021-06-02 15:05:40|1242|1241.8|1242|1241.8|1242.2|1242|1242|1241.6|5754
1622646360000|2021-06-02 15:06:00|1241.8|1241.6|1242|1241.6|1242|1241.8|1241.8|1241.6|4371
1622646370000|2021-06-02 15:06:10|1242.2|1241.8|1242|1241.8|1242.2|1242|1242|1241.8|4963
1622646400000|2021-06-02 15:06:40|1242.2|1242|1242.4|1242.2|1242.4|1242.2|1242.2|1241.8|2109
1622646410000|2021-06-02 15:06:50|1242.6|1242.4|1243|1242.6|1243|1242.8|1242.6|1242.4|2733
1622646420000|2021-06-02 15:07:00|1242.8|1242.8|1243|1242.6|1243|1242.8|1242.8|1242.6|1649
1622646430000|2021-06-02 15:07:10|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|0
1622646440000|2021-06-02 15:07:20|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|0
1622646450000|2021-06-02 15:07:30|1243.2|1242.8|1243|1242.6|1243.2|1242.8|1242.8|1242.6|2061
1622646460000|2021-06-02 15:07:40|1243.2|1242.8|1243.4|1243|1243.4|1243|1243.2|1242.8|471
1622646470000|2021-06-02 15:07:50|1243.6|1243.2|1243.4|1243|1243.6|1243.2|1243.2|1243|889
1622646480000|2021-06-02 15:08:00|1243.2|1243.2|1243.2|1243|1243.4|1243.2|1243.2|1243|2577
1622646530000|2021-06-02 15:08:50|1243.4|1243.2|1243.4|1243.2|1243.4|1243.2|1243.4|1243.2|13706
1622646550000|2021-06-02 15:09:10|1243.6|1243.4|1243.6|1243.2|1243.6|1243.4|1243.4|1243.2|1009
1622646570000|2021-06-02 15:09:30|1243.4||1243.6||1243.6||1243.4||0
1622646580000|2021-06-02 15:09:40|1243.4|1243|1243.4|1243|1243.4|1243.2|1243|1242.8|6858
1622646590000|2021-06-02 15:09:50|1243.6|1243.2|1243.4|1243|1243.6|1243.4|1243.4|1243|62
1622646600000|2021-06-02 15:10:00|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|0
1622646620000|2021-06-02 15:10:20|1243.4|1243.4|1243.6|1243.2|1243.6|1243.4|1243.4|1243.2|1535
1622646630000|2021-06-02 15:10:30|1243.4||1243.4||1243.6||1243.4||571
1622646640000|2021-06-02 15:10:40|1243.6||1243.6||1243.6||1243.6||3378
1622646650000|2021-06-02 15:10:50|1243.8|1243.4|1243.8|1243.6|1244|1243.6|1243.8|1243.4|1312
1622646670000|2021-06-02 15:11:10|1244|1243.8|1244.2|1244|1244.4|1244.2|1243.8|1243.6|4300
1622646680000|2021-06-02 15:11:20|1244|1243.8|1244.2|1244|1244.2|1244|1244|1243.8|10635
1622646690000|2021-06-02 15:11:30|1244|1243.8|1244|1243.8|1244|1243.8|1244|1243.8|2052
1622646700000|2021-06-02 15:11:40|1243.8|1243.6|1244|1243.6|1244|1243.6|1243.8|1243.6|2752
1622646720000|2021-06-02 15:12:00|1243.8|1243.8|1244|1243.6|1244|1243.8|1243.8|1243.6|98
1622646740000|2021-06-02 15:12:20|1244.2|1243.8|1244.2|1244|1244.2|1244|1244.2|1243.8|1503
1622646750000|2021-06-02 15:12:30|1244|1243.8|1244|1243.6|1244.2|1243.8|1244|1243.6|729
1622646760000|2021-06-02 15:12:40|1243.8|1243.4|1243.8|1243.6|1243.8|1243.6|1243.6|1243.4|1842
1622646770000|2021-06-02 15:12:50|1244|1243.8|1244|1243.8|1244.2|1244|1244|1243.6|6273
1622646780000|2021-06-02 15:13:00|1244.2|1244|1244.2|1244|1244.2|1244|1244.2|1244|0
1622646790000|2021-06-02 15:13:10|1244|1243.8|1244|1243.8|1244|1243.8|1244|1243.6|11192
1622646800000|2021-06-02 15:13:20||1243.6||1243.6||1243.6||1243.6|0
1622646810000|2021-06-02 15:13:30|1243.8|1243.8|1243.8|1243.6|1244|1243.8|1243.8|1243.4|9891
1622646820000|2021-06-02 15:13:40|1243.6|1243.4|1243.8|1243.6|1243.8|1243.6|1243.6|1243.4|2531
1622646830000|2021-06-02 15:13:50|1243.6|1243.4|1243.8|1243.6|1243.8|1243.6|1243.6|1243.4|1528
1622646840000|2021-06-02 15:14:00|1243.6|1243.4|1243.8|1243.4|1243.8|1243.4|1243.6|1243.4|919
1622646860000|2021-06-02 15:14:20||1243.6||1243.6||1243.6||1243.4|0
1622646900000|2021-06-02 15:15:00|1244.2|1244|1245|1244.4|1245|1244.4|1244.2|1244|1494
1622646910000|2021-06-02 15:15:10|1244.8|1244.2|1245|1244.6|1245.2|1244.6|1244.8|1244.2|7056
1622646920000|2021-06-02 15:15:20|1245.2||1245.2||1245.2||1245||500
1622646930000|2021-06-02 15:15:30|||||||||2851
1622646940000|2021-06-02 15:15:40||1244.8||1244.8||1244.8||1244.8|1273
1622646950000|2021-06-02 15:15:50|1245.4|1245.2|1245.6|1245.2|1245.6|1245.2|1245.4|1245.2|240
1622646960000|2021-06-02 15:16:00|1245.8|1245.4|1245.6|1245.2|1246|1245.4|1245.6|1245.2|3736
1622646970000|2021-06-02 15:16:10|1245.8|1245.4|1245.8|1245.2|1245.8|1245.4|1245.8|1245.2|2104
1622647000000|2021-06-02 15:16:40|1245.6|1245.4|1245.8|1245.4|1245.8|1245.4|1245.6|1245.4|859
1622647010000|2021-06-02 15:16:50|1245.6|1245.2|1245.8|1245.2|1245.8|1245.2|1245.6|1245.2|0
1622647020000|2021-06-02 15:17:00|1245.6|1245|1245.8|1245.2|1245.8|1245.2|1245.6|1245|2631
1622647030000|2021-06-02 15:17:10|1245.6|1245|1245.6|1245.2|1245.8|1245.2|1245.6|1245|0
1622647060000|2021-06-02 15:17:40|1245.4|1244.8|1245.4|1245|1245.4|1245|1245.4|1244.8|952
1622647070000|2021-06-02 15:17:50|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|837
1622647080000|2021-06-02 15:18:00|||||||||330
1622647090000|2021-06-02 15:18:10||1245||1245||1245.2||1245|20
1622647100000|2021-06-02 15:18:20|1245.4||1245.4||1245.4||1245.4||0
1622647110000|2021-06-02 15:18:30|||||||||153
1622647140000|2021-06-02 15:19:00||1244.8||1244.8||1244.8||1244.8|0
1622647150000|2021-06-02 15:19:10|1245.2|1244.6|1245.2|1244.6|1245.2|1244.6|1245.2|1244.6|2821
1622647160000|2021-06-02 15:19:20|1245||1245||1245||1245||1093
1622647180000|2021-06-02 15:19:40|1245.2|1244.8|1245.2|1244.8|1245.2|1244.8|1245.2|1244.8|849
1622647190000|2021-06-02 15:19:50|1245.4|1245|1245.4|1245|1245.4|1245|1245.4|1245|689
1622647220000|2021-06-02 15:20:20|1245|1244.8|1245.2|1245|1245.2|1245|1245|1244.8|3057
1622647270000|2021-06-02 15:21:10||1244.8||1244.8||1244.8||1244.8|0
1622647280000|2021-06-02 15:21:20|1245.2|1244.6|1245.2|1244.6|1245.2|1244.6|1245.2|1244.6|3687
1622647310000|2021-06-02 15:21:50|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|2855
1622647320000|2021-06-02 15:22:00||1244.2||1244.2||1244.2||1244.2|0
1622647350000|2021-06-02 15:22:30|1244.6||1244.8||1244.8||1244.6||0
1622647360000|2021-06-02 15:22:40|1245|1244.4|1245.2|1244.6|1245.2|1244.8|1245|1244.4|5231
1622647370000|2021-06-02 15:22:50|1245||1245||1245||1245||0
1622647380000|2021-06-02 15:23:00||1244.4||1244.4||1244.4||1244.4|500
1622647390000|2021-06-02 15:23:10|1245.2|1244.6|1245.2|1244.6|1245.2|1244.6|1245.2|1244.6|953
1622647400000|2021-06-02 15:23:20|1245|1244.4|1245.2|1244.6|1245.2|1244.6|1245|1244.4|2976
1622647410000|2021-06-02 15:23:30|1245|1244.4|1245|1244.6|1245|1244.6|1245|1244.4|0
1622647440000|2021-06-02 15:24:00|1245.2||1245.2||1245.2||1245||579
1622647450000|2021-06-02 15:24:10||1244.8||1244.8||1244.8||1244.8|131
1622647460000|2021-06-02 15:24:20||1244.6||1244.6||1244.6||1244.6|0
1622647480000|2021-06-02 15:24:40|1245|1244.4|1245|1244.6|1245|1244.6|1245|1244.4|2102
1622647490000|2021-06-02 15:24:50|1245.2|1244.8|1245.2|1244.6|1245.2|1244.8|1245.2|1244.6|266
1622647500000|2021-06-02 15:25:00|1245|1244.8|1245.4|1245|1245.4|1245|1245|1244.8|7973
1622647510000|2021-06-02 15:25:10|1245.6|1245.2|1245.8|1245.2|1245.8|1245.2|1245.6|1245.2|198
1622647520000|2021-06-02 15:25:20|1246|1245.4|1245.8|1245.4|1246|1245.4|1245.8|1245.4|0
1622647530000|2021-06-02 15:25:30|||||||||11
1622647540000|2021-06-02 15:25:40|1246|1245.6|1246|1245.6|1246|1245.6|1246|1245.6|0
1622647550000|2021-06-02 15:25:50|1245.8|1245.4|1246.2|1245.6|1246.2|1245.6|1245.8|1245.4|8375
1622647560000|2021-06-02 15:26:00|1245.6|1245|1246|1245.6|1246|1245.6|1245.6|1245|2813
1622647570000|2021-06-02 15:26:10||1245.4||1245.4||1245.4||1245.4|1024
1622647590000|2021-06-02 15:26:30|1245.8||1246||1246||1245.8||0
1622647610000|2021-06-02 15:26:50|1245.8|1245.2|1245.8|1245.4|1246|1245.4|1245.8|1245.2|4324
1622647620000|2021-06-02 15:27:00|1246||1246||1246||1246||501
1622647630000|2021-06-02 15:27:10|1245.8|1245.6|1246.2|1245.6|1246.2|1245.6|1245.8|1245.4|3008
1622647640000|2021-06-02 15:27:20|1246||1246||1246||1246||0
1622647650000|2021-06-02 15:27:30|1246.2||1246.2||1246.2||1246||0
1622647660000|2021-06-02 15:27:40|1246|1245.4|1246|1245.6|1246.2|1245.6|1246|1245.4|224
1622647670000|2021-06-02 15:27:50|1246.2||1246||1246.2||1246||3365
1622647690000|2021-06-02 15:28:10|1245.8|1245.4|1245.8|1245.2|1245.8|1245.4|1245.8|1245.2|2063
1622647710000|2021-06-02 15:28:30|1245.4|1245|1245.2|1244.8|1245.4|1245|1245.2|1244.8|1285
1622647720000|2021-06-02 15:28:40|1245.4||1245.2||1245.4||1245.2||0
1622647730000|2021-06-02 15:28:50|1245|1244.4|1245|1244.2|1245|1244.4|1245|1244.2|482
1622647740000|2021-06-02 15:29:00|1244.8|1244.4|1244.8|1244.2|1244.8|1244.4|1244.6|1244.2|5630
1622647750000|2021-06-02 15:29:10|1244.6|1244.4|1244.6|1244.2|1244.6|1244.4|1244.6|1244.2|28
1622647760000|2021-06-02 15:29:20|1244.4|1244|1245|1244.4|1245|1244.4|1244.4|1244|2971
1622647770000|2021-06-02 15:29:30||1244.2||1244.4||1244.4||1244.2|400
1622647780000|2021-06-02 15:29:40|1245.2|1244.6|1245.4|1244.8|1245.4|1244.8|1245|1244.6|1613
1622647790000|2021-06-02 15:29:50|1245.2||1245.6||1245.6||1245.2||1163
1622703610000|2021-06-03 07:00:10|1242|1241.6|1243.2|1242.4|1243.8|1242.6|1242|1241.6|44933
1622703620000|2021-06-03 07:00:20|1243|1241.8|1242.6|1241.8|1243|1242|1242|1241.6|3111
1622703630000|2021-06-03 07:00:30|1242.4|1241.6|1241.8|1240.8|1242.4|1241.6|1241.8|1240.6|0
1622703650000|2021-06-03 07:00:50|1242|1241.2|1243.4|1241.8|1243.4|1241.8|1242|1241.2|179
1622703660000|2021-06-03 07:01:00|1243.2|1242.2|1242|1241.2|1243.6|1242.8|1242|1241|1133
1622703670000|2021-06-03 07:01:10|1242.2|1241.4|1243|1242.2|1243.2|1242.4|1242.2|1241.4|282
1622703680000|2021-06-03 07:01:20|1243.2|1242.4|1241.8|1241.2|1243.2|1242.4|1241.8|1241.2|673
1622703690000|2021-06-03 07:01:30|1242|1241.4|1243.6|1242.6|1243.6|1242.6|1242|1241.4|19
1622703700000|2021-06-03 07:01:40|1243.8|1242.8|1243.8|1243|1244|1243.4|1243.6|1242.8|2392
1622703710000|2021-06-03 07:01:50|1243.6|1242.8|1243.4|1242.6|1243.6|1242.8|1243.4|1242.6|0
1622703720000|2021-06-03 07:02:00|1243.2|1242.4|1242.8|1241.8|1243.2|1242.6|1242.6|1241.8|500
1622703730000|2021-06-03 07:02:10|1242.6|1242|1242.6|1242|1242.6|1242.2|1242.6|1242|481
1622703740000|2021-06-03 07:02:20|1242.8|1242.2|1243|1242.2|1243.2|1242.4|1242.8|1242.2|0
1622703750000|2021-06-03 07:02:30|1243.2|1242.4|1244|1243.4|1244|1243.4|1243.2|1242.4|500
1622703760000|2021-06-03 07:02:40|1244.2|1243.6|1244.8|1243.8|1244.8|1243.8|1244.2|1243.6|4400
1622703770000|2021-06-03 07:02:50|1244.6||1244.8||1244.8||1244.6||0
1622703780000|2021-06-03 07:03:00|1245|1244|1245|1244.2|1245|1244.2|1245|1244|100
1622703790000|2021-06-03 07:03:10|1244.8|1244|1244.8|1244|1244.8|1244|1244.8|1244|0
1622703810000|2021-06-03 07:03:30|1245|1244.2|1245.6|1244.8|1245.8|1244.8|1244.8|1244.2|2332
1622703830000|2021-06-03 07:03:50|1245.8|1244.6|1246|1245.4|1246|1245.4|1245.8|1244.6|500
1622703840000|2021-06-03 07:04:00|1245.8|1245.6|1246|1245.4|1246|1245.6|1245.8|1245.4|312
1622703860000|2021-06-03 07:04:20|1245.8|1245.6|1246|1245.6|1246|1245.6|1245.8|1245.6|0
1622703890000|2021-06-03 07:04:50|1246.2|1245.8|1246.8|1246.2|1247|1246.2|1246|1245.8|6253
1622703900000|2021-06-03 07:05:00|1247|1246.4|1247.4|1246.8|1247.6|1246.8|1246.8|1246.4|81
1622703910000|2021-06-03 07:05:10|1247.2|1246.6|1245.8|1245.2|1247.2|1246.6|1245.8|1245.2|2732
1622703920000|2021-06-03 07:05:20|1245.6|1245|1245.6|1244.4|1245.6|1245|1245.2|1244.4|891
1622703930000|2021-06-03 07:05:30|1245.8|1244.6|1246|1245.2|1246|1245.2|1245.8|1244.6|0
1622703940000|2021-06-03 07:05:40|1245.8|1245|1245.4|1244.8|1245.8|1245|1245.2|1244.2|402
1622703950000|2021-06-03 07:05:50|1245.6|1245|1246.2|1245.2|1246.2|1245.2|1245.6|1245|0
1622703960000|2021-06-03 07:06:00|1246.4|1245.4|1246.2|1245.6|1246.4|1245.6|1246.2|1245.4|0
1622703970000|2021-06-03 07:06:10|1246.4|1245.8|1245.8|1245|1246.6|1245.8|1245.8|1245|0
1622703980000|2021-06-03 07:06:20|1246|1245.2|1245.8|1245.4|1246|1245.4|1245.8|1245.2|0
1622703990000|2021-06-03 07:06:30|1245.6|1245|1246|1245.4|1246|1245.4|1245.4|1244.8|1515
1622704000000|2021-06-03 07:06:40|1246.2|1245.6|1246.6|1245.8|1246.6|1246|1246.2|1245.6|1000
1622704020000|2021-06-03 07:07:00||1246||1246||1246||1245.8|0
1622704030000|2021-06-03 07:07:10|1247.2|1247|1247|1246.4|1247.4|1247|1247|1246|15000
1622704040000|2021-06-03 07:07:20|1247.2|1246.6|1247.2|1246.6|1247.2|1246.6|1247|1246.6|0
1622704050000|2021-06-03 07:07:30|1247|1246.4|1247.2|1246.4|1247.2|1246.4|1246.6|1246|3957
1622704060000|2021-06-03 07:07:40|1247||1247||1247||1247||0
1622704070000|2021-06-03 07:07:50|1247.2||1247||1247.4||1247||0
1622704080000|2021-06-03 07:08:00|1246.8|1246.2|1246.6|1246|1246.8|1246.2|1246.6|1246|233
1622704090000|2021-06-03 07:08:10|1246.8||1246.8||1246.8||1246.6||0
1622704100000|2021-06-03 07:08:20|1247|1246.2|1247.8|1247.2|1248|1247.2|1247|1246.2|2185
1622704110000|2021-06-03 07:08:30|1248|1247.4|1248|1247.4|1248|1247.4|1247.8|1247.2|0
1622704120000|2021-06-03 07:08:40|1247.8|1247.6|1248.4|1248|1248.6|1248|1247.8|1247.6|4156
1622704130000|2021-06-03 07:08:50|1248.2|1247.8|1248.4|1247.8|1248.4|1248|1248.2|1247.6|2282
1622704140000|2021-06-03 07:09:00|1248.2|1247.6|1247.8|1247|1248.2|1247.6|1247.6|1247|3762
1622704150000|2021-06-03 07:09:10|1248|1247.2|1248|1247.4|1248|1247.4|1248|1247.2|0
1622704160000|2021-06-03 07:09:20|1247.8|1247.6|1248|1247.6|1248|1247.6|1247.8|1247.6|0
1622704170000|2021-06-03 07:09:30|1247.8|1247.4|1247.8|1247.2|1247.8|1247.4|1247.8|1247.2|0
1622704180000|2021-06-03 07:09:40|1248|1247.4|1248|1247.4|1248|1247.4|1248|1247.4|0
1622704200000|2021-06-03 07:10:00|1247.8|1247.2|1247.6|1247|1247.8|1247.2|1247.6|1247|445
1622704210000|2021-06-03 07:10:10|1247.8|1247.2|1248|1247.4|1248|1247.4|1247.8|1247.2|6504
1622704230000|2021-06-03 07:10:30|1248.2|1247.6|1248.6|1248.2|1248.6|1248.2|1248.2|1247.6|539
1622704240000|2021-06-03 07:10:40|1248.8|1248.4|1249.2|1248.6|1249.4|1248.8|1248.8|1248.4|16409
1622704260000|2021-06-03 07:11:00|1249|1248.4|1248.6|1248|1249|1248.4|1248.4|1248|401
1622704280000|2021-06-03 07:11:20|1248.4|1248.2|1248.6|1248|1248.6|1248.2|1248.4|1248|500
1622704300000|2021-06-03 07:11:40|1248.4|1248.2|1248.4|1248.2|1248.6|1248.2|1248.4|1248.2|400
1622704310000|2021-06-03 07:11:50|1248.6|1248.4|1249|1248.4|1249.2|1248.4|1248.6|1248.4|620
1622704320000|2021-06-03 07:12:00|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248|0
1622704330000|2021-06-03 07:12:10|1249|1248.4|1249.2|1248.6|1249.2|1248.8|1249|1248.4|400
1622704340000|2021-06-03 07:12:20|1249|1248.4|1249|1248.6|1249|1248.6|1249|1248.4|0
1622704350000|2021-06-03 07:12:30|1249.2|1248.8|1249.6|1249|1249.8|1249.2|1249.2|1248.8|1191
1622704360000|2021-06-03 07:12:40|1249.4|1248.8|1249.4|1249|1249.6|1249.2|1249|1248.6|10000
1622704370000|2021-06-03 07:12:50|1249.2|1248.8|1249.2|1248.6|1249.2|1248.8|1249.2|1248.6|550
1622704380000|2021-06-03 07:13:00|1249|1248.8|1249.6|1249.2|1249.6|1249.2|1249|1248.8|7010
1622704390000|2021-06-03 07:13:10|1249.4|1249|1249.2|1248.8|1249.4|1249|1249.2|1248.8|500
1622704400000|2021-06-03 07:13:20|1249|1248.6|1248.8|1248.2|1249|1248.6|1248.8|1248.2|0
1622704410000|2021-06-03 07:13:30|1249|1248.4|1248.8|1248.2|1249|1248.4|1248.8|1248.2|3452
1622704420000|2021-06-03 07:13:40|1248.6||1248.6||1248.6||1248.4||0
1622704430000|2021-06-03 07:13:50|1248.4|1248.4|1249|1248.4|1249|1248.4|1248.4|1248.4|0
1622704440000|2021-06-03 07:14:00|1249.2|1248.6|1249.2|1248.6|1249.2|1248.6|1249.2|1248.6|0
1622704450000|2021-06-03 07:14:10|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|0
1622704460000|2021-06-03 07:14:20|1249.6|1249|1249.6|1249.2|1249.6|1249.2|1249.6|1249|0
1622704470000|2021-06-03 07:14:30|1249.8|1249|1249.6|1249|1249.8|1249|1249.6|1249|0
1622704480000|2021-06-03 07:14:40|1249.8|1249.2|1249.6|1249.2|1249.8|1249.2|1249.6|1249.2|0
1622704490000|2021-06-03 07:14:50|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.6|1249.2|1504
1622704500000|2021-06-03 07:15:00|1249.6|1249.2|1249.8|1249.2|1249.8|1249.4|1249.4|1249|8582
1622704520000|2021-06-03 07:15:20|1249.6|1249|1249.4|1249|1249.6|1249|1249.4|1248.8|500
1622704550000|2021-06-03 07:15:50|1249.2|1248.8|1249|1248.8|1249.4|1249|1249|1248.8|1000
1622704560000|2021-06-03 07:16:00|1249.2|1248.6|1248.8|1248.4|1249.2|1249|1248.6|1248|5891
1622704570000|2021-06-03 07:16:10|1248.6|1248.2|1249|1248.4|1249|1248.4|1248.6|1248|0
1622704580000|2021-06-03 07:16:20||1248.2||1248.2||1248.2||1248.2|0
1622704590000|2021-06-03 07:16:30|1248.6|1248|1248.2|1247.8|1248.6|1248|1248|1247.6|543
1622704600000|2021-06-03 07:16:40|1248.4|1248|1248.4|1248|1248.6|1248.2|1248.4|1248|169
1622704610000|2021-06-03 07:16:50|1248.6|1248.2|1248.4|1248|1248.6|1248.2|1248.4|1248|391
1622704620000|2021-06-03 07:17:00|1248.6||1248.4||1248.6||1248.4||0
1622704630000|2021-06-03 07:17:10|1248.2|1247.8|1248.4|1247.8|1248.4|1247.8|1248|1247.6|1690
1622704640000|2021-06-03 07:17:20|1248.6|1248|1249.4|1249|1249.4|1249|1248.4|1248|3771
1622704650000|2021-06-03 07:17:30|1249.2|1248.8|1249|1248.6|1249.4|1249|1249|1248.6|1771
1622704660000|2021-06-03 07:17:40||1248.4||1248.6||1248.6||1248.4|0
1622704670000|2021-06-03 07:17:50|1248.8|1248.4|1248.8|1248.2|1249|1248.4|1248.6|1248.2|0
1622704680000|2021-06-03 07:18:00|1248.6|1248.4|1248.4|1248|1248.6|1248.4|1248.4|1248|500
1622704690000|2021-06-03 07:18:10|1248.6|1248.2|1248.4|1247.8|1248.8|1248.2|1248.4|1247.8|0
1622704700000|2021-06-03 07:18:20|1248.2|1247.6|1248|1247.6|1248.2|1247.6|1248|1247.6|391
1622704710000|2021-06-03 07:18:30|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|1248|1247.8|0
1622704720000|2021-06-03 07:18:40|1247.8|1247.6|1248|1247.6|1248.4|1247.8|1247.4|1247|7668
1622704730000|2021-06-03 07:18:50|1248.2|1247.8|1248.4|1247.8|1248.4|1247.8|1248.2|1247.8|0
1622704740000|2021-06-03 07:19:00|1248.2|1247.6|1248|1247.4|1248.2|1247.6|1248|1247.4|0
1622704760000|2021-06-03 07:19:20|1247.8|1247.2|1247.6|1247|1247.8|1247.2|1247.2|1247|2105
1622704770000|2021-06-03 07:19:30|1247.4|1247.2|1247.4|1247|1247.4|1247.2|1247.2|1247|247
1622704780000|2021-06-03 07:19:40|1247.2|1247.2|1247.8|1247.2|1247.8|1247.2|1247.2|1247.2|1326
1622704790000|2021-06-03 07:19:50|1247.6|1247|1248.2|1247.6|1248.2|1247.6|1247.6|1247|0
1622704800000|2021-06-03 07:20:00|1248||1248.2||1248.2||1248||0
1622704810000|2021-06-03 07:20:10|1248||1248||1248||1248||0
1622704820000|2021-06-03 07:20:20|1247.8|1247.4|1247.8|1247.2|1247.8|1247.4|1247.6|1247.2|382
1622704830000|2021-06-03 07:20:30|1248.4|1247.4|1248.2|1247.6|1248.6|1248|1248.2|1247.4|16561
1622704840000|2021-06-03 07:20:40|1248|1247.4|1247.8|1247.4|1248|1247.4|1247.8|1247.4|500
1622704850000|2021-06-03 07:20:50||1247.6||1247.6||1247.6||1247.4|0
1622704860000|2021-06-03 07:21:00|1248|1247.4|1248.2|1247.6|1248.4|1248|1248|1247.4|178
1622704870000|2021-06-03 07:21:10|1248|1247|1247.8|1247.2|1248|1247.2|1247.6|1247|19000
1622704890000|2021-06-03 07:21:30|1247.6|1247|1247.4|1246.8|1247.6|1247|1247.2|1246.8|3175
1622704900000|2021-06-03 07:21:40||1247||1247||1247||1247|0
1622704910000|2021-06-03 07:21:50|1247.6|1247.2|1247.8|1247.4|1247.8|1247.4|1247.6|1247.2|0
1622704920000|2021-06-03 07:22:00|1248|1247.6|1247.8|1247.4|1248.2|1247.6|1247.8|1247.4|891
1622704930000|2021-06-03 07:22:10|1247.6|1247.2|1247.4|1247|1247.6|1247.2|1247.2|1246.8|1414
1622704940000|2021-06-03 07:22:20|1247.2|1246.8|1247.4|1246.8|1247.4|1246.8|1247.2|1246.6|673
1622704950000|2021-06-03 07:22:30|1247.2|1246.6|1246.8|1246.4|1247.2|1246.6|1246.6|1246.2|1927
1622704960000|2021-06-03 07:22:40|1247|1246.6|1247.4|1247|1247.4|1247|1247|1246.6|500
1622704980000|2021-06-03 07:23:00|1247.2|1246.8|1247|1246.6|1247.2|1246.8|1246.8|1246.2|2596
1622704990000|2021-06-03 07:23:10|1246.8||1246.8||1246.8||1246.8||236
1622705000000|2021-06-03 07:23:20|1246.6|1246.4|1246.8|1246.2|1246.8|1246.4|1246.6|1246|1501
1622705010000|2021-06-03 07:23:30|1246.6|1246.4|1246.6|1246.2|1246.6|1246.4|1246.6|1246.2|566
1622705020000|2021-06-03 07:23:40|1246.4|1246|1246.8|1246.2|1246.8|1246.2|1246|1245.6|861
1622705030000|2021-06-03 07:23:50|1246.6|1246.4|1247|1246.4|1247|1246.4|1246.6|1246.2|1823
1622705040000|2021-06-03 07:24:00|1246.8|1246.2|1246.6|1246.2|1246.8|1246.2|1246.4|1245.8|7493
1622705050000|2021-06-03 07:24:10|1246.4|1246|1246.4|1246|1246.6|1246.2|1246.4|1246|500
1622705060000|2021-06-03 07:24:20|1246.2|1245.8|1246|1245.6|1246.4|1245.8|1246|1245.6|2139
1622705070000|2021-06-03 07:24:30|1246.2|1245.8|1246.2|1245.6|1246.4|1245.8|1246.2|1245.6|443
1622705080000|2021-06-03 07:24:40|1246|1245.4|1245.8|1245.2|1246|1245.6|1245.8|1245|0
1622705090000|2021-06-03 07:24:50|1245.6|1245|1245.2|1244.8|1245.6|1245|1245.2|1244.6|2410
1622705100000|2021-06-03 07:25:00||1245||1244.8||1245||1244.8|2217
1622705110000|2021-06-03 07:25:10|1244.6|1245|1244.6|1244|1244.6|1245|1244|1243.6|27737
1622705120000|2021-06-03 07:25:20|1244.8|1244.2|1245|1244.4|1245|1244.6|1244.8|1244.2|2881
1622705130000|2021-06-03 07:25:30|1244.8|1244.6|1245|1244.4|1245|1244.6|1244.8|1244.4|1246
1622705140000|2021-06-03 07:25:40|1244.8||1245||1245||1244.8||0
1622705150000|2021-06-03 07:25:50|1244.8||1244.8||1244.8||1244.8||0
1622705170000|2021-06-03 07:26:10|1245|1244.6|1245.8|1245.2|1245.8|1245.2|1245|1244.6|680
1622705180000|2021-06-03 07:26:20|1245.6|1245.4|1246.2|1245.6|1246.2|1245.6|1245.6|1245.4|0
1622705190000|2021-06-03 07:26:30|1246.4|1245.8|1246.6|1246|1246.8|1246|1246.4|1245.8|0
1622705200000|2021-06-03 07:26:40|1246.4||1246.6||1246.6||1246.4||0
1622705220000|2021-06-03 07:27:00|1246.4|1246.2|1246.4|1246|1246.8|1246.2|1246.4|1246|0
1622705230000|2021-06-03 07:27:10|1246.6|1246.2|1246.6|1246|1246.6|1246.2|1246.4|1246|500
1622705240000|2021-06-03 07:27:20|1246.4|1246.2|1246.4|1245.8|1246.4|1246.2|1246.4|1245.8|391
1622705250000|2021-06-03 07:27:30|1246.2|1245.6|1245.4|1245|1246.2|1245.6|1245.4|1245|6503
1622705260000|2021-06-03 07:27:40|1245.2|1244.8|1245.4|1244.8|1245.4|1244.8|1245.2|1244.8|0
1622705280000|2021-06-03 07:28:00|1245.2|1244.6|1245.6|1245|1245.6|1245|1245.2|1244.6|2631
1622705290000|2021-06-03 07:28:10|1245.8|1245.2|1245.8|1245.2|1245.8|1245.2|1245.8|1245.2|0
1622705300000|2021-06-03 07:28:20|1246|1245.4|1246|1245.6|1246.4|1245.8|1245.8|1245.4|3743
1622705310000|2021-06-03 07:28:30|1246.2||1246.2||1246.2||1246||0
1622705320000|2021-06-03 07:28:40|1246|1245.8|1246.6|1246|1246.6|1246|1246|1245.8|0
1622705330000|2021-06-03 07:28:50|1246.4||1246.4||1246.4||1246.4||0
1622705340000|2021-06-03 07:29:00|1246.2|1245.8|1246.2|1245.6|1246.2|1245.8|1246.2|1245.6|0
1622705360000|2021-06-03 07:29:20|1246|1245.4|1245.8|1245.2|1246|1245.4|1245.8|1245.2|500
1622705370000|2021-06-03 07:29:30|1245.6||1245.6||1245.6||1245.6||0
1622705400000|2021-06-03 07:30:00|1245.4|1245|1245.4|1244.8|1245.4|1245|1245|1244.6|967
1622705410000|2021-06-03 07:30:10|1245.6|1245|1245.8|1245.2|1245.8|1245.2|1245.6|1245|1079
1622705420000|2021-06-03 07:30:20|1245.6|1245.4|1245.8|1245.4|1245.8|1245.4|1245.6|1245.4|0
1622705430000|2021-06-03 07:30:30|1245.6|1245.2|1245.4|1244.8|1245.6|1245.2|1245.4|1244.8|136
1622705440000|2021-06-03 07:30:40|1245.2||1245.2||1245.2||1245.2||500
1622705450000|2021-06-03 07:30:50|1245|1244.6|1245|1244.4|1245|1244.6|1245|1244.4|391
1622705460000|2021-06-03 07:31:00|1245.2|1244.6|1245.4|1244.8|1245.4|1244.8|1245.2|1244.6|3945
1622705470000|2021-06-03 07:31:10|1245.6|1244.6|1245.4|1245|1245.6|1245|1245.2|1244.6|1921
1622705480000|2021-06-03 07:31:20|1245.6||1245.6||1245.6||1245.6||0
1622705490000|2021-06-03 07:31:30|1245.8|1245.2|1246.4|1246|1246.6|1246|1245.8|1245.2|1884
1622705500000|2021-06-03 07:31:40|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|0
1622705510000|2021-06-03 07:31:50|1246.4||1246.4||1246.4||1246.4||0
1622705520000|2021-06-03 07:32:00|1246.6|1246|1246.6|1246.2|1246.6|1246.2|1246.6|1246|2469
1622705530000|2021-06-03 07:32:10|1246.8|1246.4|1247.2|1246.6|1247.2|1246.6|1246.8|1246.4|0
1622705540000|2021-06-03 07:32:20|1247||1247||1247||1247||0
1622705610000|2021-06-03 07:33:30|1246.8|1246.4|1246.6|1246.2|1246.8|1246.4|1246.6|1246.2|391
1622705620000|2021-06-03 07:33:40|1246.4|1246|1246|1245.6|1246.4|1246|1246|1245.4|2047
1622705640000|2021-06-03 07:34:00|1246.2|1245.8|1246.4|1246|1246.4|1246|1246.2|1245.6|8836
1622705650000|2021-06-03 07:34:10|1246.6|1246.2|1247|1246.4|1247|1246.4|1246.6|1246.2|3357
1622705660000|2021-06-03 07:34:20|1247.2|1246.6|1247.8|1247.2|1248|1247.2|1247.2|1246.6|1000
1622705680000|2021-06-03 07:34:40|1247.6|1247|1247.4|1246.8|1247.6|1247|1247.4|1246.8|941
1622705690000|2021-06-03 07:34:50||1247||1247||1247||1247|0
1622705700000|2021-06-03 07:35:00|1247.2|1246.8|1247.2|1246.6|1247.2|1246.8|1247.2|1246.6|734
1622705710000|2021-06-03 07:35:10||1246.8||1246.8||1246.8||1246.8|0
1622705720000|2021-06-03 07:35:20|1247.4|1247|1247.4|1247|1247.4|1247|1247.4|1247|1937
1622705730000|2021-06-03 07:35:30|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|1247.2|1246.6|0
1622705740000|2021-06-03 07:35:40||1246.6||1246.8||1246.8||1246.6|0
1622705770000|2021-06-03 07:36:10|1247|1246.6|1246.8|1246|1247|1246.6|1246.6|1246|1937
1622705780000|2021-06-03 07:36:20|1246.6||1246.4||1246.6||1246.4||0
1622705810000|2021-06-03 07:36:50|1246.2|1245.8|1246.2|1245.6|1246.2|1245.8|1246.2|1245.6|391
1622705830000|2021-06-03 07:37:10|1246.4|1246|1246.4|1246|1246.4|1246|1246.4|1245.6|809
1622705840000|2021-06-03 07:37:20|1246.6||1246.8||1246.8||1246.6||0
1622705850000|2021-06-03 07:37:30|1247|1246.2|1247|1246.6|1247.2|1246.6|1247|1246.2|0
1622705860000|2021-06-03 07:37:40||1246.8||1246.8||1246.8||1246.8|0
1622705870000|2021-06-03 07:37:50||1246.6||1246.6||1246.6||1246.6|0
1622705900000|2021-06-03 07:38:20|1247.2|1246.8|1247.2|1246.8|1247.4|1246.8|1247.2|1246.8|282
1622705910000|2021-06-03 07:38:30|1247.4|1247|1247.4|1247|1247.4|1247|1247.2|1247|0
1622705920000|2021-06-03 07:38:40|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|1000
1622705940000|2021-06-03 07:39:00|1247.4|1247|1247.6|1247.2|1247.8|1247.2|1247.4|1247|23
1622705950000|2021-06-03 07:39:10|1247.8|1247|1247.4|1247|1247.8|1247|1247.4|1247|2553
1622705970000|2021-06-03 07:39:30|1247|1246.8|1247.2|1246.8|1247.4|1246.8|1247|1246.8|800
1622705980000|2021-06-03 07:39:40|1247.4||1247.4||1247.4||1247.4||495
1622706000000|2021-06-03 07:40:00|1247.2|1246.6|1246.6|1246.2|1247.2|1246.6|1246.6|1246.2|891
1622706010000|2021-06-03 07:40:10|1246.8|1246.4|1247|1246.6|1247.2|1246.8|1246.8|1246.4|846
1622706020000|2021-06-03 07:40:20||1246.4||1246.4||1246.6||1246.4|0
1622706030000|2021-06-03 07:40:30|1246.8|1246.2|1246.6|1246|1246.8|1246.2|1246.6|1246|1181
1622706050000|2021-06-03 07:40:50|1246.4|1245.8|1246.6|1246.2|1246.6|1246.2|1246.2|1245.6|1489
1622706070000|2021-06-03 07:41:10|1246.8|1246.4|1246.8|1246.4|1247|1246.4|1246.8|1246.4|0
1622706080000|2021-06-03 07:41:20|1246.6|1246.2|1246.2|1245.8|1246.6|1246.2|1246.2|1245.8|489
1622706100000|2021-06-03 07:41:40|1246.4|1246|1246.4|1246|1246.4|1246|1246.4|1246|0
1622706110000|2021-06-03 07:41:50|1246.6|1246.2|1246.6|1246|1246.8|1246.2|1246.6|1246|2440
1622706120000|2021-06-03 07:42:00||1245.8||1246||1246||1245.8|0
1622706130000|2021-06-03 07:42:10|1246.8|1246.2|1246.6|1246|1246.8|1246.4|1246.6|1246|489
1622706160000|2021-06-03 07:42:40|1246.4|1245.8|1246.2|1245.8|1246.4|1245.8|1246.2|1245.8|391
1622706190000|2021-06-03 07:43:10|1246.4|1246|1246.6|1246|1246.6|1246|1246.4|1245.8|1499
1622706210000|2021-06-03 07:43:30|1246.4|1245.8|1246.2|1245.8|1246.4|1245.8|1246.2|1245.8|0
1622706240000|2021-06-03 07:44:00|1246|1245.6|1245.8|1245.6|1246|1245.6|1245.8|1245.4|841
1622706250000|2021-06-03 07:44:10|1246||1246.2||1246.2||1246||660
1622706260000|2021-06-03 07:44:20|1246.4||1246.2||1246.4||1246.2||0
1622706280000|2021-06-03 07:44:40|1246.4|1245.8|1246.6|1246|1246.6|1246|1246.4|1245.8|0
1622706290000|2021-06-03 07:44:50|1246.8|1246.2|1246.8|1246.4|1247|1246.4|1246.8|1246.2|24
1622706300000|2021-06-03 07:45:00|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.2|1245.8|9658
1622706310000|2021-06-03 07:45:10|1246.4|1246|1246.4|1245.8|1246.4|1246|1246.2|1245.8|391
1622706320000|2021-06-03 07:45:20||1246||1246||1246||1246|0
1622706330000|2021-06-03 07:45:30|1246.6|1246.2|1246.6|1246.2|1246.8|1246.2|1246.6|1246.2|0
1622706340000|2021-06-03 07:45:40|1246.8||1246.6||1246.8||1246.6||0
1622706350000|2021-06-03 07:45:50|1246.8|1246.4|1247|1246.6|1247|1246.6|1246.8|1246.4|0
1622706360000|2021-06-03 07:46:00|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|0
1622706380000|2021-06-03 07:46:20|1247.4|1247|1247.4|1247.2|1247.4|1247.2|1247.4|1247|520
1622706390000|2021-06-03 07:46:30|1247.6|1247.4|1247.8|1247.2|1247.8|1247.4|1247.6|1247.2|325
1622706400000|2021-06-03 07:46:40||1247.4||1247.4||1247.4||1247.4|0
1622706430000|2021-06-03 07:47:10|1247.6|1247.2|1247.2|1246.8|1247.6|1247.2|1247.2|1246.8|1906
1622706440000|2021-06-03 07:47:20|1247.4|1247|1247|1246.8|1247.4|1247|1247|1246.8|332
1622706450000|2021-06-03 07:47:30|1247.2|1247|1247.6|1247|1247.6|1247|1247.2|1247|5940
1622706460000|2021-06-03 07:47:40|1247.2|1246.8|1247.6|1247.2|1247.8|1247.4|1247.2|1246.8|470
1622706470000|2021-06-03 07:47:50|1247.8||1247.8||1247.8||1247.8||0
1622706480000|2021-06-03 07:48:00|1247.6||1247.6||1247.8||1247.6||0
1622706490000|2021-06-03 07:48:10|1247.8|1247|1247.4|1246.8|1247.8|1247|1247.4|1246.8|0
1622706500000|2021-06-03 07:48:20|1247.2|1246.6|1247.2|1246.6|1247.2|1246.6|1247|1246.6|1978
1622706510000|2021-06-03 07:48:30|1247|1246.8|1247.2|1246.8|1247.2|1247|1247|1246.8|466
1622706520000|2021-06-03 07:48:40||1247||1246.8||1247||1246.8|0
1622706540000|2021-06-03 07:49:00|1247|1246.6|1247.2|1246.6|1247.2|1246.8|1246.8|1246.4|1350
1622706550000|2021-06-03 07:49:10|1247|1246.4|1246.4|1246|1247|1246.4|1246.4|1246|0
1622706560000|2021-06-03 07:49:20|1246.2|1245.8|1246|1245.6|1246.4|1245.8|1246|1245.6|0
1622706570000|2021-06-03 07:49:30|1245.8|1245.4|1246|1245.6|1246|1245.6|1245.8|1245.4|0
1622706580000|2021-06-03 07:49:40|1245.8|1245.4|1245.8|1245.4|1246|1245.6|1245.8|1245.4|64
1622706590000|2021-06-03 07:49:50|1246||1245.8||1246||1245.8||0
1622706600000|2021-06-03 07:50:00|1245.6|1245.6|1246|1245.4|1246|1245.8|1245.6|1245.4|3002
1622706610000|2021-06-03 07:50:10|1245.8|1245.2|1246|1245.6|1246|1245.6|1245.6|1245|2445
1622706620000|2021-06-03 07:50:20|1245.8|1245.4|1245.8|1245.2|1245.8|1245.4|1245.8|1245.2|0
1622706660000|2021-06-03 07:51:00|1245.6|1245|1246|1245.4|1246|1245.6|1245.6|1245|1560
1622706670000|2021-06-03 07:51:10||1245.6||1245.6||1245.8||1245.6|1273
1622706690000|2021-06-03 07:51:30|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|0
1622706700000|2021-06-03 07:51:40||1245.6||1245.6||1245.6||1245.6|0
1622706710000|2021-06-03 07:51:50|1246|1245.8|1246|1245.6|1246|1245.8|1246|1245.6|332
1622706720000|2021-06-03 07:52:00|1245.8|1245.4|1245.8|1245.2|1245.8|1245.4|1245.8|1245|508
1622706730000|2021-06-03 07:52:10|1245.6|1245|1245|1244.6|1245.6|1245|1245|1244.6|12
1622706740000|2021-06-03 07:52:20|1244.8|1244.4|1245|1244.4|1245|1244.6|1244.8|1244.4|423
1622706750000|2021-06-03 07:52:30|1244.8|1244.6|1244.8|1244.4|1244.8|1244.6|1244.8|1244.4|0
1622706760000|2021-06-03 07:52:40|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|0
1622706770000|2021-06-03 07:52:50|1244.4|1244|1244.6|1244|1244.6|1244|1244.4|1244|0
1622706780000|2021-06-03 07:53:00|1244.4|1244.2|1244.4|1244|1244.8|1244.2|1244.4|1244|500
1622706790000|2021-06-03 07:53:10||1244.2||1244||1244.2||1244|0
1622706800000|2021-06-03 07:53:20|1244.6|1244.2|1244.8|1244.4|1244.8|1244.4|1244.6|1244.2|22
1622706810000|2021-06-03 07:53:30|1245|1244.6|1245.2|1244.6|1245.2|1244.8|1245|1244.6|402
1622706820000|2021-06-03 07:53:40|1245||1245.2||1245.2||1245||0
1622706840000|2021-06-03 07:54:00|1245|1244.8|1245.2|1244.8|1245.4|1245|1245|1244.8|805
1622706850000|2021-06-03 07:54:10|1245|1244.6|1245|1244.6|1245|1244.6|1245|1244.6|262
1622706860000|2021-06-03 07:54:20|1244.8|1244.4|1245|1244.6|1245.2|1244.6|1244.8|1244.4|0
1622706870000|2021-06-03 07:54:30|1245.2|1244.8|1245.2|1244.6|1245.2|1244.8|1245.2|1244.6|128
1622706880000|2021-06-03 07:54:40|1245||1245||1245||1245||0
1622706890000|2021-06-03 07:54:50|1245.2||1245||1245.2||1245||0
1622706900000|2021-06-03 07:55:00|1245.2|1244.8|1245.2|1244.8|1245.4|1245|1245|1244.6|1857
1622706910000|2021-06-03 07:55:10|1245|1244.6|1245|1244.4|1245|1244.6|1244.6|1244.2|927
1622706930000|2021-06-03 07:55:30|1245.2|1244.6|1245.4|1244.8|1245.4|1244.8|1245.2|1244.6|0
1622706960000|2021-06-03 07:56:00|1245.6|1245|1246|1245.6|1246|1245.8|1245.6|1245|500
1622706970000|2021-06-03 07:56:10|1245.8|1245.4|1245.6|1245.2|1245.8|1245.4|1245.4|1245|0
1622706980000|2021-06-03 07:56:20|1245.4|1245|1245.6|1245|1245.6|1245.2|1245.4|1245|0
1622706990000|2021-06-03 07:56:30|1245.8|1245.2|1246|1245.6|1246|1245.6|1245.8|1245|0
1622707000000|2021-06-03 07:56:40|1245.8|1245.4|1246|1245.4|1246|1245.4|1245.8|1245.4|357
1622707010000|2021-06-03 07:56:50|1245.8|1245.2|1245.8|1245.4|1246|1245.6|1245.8|1245.2|0
1622707020000|2021-06-03 07:57:00|1246|1245.2|1245.8|1245.2|1246|1245.2|1245.8|1245.2|0
1622707030000|2021-06-03 07:57:10|1245.6|1245.4|1245.8|1245.2|1245.8|1245.4|1245.6|1245.2|525
1622707040000|2021-06-03 07:57:20|1245.6||1245.6||1245.6||1245.6||0
1622707050000|2021-06-03 07:57:30|1245.8|1245.6|1246.6|1246.2|1246.8|1246.4|1245.6|1245.6|14784
1622707060000|2021-06-03 07:57:40||1246||1246||1246||1246|0
1622707070000|2021-06-03 07:57:50||1246.2||1246.2||1246.2||1246.2|0
1622707080000|2021-06-03 07:58:00||1246||1246||1246||1246|0
1622707100000|2021-06-03 07:58:20|1246.4|1246.2|1246.4|1246|1246.4|1246.2|1246.4|1246|0
1622707110000|2021-06-03 07:58:30|1246.2|1246.2|1246.2|1245.8|1246.4|1246.2|1246.2|1245.8|1721
1622707120000|2021-06-03 07:58:40|1246.4|1246|1246.2|1245.8|1246.4|1246|1246|1245.6|3249
1622707130000|2021-06-03 07:58:50|1246.4|1245.6|1246.4|1245.8|1246.4|1246|1246|1245.6|1426
1622707140000|2021-06-03 07:59:00|1246.2|1246|1246.2|1246|1246.2|1246|1246|1245.6|1898
1622707160000|2021-06-03 07:59:20||1245.8||1245.8||1245.8||1245.8|0
1622707170000|2021-06-03 07:59:30|1246|1245.6|1245.6|1245.2|1246|1245.6|1245.4|1245.2|4132
1622707180000|2021-06-03 07:59:40|1245.4|1245.4|1245.6|1245.2|1245.6|1245.4|1245.4|1245.2|1828
1622707190000|2021-06-03 07:59:50|1245.4|1245.4|1246.2|1245.8|1246.4|1245.8|1245.4|1245.4|2375
1622707200000|2021-06-03 08:00:00||1245.6||1245.8||1245.8||1245.6|0
1622707220000|2021-06-03 08:00:20|1246.4|1246|1246.4|1245.8|1246.6|1246.2|1246.2|1245.8|3900
1622707250000|2021-06-03 08:00:50|1246.6|1246|1246.8|1246.2|1247|1246.6|1246.6|1246|0
1622707270000|2021-06-03 08:01:10|1247|1246.8|1247.2|1246.8|1247.2|1247|1247|1246.8|12249
1622707280000|2021-06-03 08:01:20|1247|1247|1247.2|1247|1247.2|1247|1247|1247|230
1622707290000|2021-06-03 08:01:30|1247.4|1247.2|1247.6|1247.2|1247.8|1247.4|1247.4|1247.2|7034
1622707300000|2021-06-03 08:01:40|1247.8|1247.4|1247.8|1247.4|1248|1247.6|1247.8|1247.4|541
1622707310000|2021-06-03 08:01:50|1248||1248||1248||1248||0
1622707320000|2021-06-03 08:02:00|1247.8|1247.6|1248|1247.4|1248|1247.6|1247.8|1247.4|2616
1622707330000|2021-06-03 08:02:10|1247.8|1247.2|1247.8|1247.2|1247.8|1247.2|1247.6|1247.2|3111
1622707340000|2021-06-03 08:02:20|1248|1247.4|1248|1247.6|1248|1247.6|1247.8|1247.4|0
1622707350000|2021-06-03 08:02:30||1247.4||1247.2||1247.4||1247.2|0
1622707360000|2021-06-03 08:02:40|1247.8|1247.4|1247.6|1247.2|1247.8|1247.4|1247.6|1247.2|4538
1622707380000|2021-06-03 08:03:00|1247.4|1247|1247.2|1246.8|1247.4|1247|1247.2|1246.8|1501
1622707390000|2021-06-03 08:03:10|1247|1246.6|1246.8|1246.6|1247|1246.6|1246.8|1246.6|1275
1622707400000|2021-06-03 08:03:20|1247|1246.8|1247.2|1246.6|1247.2|1246.8|1246.8|1246.6|573
1622707410000|2021-06-03 08:03:30|1247|1246.4|1246.8|1246.2|1247|1246.4|1246.8|1246.2|0
1622707420000|2021-06-03 08:03:40||1246.4||1246.2||1246.4||1246.2|0
1622707440000|2021-06-03 08:04:00|1246.6|1246|1246.4|1246|1246.6|1246.2|1246|1245.6|6405
1622707450000|2021-06-03 08:04:10|1246.6|1246.2|1246.8|1246.2|1246.8|1246.2|1246.6|1246.2|609
1622707460000|2021-06-03 08:04:20|1246.6||1246.6||1246.6||1246.4||0
1622707470000|2021-06-03 08:04:30|1246.8||1246.8||1246.8||1246.8||0
1622707480000|2021-06-03 08:04:40|1246.6|1246|1246.8|1246.4|1247|1246.6|1246.4|1245.8|5047
1622707490000|2021-06-03 08:04:50|1247|1246.6|1247.4|1246.8|1247.4|1247|1247|1246.6|579
1622707500000|2021-06-03 08:05:00|1247.2|1246.6|1247.4|1246.8|1247.4|1246.8|1247.2|1246.6|0
1622707510000|2021-06-03 08:05:10|1247.6|1247|1247.6|1247|1247.6|1247.2|1247.6|1247|433
1622707520000|2021-06-03 08:05:20||1247.2||1247.2||1247.2||1247.2|0
1622707530000|2021-06-03 08:05:30|1247.8|1247.4|1248|1247.6|1248|1247.6|1247.8|1247.4|0
1622707540000|2021-06-03 08:05:40||1247.8||1247.6||1247.8||1247.6|0
1622707560000|2021-06-03 08:06:00||1247.8||1247.8||1247.8||1247.8|0
1622707570000|2021-06-03 08:06:10|1247.8|1247.6|1247.8|1247.4|1248|1247.6|1247.8|1247.4|3898
1622707580000|2021-06-03 08:06:20|1247.6|1247.2|1247.6|1247.2|1247.8|1247.6|1247.6|1247.2|4820
1622707590000|2021-06-03 08:06:30|1247.8|1247.4|1247.8|1247.2|1247.8|1247.4|1247.8|1247.2|0
1622707600000|2021-06-03 08:06:40|1248|1247.4|1247.8|1247.4|1248|1247.6|1247.8|1247.4|0
1622707610000|2021-06-03 08:06:50|1247.6|1247.2|1247.8|1247.4|1247.8|1247.4|1247.6|1247.2|0
1622707620000|2021-06-03 08:07:00|1248||1247.8||1248||1247.8||0
1622707630000|2021-06-03 08:07:10|1248|1247.2|1248|1247.6|1248|1247.8|1247.8|1247.2|2383
1622707640000|2021-06-03 08:07:20|1247.8|1247.4|1248|1247.4|1248|1247.8|1247.8|1247.4|300
1622707660000|2021-06-03 08:07:40|1247.8||1247.8||1247.8||1247.8||0
1622707670000|2021-06-03 08:07:50|1248||1248||1248||1247.8||233
1622707680000|2021-06-03 08:08:00|1247.8||1247.8||1247.8||1247.8||0
1622707690000|2021-06-03 08:08:10|1247.6|1247.2|1247.4|1247|1247.6|1247.2|1247.2|1247|2183
1622707720000|2021-06-03 08:08:40|1247.6||1247.6||1247.6||1247.6||0
1622707730000|2021-06-03 08:08:50|1247.8|1247.2|1247.6|1247.2|1247.8|1247.4|1247.6|1247.2|941
1622707760000|2021-06-03 08:09:20|1247.4|1247|1248|1247.6|1248|1247.6|1247.4|1247|2994
1622707790000|2021-06-03 08:09:50|1248.2|1247.8|1248.6|1248|1248.6|1248|1248.2|1247.8|3122
1622707800000|2021-06-03 08:10:00|1248.8|1248.2|1248.8|1248.4|1248.8|1248.4|1248.8|1248.2|2729
1622707810000|2021-06-03 08:10:10|1249|1248.2|1249.4|1249|1249.4|1249|1249|1248.2|11311
1622707820000|2021-06-03 08:10:20|1249.2|1248.8|1248.8|1248.4|1249.2|1248.8|1248.8|1248.4|1319
1622707830000|2021-06-03 08:10:30|1249||1249||1249||1249||0
1622707850000|2021-06-03 08:10:50|1248.8|1248.2|1248.6|1248.2|1248.8|1248.2|1248.6|1248.2|0
1622707860000|2021-06-03 08:11:00|1248.4|1248|1248.6|1248.2|1248.8|1248.2|1248.4|1248|489
1622707870000|2021-06-03 08:11:10||1248||1248.2||1248.2||1248|0
1622707880000|2021-06-03 08:11:20|1248.4|1248|1248|1247.4|1248.4|1248|1247.8|1247.4|500
1622707890000|2021-06-03 08:11:30|1247.8|1247.6|1248|1247.4|1248|1247.6|1247.8|1247.4|0
1622707900000|2021-06-03 08:11:40|1247.8|1247.2|1247.6|1247|1247.8|1247.2|1247.6|1247|0
1622707910000|2021-06-03 08:11:50||1247.2||1247.2||1247.2||1247.2|0
1622707920000|2021-06-03 08:12:00||1247||1247||1247||1247|0
1622707930000|2021-06-03 08:12:10|1247.4|1246.8|1247.4|1247|1247.6|1247.2|1247.2|1246.6|3756
1622707940000|2021-06-03 08:12:20|1247.6||1247.6||1247.6||1247.6||0
1622707950000|2021-06-03 08:12:30|1247.8|1247.2|1247.6|1247.2|1248|1247.4|1247.6|1247.2|909
1622707960000|2021-06-03 08:12:40|1247.8|1247.4|1248.2|1247.6|1248.2|1247.6|1247.8|1247.4|0
1622707970000|2021-06-03 08:12:50|1248||1248||1248||1248||0
1622707990000|2021-06-03 08:13:10|1247.8|1247.4|1248|1247.6|1248|1247.8|1247.8|1247.4|2860
1622708000000|2021-06-03 08:13:20|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|0
1622708020000|2021-06-03 08:13:40|1248.4|1248|1248.6|1248|1248.6|1248|1248.4|1248|238
1622708030000|2021-06-03 08:13:50|1248.4||1248.6||1248.6||1248.4||0
1622708060000|2021-06-03 08:14:20|1248.8|1248.2|1248.6|1248.2|1248.8|1248.2|1248.6|1248.2|0
1622708070000|2021-06-03 08:14:30|1248.8||1248.8||1248.8||1248.8||0
1622708080000|2021-06-03 08:14:40|1248.6|1248|1248.6|1248|1248.6|1248|1248.6|1248|0
1622708100000|2021-06-03 08:15:00|1248.4|1247.8|1248.2|1247.8|1248.4|1247.8|1248.2|1247.8|989
1622708110000|2021-06-03 08:15:10|1248.4||1248.2||1248.4||1248.2||0
1622708120000|2021-06-03 08:15:20|1248.4|1248|1248.4|1247.8|1248.4|1248|1248.2|1247.8|0
1622708130000|2021-06-03 08:15:30|1248.2||1248.4||1248.4||1248.2||0
1622708140000|2021-06-03 08:15:40|1248.6|1248|1248.4|1248|1248.6|1248.2|1248.4|1248|0
1622708150000|2021-06-03 08:15:50|1248.6|1248.2|1248.8|1248.2|1248.8|1248.4|1248.6|1248.2|1528
1622708160000|2021-06-03 08:16:00|1248.6||1248.8||1248.8||1248.6||0
1622708170000|2021-06-03 08:16:10|1248.6|1248|1248.6|1248|1248.8|1248.4|1248.4|1248|500
1622708210000|2021-06-03 08:16:50||1248.2||1248||1248.2||1248|0
1622708220000|2021-06-03 08:17:00|1248.8|1248.2|1249.4|1249|1249.4|1249|1248.8|1248.2|2451
1622708230000|2021-06-03 08:17:10|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|500
1622708240000|2021-06-03 08:17:20|1249|1248.6|1249.2|1248.8|1249.4|1248.8|1249|1248.6|0
1622708250000|2021-06-03 08:17:30||1248.6||1248.6||1248.6||1248.6|0
1622708260000|2021-06-03 08:17:40|1249||1249||1249||1249||0
1622708280000|2021-06-03 08:18:00|||||||||600
1622708290000|2021-06-03 08:18:10|1249.2|1248.8|1249.2|1248.8|1249.2|1249|1249.2|1248.8|331
1622708380000|2021-06-03 08:19:40|1249.4|1249|1249.4|1249.2|1249.6|1249.4|1249.4|1249|1410
1622708390000|2021-06-03 08:19:50|1249.6||1249.6||1249.8||1249.6||17
1622708420000|2021-06-03 08:20:20|1249.4|1249|1249.8|1249.2|1249.8|1249.2|1249.2|1249|4869
1622708430000|2021-06-03 08:20:30|1249.6||1249.6||1249.6||1249.4||0
1622708470000|2021-06-03 08:21:10|1249.8|1249.4|1250|1249.4|1250|1249.6|1249.6|1249.4|1323
1622708490000|2021-06-03 08:21:30|1249.8|1249.2|1249.6|1249.2|1249.8|1249.2|1249.4|1249.2|425
1622708520000|2021-06-03 08:22:00|1249.8||1249.6||1249.8||1249.6||0
1622708530000|2021-06-03 08:22:10|1249.8|1249.4|1249.6|1249.2|1249.8|1249.6|1249.6|1249.2|1236
1622708540000|2021-06-03 08:22:20|1249.8||1249.8||1249.8||1249.8||0
1622708550000|2021-06-03 08:22:30|1249.6||1249.8||1249.8||1249.6||0
1622708560000|2021-06-03 08:22:40|1249.6||1249.6||1249.6||1249.6||0
1622708570000|2021-06-03 08:22:50|1249.8|1249.4|1249.8|1249.6|1249.8|1249.6|1249.8|1249.4|836
1622708580000|2021-06-03 08:23:00|1249.6|1249.4|1249.8|1249.4|1249.8|1249.4|1249.6|1249.4|500
1622708590000|2021-06-03 08:23:10|1249.6|1249.6|1249.6|1249.4|1249.8|1249.6|1249.6|1249.4|3631
1622708600000|2021-06-03 08:23:20||1249.2||1249.2||1249.2||1249.2|478
1622708610000|2021-06-03 08:23:30|1249.4||1249.4||1249.4||1249.4||0
1622708620000|2021-06-03 08:23:40|1249.2|1249|1249|1248.6|1249.2|1249|1249|1248.6|642
1622708630000|2021-06-03 08:23:50|1249.2|1248.8|1248.8|1248.4|1249.2|1249|1248.8|1248.4|1850
1622708640000|2021-06-03 08:24:00||1248.2||1248.4||1248.4||1248.2|0
1622708650000|2021-06-03 08:24:10|1249|1248.6|1249|1248.6|1249|1248.8|1249|1248.6|2000
1622708720000|2021-06-03 08:25:20|1248.8|1248.4|1249|1248.6|1249|1248.6|1248.6|1248.2|2628
1622708730000|2021-06-03 08:25:30||1248.4||1248.6||1248.6||1248.4|0
1622708740000|2021-06-03 08:25:40|1248.8|1248.4|1248.8|1248.2|1248.8|1248.4|1248.6|1248.2|1251
1622708750000|2021-06-03 08:25:50|1249|1248.4|1249|1248.6|1249|1248.6|1249|1248.4|500
1622708760000|2021-06-03 08:26:00|1248.8|1248.4|1249|1248.6|1249|1248.6|1248.8|1248.4|0
1622708780000|2021-06-03 08:26:20|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|0
1622708790000|2021-06-03 08:26:30|1248.6|1248.2|1248.2|1247.8|1248.6|1248.2|1248.2|1247.8|3162
1622708800000|2021-06-03 08:26:40|1248.4|1248|1248.4|1248|1248.4|1248|1248.4|1247.8|854
1622708810000|2021-06-03 08:26:50|1248.6||1248.6||1248.6||1248.6||0
1622708820000|2021-06-03 08:27:00|1248.4||1248.4||1248.4||1248.4||1000
1622708830000|2021-06-03 08:27:10|1248.6|1248.2|1248.6|1248.4|1248.6|1248.4|1248.6|1248.2|250
1622708840000|2021-06-03 08:27:20|1248.8|1248.6|1248.6|1248.2|1248.8|1248.6|1248.6|1248.2|2189
1622708850000|2021-06-03 08:27:30|1248.8||1248.8||1248.8||1248.8||0
1622708880000|2021-06-03 08:28:00|1248.6|1248|1248.4|1248|1248.6|1248|1248.4|1248|0
1622708890000|2021-06-03 08:28:10|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1248.4|1248.2|0
1622708910000|2021-06-03 08:28:30|1248.8|1248.4|1248.8|1248.4|1249|1248.6|1248.8|1248.4|3261
1622708920000|2021-06-03 08:28:40|1249|1248.6|1249.2|1248.8|1249.4|1248.8|1249|1248.6|4692
1622708930000|2021-06-03 08:28:50|1249.4|1249|1249.4|1249|1249.4|1249.2|1249.4|1249|6601
1622708950000|2021-06-03 08:29:10|1249.2|1248|1248.6|1248.2|1249.2|1248.8|1248.6|1248|41372
1622708960000|2021-06-03 08:29:20|1248.4|1248|1248.8|1248.4|1248.8|1248.4|1248.4|1248|0
1622708990000|2021-06-03 08:29:50|1249|1248.6|1249|1248.4|1249|1248.6|1248.8|1248.4|1119
1622709000000|2021-06-03 08:30:00|1248.8|1248.6|1248.8|1248.4|1249|1248.6|1248.8|1248.4|300
1622709020000|2021-06-03 08:30:20|1248.6|1248.2|1248.6|1248|1248.6|1248.2|1248.4|1248|850
1622709030000|2021-06-03 08:30:30|1248.4|1247.8|1248.2|1247.8|1248.6|1247.8|1248.2|1247.8|0
1622709040000|2021-06-03 08:30:40|1248.4||1248.4||1248.4||1248.2||0
1622709050000|2021-06-03 08:30:50|1248.2|1247.6|1248.4|1248|1248.4|1248|1248|1247.6|3678
1622709060000|2021-06-03 08:31:00|1248.6|1248.2|1249|1248.4|1249|1248.4|1248.6|1248.2|0
1622709070000|2021-06-03 08:31:10|1248.8||1248.8||1248.8||1248.8||0
1622709080000|2021-06-03 08:31:20|1249||1249||1249||1248.8||0
1622709090000|2021-06-03 08:31:30||1248.6||1248.6||1248.6||1248.6|0
1622709100000|2021-06-03 08:31:40|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|0
1622709110000|2021-06-03 08:31:50|1249|1248.6|1249|1248.6|1249.2|1248.8|1249|1248.6|160
1622709120000|2021-06-03 08:32:00|1249.2||1249||1249.2||1249||0
1622709130000|2021-06-03 08:32:10|1249.2||1249.2||1249.2||1249||0
1622709140000|2021-06-03 08:32:20|1249||1249||1249.2||1249||0
1622709160000|2021-06-03 08:32:40|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|0
1622709180000|2021-06-03 08:33:00|1249|1248.6|1248.2|1247.6|1249|1248.8|1248|1247.6|4135
1622709190000|2021-06-03 08:33:10||1247.8||1247.6||1247.8||1247.6|0
1622709200000|2021-06-03 08:33:20||1247.8||1247.8||1247.8||1247.6|0
1622709220000|2021-06-03 08:33:40|1248.4|1248|1248.4|1248|1248.4|1248.2|1248.4|1248|1977
1622709230000|2021-06-03 08:33:50|1248.6|1248.2|1248.8|1248.2|1248.8|1248.4|1248.6|1248.2|42
1622709240000|2021-06-03 08:34:00|1248.6|1248.4|1248.8|1248.4|1248.8|1248.4|1248.6|1248.4|25
1622709260000|2021-06-03 08:34:20|1249|1248.6|1249.2|1248.8|1249.2|1248.8|1249|1248.6|1061
1622709270000|2021-06-03 08:34:30|1249|1248.6|1249|1248.6|1249|1248.6|1249|1248.6|0
1622709280000|2021-06-03 08:34:40|1249.2|1248.8|1249|1248.6|1249.2|1248.8|1249|1248.6|1145
1622709300000|2021-06-03 08:35:00||1248.4||1248.6||1248.6||1248.4|0
1622709310000|2021-06-03 08:35:10|1249.2|1248.8|1248.8|1248.4|1249.2|1248.8|1248.8|1248.4|2856
1622709320000|2021-06-03 08:35:20|1249|1248.6|1249|1248.6|1249|1248.6|1249|1248.4|1516
1622709330000|2021-06-03 08:35:30|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|0
1622709340000|2021-06-03 08:35:40|1249|1248.6|1249.2|1248.6|1249.2|1248.6|1249|1248.6|0
1622709350000|2021-06-03 08:35:50|1249.4|1248.8|1249.4|1249|1249.4|1249|1249.4|1248.8|361
1622709360000|2021-06-03 08:36:00|1249.2|1248.8|1249.4|1249.2|1249.4|1249.2|1249.2|1248.8|5595
1622709370000|2021-06-03 08:36:10||1249||1249||1249||1249|203
1622709390000|2021-06-03 08:36:30|1249.6||1249.6||1249.6||1249.6||0
1622709400000|2021-06-03 08:36:40|1249.4||1249.4||1249.4||1249.4||0
1622709420000|2021-06-03 08:37:00|1249.6||1249.4||1249.6||1249.4||0
1622709430000|2021-06-03 08:37:10|1249.6||1249.6||1249.6||1249.4||0
1622709440000|2021-06-03 08:37:20|1249.8|1249.2|1249.6|1249.2|1249.8|1249.4|1249.6|1249.2|989
1622709450000|2021-06-03 08:37:30|1249.4|1249|1249.6|1249.2|1249.6|1249.2|1249.2|1249|3616
1622709460000|2021-06-03 08:37:40|1249.4|1249|1249.6|1249|1249.6|1249|1249.4|1249|0
1622709470000|2021-06-03 08:37:50|1249.8|1249.2|1249.8|1249.4|1249.8|1249.4|1249.8|1249.2|0
1622709480000|2021-06-03 08:38:00|||||||||95
1622709500000|2021-06-03 08:38:20|1249.6|1249.2|1249.4|1249.2|1249.6|1249.2|1249.2|1248.8|15173
1622709520000|2021-06-03 08:38:40|1249.6|1249.4|1249.6|1249.2|1249.6|1249.4|1249.6|1249.2|995
1622709530000|2021-06-03 08:38:50|1249.8|1249.4|1249.6|1249.2|1249.8|1249.4|1249.6|1249.2|0
1622709540000|2021-06-03 08:39:00|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1732
1622709560000|2021-06-03 08:39:20|1249.6|1249.2|1249.4|1249|1249.6|1249.2|1249.2|1249|8000
1622709570000|2021-06-03 08:39:30|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|0
1622709580000|2021-06-03 08:39:40|1249.4|1249|1249.4|1249|1249.6|1249|1249.4|1249|500
1622709600000|2021-06-03 08:40:00|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|4578
1622709610000|2021-06-03 08:40:10|1249.4||1249.6||1249.6||1249.4||0
1622709620000|2021-06-03 08:40:20|1249.4|1249|1249.4|1249|1249.4|1249|1249.4|1249|0
1622709640000|2021-06-03 08:40:40|1249.2|1248.8|1249.2|1248.6|1249.2|1249|1248.8|1248.4|16145
1622709650000|2021-06-03 08:40:50|1249|1248.8|1249|1248.6|1249|1248.8|1249|1248.6|0
1622709660000|2021-06-03 08:41:00||1248.4||1248.4||1248.4||1248.4|0
1622709680000|2021-06-03 08:41:20|1248.8||1248.8||1248.8||1248.8||0
1622709700000|2021-06-03 08:41:40|1248.6|1248.2|1248.6|1248|1248.6|1248.2|1248.4|1248|415
1622709730000|2021-06-03 08:42:10|1248.8|1248.2|1248.8|1248.2|1249|1248.6|1248.8|1248.2|3917
1622709740000|2021-06-03 08:42:20|1248.6|1248.4|1248.8|1248.2|1248.8|1248.4|1248.6|1248.2|0
1622709760000|2021-06-03 08:42:40|1248.6|1248|1248.6|1248|1248.6|1248.2|1248.6|1248|0
1622709780000|2021-06-03 08:43:00||1248.2||1248||1248.2||1248|0
1622709790000|2021-06-03 08:43:10|1248.4|1248.2|1248.6|1248|1248.6|1248.2|1248.4|1248|500
1622709800000|2021-06-03 08:43:20|1249|1248.2|1248.6|1248.2|1249|1248.4|1248.6|1248.2|8910
1622709810000|2021-06-03 08:43:30|1248.8|1248.4|1248.8|1248.6|1248.8|1248.6|1248.6|1248.2|0
1622709840000|2021-06-03 08:44:00|1249||1249||1249||1249||630
1622709850000|2021-06-03 08:44:10|1249.2|1248.8|1249.2|1248.8|1249.4|1249|1249.2|1248.8|0
1622709870000|2021-06-03 08:44:30||1249||1249||1249||1249|0
1622709880000|2021-06-03 08:44:40|1249|1248.8|1248.8|1248.4|1249|1248.8|1248.8|1248.4|2721
1622709890000|2021-06-03 08:44:50|1249||1248.8||1249||1248.8||0
1622709910000|2021-06-03 08:45:10|1249|1248.2|1248.6|1248|1249|1248.4|1248.4|1248|3533
1622709920000|2021-06-03 08:45:20||1248.2||1248.2||1248.2||1248.2|0
1622709930000|2021-06-03 08:45:30|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|0
1622709940000|2021-06-03 08:45:40||1248.2||1248.2||1248.2||1248.2|0
1622709960000|2021-06-03 08:46:00|1248.6|1248.4|1249|1248.6|1249|1248.8|1248.6|1248.4|836
1622709970000|2021-06-03 08:46:10|1249.2|1248.8|1249.4|1249|1249.4|1249|1249|1248.6|3128
1622710020000|2021-06-03 08:47:00|1249.2|1248.8|1249|1248.6|1249.2|1248.8|1249|1248.6|1427
1622710030000|2021-06-03 08:47:10|1249.2|1249|1249.2|1248.8|1249.2|1249|1249.2|1248.6|497
1622710040000|2021-06-03 08:47:20|1249.4|1249|1249.4|1249|1249.4|1249|1249.4|1249|250
1622710060000|2021-06-03 08:47:40|1249|1248.8|1249.2|1248.8|1249.4|1249|1249|1248.8|8174
1622710070000|2021-06-03 08:47:50|1249|1248.6|1249|1248.6|1249|1248.6|1249|1248.6|0
1622710090000|2021-06-03 08:48:10|1249.2|1248.8|1249.2|1248.6|1249.2|1248.8|1249.2|1248.6|64
1622710100000|2021-06-03 08:48:20|1249|1248.4|1248.8|1248.4|1249|1248.4|1248.8|1248.4|0
1622710110000|2021-06-03 08:48:30||1248.2||1248.2||1248.2||1248.2|0
1622710120000|2021-06-03 08:48:40|1248.6||1248.6||1248.6||1248.6||0
1622710130000|2021-06-03 08:48:50|||||||||100
1622710150000|2021-06-03 08:49:10|1248|1247.8|1248.6|1248.2|1248.6|1248.2|1248|1247.8|3630
1622710160000|2021-06-03 08:49:20|1248.4|1248|1248.6|1248|1248.6|1248.4|1248.4|1247.8|489
1622710170000|2021-06-03 08:49:30|1248.2|1248.2|1248.6|1248.2|1248.6|1248.2|1248.2|1248.2|790
1622710180000|2021-06-03 08:49:40|1248.4|1248|1248.2|1247.8|1248.4|1248|1248.2|1247.8|979
1622710190000|2021-06-03 08:49:50|1248.4|1248|1248.4|1248|1248.4|1248.2|1248.2|1247.8|1000
1622710200000|2021-06-03 08:50:00||1248.2||1248||1248.2||1247.8|445
1622710210000|2021-06-03 08:50:10|1248.6|1248.2|1248.6|1248|1248.6|1248.2|1248.6|1248|508
1622710220000|2021-06-03 08:50:20|1248.4|1247.8|1248.6|1248|1248.6|1248.2|1248.2|1247.8|3497
1622710230000|2021-06-03 08:50:30|1248.4|1248.2|1248.8|1248.4|1249|1248.6|1248.4|1248.2|7788
1622710240000|2021-06-03 08:50:40||1248.2||1248.2||1248.2||1248.2|500
1622710250000|2021-06-03 08:50:50|1249|1248.4|1249|1248.8|1249|1248.8|1249|1248.4|0
1622710260000|2021-06-03 08:51:00|1249.2|1248.6|1249.4|1249|1249.4|1249|1249.2|1248.6|3097
1622710270000|2021-06-03 08:51:10|1249.6|1249.2|1249.4|1249|1249.6|1249.2|1249.2|1249|971
1622710280000|2021-06-03 08:51:20|1249.6|1249.2|1250|1249.6|1250|1249.6|1249.6|1249.2|19900
1622710290000|2021-06-03 08:51:30|1249.8|1249.4|1250|1249.6|1250|1249.8|1249.8|1249.4|5271
1622710300000|2021-06-03 08:51:40|||||||||135
1622710310000|2021-06-03 08:51:50|1249.8|1249.4|1250|1249.6|1250|1249.6|1249.8|1249.4|1198
1622710350000|2021-06-03 08:52:30|1250.2|1249.8|1249.8|1249.6|1250.8|1250.6|1249.8|1249.4|220001
1622710360000|2021-06-03 08:52:40|1250|1249.4|1249.8|1249.4|1250|1249.6|1249.8|1249.4|1080
1622710370000|2021-06-03 08:52:50|1249.6|1249.2|1249.2|1248.6|1249.6|1249.2|1249.2|1248.6|4016
1622710390000|2021-06-03 08:53:10|1249||1249||1249||1249||0
1622710420000|2021-06-03 08:53:40|1248.8|1248.4|1248.6|1248|1248.8|1248.4|1248.6|1248|1598
1622710430000|2021-06-03 08:53:50||1248.2||1248||1248.2||1248|0
1622710440000|2021-06-03 08:54:00||1248.2||1248.2||1248.2||1248.2|0
1622710450000|2021-06-03 08:54:10|1248.4|1248|1248.8|1248.4|1249|1248.4|1248.4|1248|5337
1622710480000|2021-06-03 08:54:40||1248.2||1248.2||1248.4||1248.2|2657
1622710490000|2021-06-03 08:54:50|1249|1248.4|1249.4|1249|1249.6|1249|1249|1248.4|1422
1622710500000|2021-06-03 08:55:00|1249.6|1249.2|1249.8|1249.2|1249.8|1249.2|1249.6|1249.2|1089
1622710510000|2021-06-03 08:55:10|1249.6||1249.8||1249.8||1249.6||0
1622710530000|2021-06-03 08:55:30|1249.6||1249.8||1249.8||1249.6||0
1622710560000|2021-06-03 08:56:00|1249.6|1249.4|1249.6|1249.2|1249.6|1249.6|1249.6|1249.2|1809
1622710570000|2021-06-03 08:56:10|1249.4|1249|1249.4|1249|1249.6|1249.2|1249.4|1249|5008
1622710580000|2021-06-03 08:56:20|1249|1248.8|1249.2|1248.8|1249.2|1248.8|1249|1248.8|2503
1622710600000|2021-06-03 08:56:40|1249.4||1249.4||1249.4||1249.4||0
1622710610000|2021-06-03 08:56:50|1249.2|1248.6|1249|1248.6|1249.2|1248.6|1249|1248.6|4018
1622710620000|2021-06-03 08:57:00|1249.2|1248.8|1249.6|1249.2|1249.6|1249.2|1249.2|1248.8|2389
1622710640000|2021-06-03 08:57:20|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|489
1622710700000|2021-06-03 08:58:20|1249.6|1249.2|1249.4|1249.2|1249.6|1249.4|1249.4|1249.2|5616
1622710710000|2021-06-03 08:58:30|1249.6|1249|1249.4|1248.8|1249.6|1249|1249.4|1248.8|896
1622710730000|2021-06-03 08:58:50|1249.2||1249.2||1249.2||1249.2||0
1622710740000|2021-06-03 08:59:00|1249|1248.6|1249|1248.6|1249|1248.8|1248.8|1248.6|1969
1622710760000|2021-06-03 08:59:20|1249.2|1248.8|1249.2|1248.8|1249.4|1249|1249.2|1248.8|545
1622710770000|2021-06-03 08:59:30|1249||1249.2||1249.2||1249||0
1622710800000|2021-06-03 09:00:00|1249.4|1249|1249.4|1249|1249.4|1249|1249.4|1249|0
1622710810000|2021-06-03 09:00:10|1249.2|1248.8|1249|1248.6|1249.2|1248.8|1248.8|1248.4|13412
1622710820000|2021-06-03 09:00:20|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.6|1248.4|1089
1622710880000|2021-06-03 09:01:20|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1505
1622710890000|2021-06-03 09:01:30||1248.4||1248.2||1248.4||1248.2|2335
1622710970000|2021-06-03 09:02:50|1248.4||1248.4||1248.4||1248.4||0
1622710990000|2021-06-03 09:03:10|1248.2|1248|1248.2|1248|1248.4|1248|1248.2|1248|1331
1622711010000|2021-06-03 09:03:30|1248|1247.8|1248|1247.6|1248|1247.8|1247.8|1247.4|4664
1622711030000|2021-06-03 09:03:50|1248.2|1247.8|1248.2|1247.8|1248.2|1248|1248.2|1247.6|1709
1622711050000|2021-06-03 09:04:10||1247.6||1247.6||1247.6||1247.6|0
1622711070000|2021-06-03 09:04:30||1247.8||1247.8||1247.8||1247.8|0
1622711080000|2021-06-03 09:04:40|1248.4|1248|1248.6|1248.2|1248.6|1248.2|1248.4|1248|778
1622711090000|2021-06-03 09:04:50|1248.2|1248|1248.6|1248.2|1248.6|1248.4|1248.2|1248|7963
1622711100000|2021-06-03 09:05:00|1248.8||1248.8||1248.8||1248.6||0
1622711110000|2021-06-03 09:05:10|1248.6||1248.6||1248.6||1248.6||0
1622711130000|2021-06-03 09:05:30|1248.8|1248.4|1249|1248.6|1249|1248.6|1248.8|1248.4|1207
1622711150000|2021-06-03 09:05:50|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|0
1622711170000|2021-06-03 09:06:10|1249|1248.6|1248.8|1248.4|1249|1248.6|1248.8|1248.2|1411
1622711180000|2021-06-03 09:06:20|1249|1248.6|1249|1248.4|1249|1248.8|1249|1248.4|953
1622711190000|2021-06-03 09:06:30||1248.6||1248.6||1248.6||1248.6|0
1622711200000|2021-06-03 09:06:40|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|0
1622711210000|2021-06-03 09:06:50|1249||1249||1249||1249||0
1622711230000|2021-06-03 09:07:10|1248.8||1248.8||1248.8||1248.8||0
1622711240000|2021-06-03 09:07:20|1249|1248.6|1249|1248.6|1249|1248.6|1249|1248.6|0
1622711260000|2021-06-03 09:07:40|1249.2|1248.8|1249.2|1248.6|1249.2|1248.8|1249.2|1248.6|0
1622711280000|2021-06-03 09:08:00|1249.4|1248.8|1249.6|1249.2|1249.8|1249.4|1249.4|1248.8|8110
1622711300000|2021-06-03 09:08:20|1249.4|1249|1249.2|1249|1249.4|1249|1249.2|1248.8|3553
1622711310000|2021-06-03 09:08:30|1249.4||1249.4||1249.4||1249.4||0
1622711320000|2021-06-03 09:08:40|1249.2|1248.8|1249|1248.6|1249.2|1248.8|1249|1248.6|4000
1622711340000|2021-06-03 09:09:00|1249.2||1249.2||1249.2||1249||0
1622711350000|2021-06-03 09:09:10|1249||1249||1249||1249||0
1622711370000|2021-06-03 09:09:30|1248.8||1248.8||1248.8||1248.8||0
1622711380000|2021-06-03 09:09:40|1248.6|1248.4|1248.6|1248.2|1248.6|1248.4|1248.6|1248.2|1251
1622711400000|2021-06-03 09:10:00|1248.8|1248.4|1249|1248.6|1249|1248.6|1248.8|1248.4|160
1622711410000|2021-06-03 09:10:10|1249.2|1248.8|1249.2|1248.6|1249.2|1248.8|1249|1248.6|0
1622711420000|2021-06-03 09:10:20|1249|1248.4|1248.8|1248.4|1249|1248.4|1248.8|1248.4|1300
1622711430000|2021-06-03 09:10:30|1249|1248.6|1249|1248.4|1249|1248.6|1249|1248.4|0
1622711440000|2021-06-03 09:10:40|1248.8||1248.8||1248.8||1248.8||0
1622711450000|2021-06-03 09:10:50|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|392
1622711460000|2021-06-03 09:11:00|1248.8||1248.8||1248.8||1248.8||23
1622711490000|2021-06-03 09:11:30|1249|1248.4|1249|1248.6|1249|1248.6|1249|1248.4|579
1622711500000|2021-06-03 09:11:40||1248.4||1248.6||1248.6||1248.4|0
1622711510000|2021-06-03 09:11:50|1248.8|1248.4|1249|1248.6|1249|1248.6|1248.8|1248.4|0
1622711540000|2021-06-03 09:12:20|1248.8|1248.4|1249|1248.6|1249.2|1248.8|1248.8|1248.4|0
1622711550000|2021-06-03 09:12:30|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|500
1622711560000|2021-06-03 09:12:40|1249|1248.6|1249|1248.6|1249|1248.6|1249|1248.6|0
1622711580000|2021-06-03 09:13:00||1248.4||1248.4||1248.4||1248.4|0
1622711590000|2021-06-03 09:13:10||1248.6||1248.6||1248.6||1248.6|0
1622711600000|2021-06-03 09:13:20|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1651
1622711630000|2021-06-03 09:13:50|1249.4|1249|1249.6|1249.2|1249.6|1249.4|1249.4|1249|2917
1622711640000|2021-06-03 09:14:00|1249.4|1249|1249.4|1249|1249.4|1249|1249.4|1249|0
1622711680000|2021-06-03 09:14:40|1249.2|1248.8|1249.4|1249|1249.4|1249|1249|1248.8|2745
1622711690000|2021-06-03 09:14:50||1248.8||1249||1249||1248.8|0
1622711730000|2021-06-03 09:15:30|1249.2|1248.8|1249.4|1249.2|1249.4|1249.2|1249.2|1248.8|5859
1622711740000|2021-06-03 09:15:40|1249.6|1249.4|1250|1249.4|1250|1249.4|1249.6|1249.4|5725
1622711750000|2021-06-03 09:15:50|1250.2|1249.6|1250.6|1250.2|1250.6|1250.4|1250.2|1249.6|8763
1622711760000|2021-06-03 09:16:00|1250.8|1250.4|1250.2|1249.8|1251|1250.4|1250|1249.6|15074
1622711780000|2021-06-03 09:16:20|1250|1249.6|1250|1249.6|1250|1249.8|1250|1249.6|6581
1622711800000|2021-06-03 09:16:40|1249.8|1249.8|1250|1249.6|1250|1249.8|1249.8|1249.6|17957
1622711810000|2021-06-03 09:16:50||1249.8||1249.8||1249.8||1249.8|0
1622711830000|2021-06-03 09:17:10|||||||||3340
1622711840000|2021-06-03 09:17:20|1249.8|1249.6|1249.8|1249.4|1249.8|1249.6|1249.8|1249.4|3456
1622711870000|2021-06-03 09:17:50|1250|1249.6|1250|1249.6|1250|1249.6|1250|1249.6|1149
1622711890000|2021-06-03 09:18:10|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.6|1249.4|0
1622711900000|2021-06-03 09:18:20|1249.6|1249.2|1250|1249.4|1250|1249.6|1249.4|1249|4050
1622711910000|2021-06-03 09:18:30||1249.6||1249.6||1249.6||1249.6|0
1622711920000|2021-06-03 09:18:40|1249.8|1249.4|1249.4|1248.8|1249.8|1249.4|1249.4|1248.8|931
1622711930000|2021-06-03 09:18:50||1249||1248.8||1249.2||1248.8|0
1622711940000|2021-06-03 09:19:00|1249.2||1249.2||1249.2||1249.2||0
1622711950000|2021-06-03 09:19:10|1249.4||1249.4||1249.4||1249.4||0
1622711980000|2021-06-03 09:19:40|1249.2||1249.2||1249.2||1249||0
1622711990000|2021-06-03 09:19:50|1249||1249.2||1249.2||1249||0
1622712020000|2021-06-03 09:20:20|1249.4|1249|1249.4|1249|1249.4|1249|1249.4|1249|0
1622712030000|2021-06-03 09:20:30|1249.6|1249.2|1249.6|1249.2|1249.6|1249.4|1249.6|1249.2|3710
1622712050000|2021-06-03 09:20:50|1249.4|1249|1249.6|1249.2|1249.6|1249.2|1249.4|1249|1706
1622712060000|2021-06-03 09:21:00|1249.4|1249|1249.6|1249|1249.6|1249|1249.4|1249|0
1622712070000|2021-06-03 09:21:10|1249.4||1249.4||1249.4||1249.4||0
1622712080000|2021-06-03 09:21:20|||||||||80
1622712100000|2021-06-03 09:21:40|1249.6|1249.2|1249.6|1249|1249.6|1249.2|1249.6|1249|0
1622712110000|2021-06-03 09:21:50||1249.2||1249||1249.2||1249|0
1622712120000|2021-06-03 09:22:00|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|0
1622712130000|2021-06-03 09:22:10|1249.6||1249.8||1249.8||1249.6||0
1622712140000|2021-06-03 09:22:20|1249.6|1249.4|1249.8|1249.4|1249.8|1249.4|1249.6|1249.4|80
1622712160000|2021-06-03 09:22:40|1249.6|1249.2|1250|1249.6|1250|1249.6|1249.6|1249.2|2847
1622712170000|2021-06-03 09:22:50|1249.8||1250||1250||1249.8||1040
1622712180000|2021-06-03 09:23:00|1249.8||1249.8||1250||1249.8||270
1622712190000|2021-06-03 09:23:10|1250||1250||1250||1250||0
1622712210000|2021-06-03 09:23:30|1249.8|1249.4|1250|1249.4|1250|1249.4|1249.6|1249.4|1248
1622712220000|2021-06-03 09:23:40|1249.8||1249.8||1249.8||1249.8||0
1622712230000|2021-06-03 09:23:50|1250|1249.6|1249.8|1249.4|1250|1249.8|1249.8|1249.4|1190
1622712240000|2021-06-03 09:24:00|1250|1249.6|1250|1249.4|1250|1249.6|1250|1249.4|0
1622712250000|2021-06-03 09:24:10|1249.8||1249.8||1249.8||1249.8||0
1622712260000|2021-06-03 09:24:20|1250|1249.6|1250|1249.6|1250|1249.6|1250|1249.6|343
1622712280000|2021-06-03 09:24:40|1250.2|1249.8|1250.2|1250|1250.8|1250.4|1250.2|1249.8|24315
1622712290000|2021-06-03 09:24:50|1250.4|1249.8|1250.6|1250.2|1250.6|1250.2|1250.4|1249.8|884
1622712320000|2021-06-03 09:25:20|1250.8|1250.4|1250.8|1250.4|1250.8|1250.6|1250.8|1250.4|500
1622712330000|2021-06-03 09:25:30|1250.4|1250.2|1250.8|1250.2|1250.8|1250.4|1250.4|1250.2|6829
1622712340000|2021-06-03 09:25:40|1251|1250.4|1251|1250.4|1251|1250.4|1251|1250.4|0
1622712350000|2021-06-03 09:25:50|1250.8||1250.8||1250.8||1250.8||0
1622712360000|2021-06-03 09:26:00||1250.2||1250.2||1250.4||1250.2|100
1622712370000|2021-06-03 09:26:10||1250.4||1250.4||1250.4||1250.4|0
1622712380000|2021-06-03 09:26:20|1251|1250.6|1251|1250.6|1251|1250.6|1250.8|1250.6|459
1622712390000|2021-06-03 09:26:30|1250.8|1250.4|1250.8|1250.4|1250.8|1250.4|1250.8|1250.4|0
1622712400000|2021-06-03 09:26:40|1250.4|1250.2|1250.4|1250.2|1250.4|1250.2|1250.4|1250.2|19448
1622712410000|2021-06-03 09:26:50|1250.2|1250|1250.4|1250.2|1250.4|1250.2|1250.2|1250|2467
1622712420000|2021-06-03 09:27:00|1250.6|1250.4|1250.8|1250.4|1251|1250.6|1250.6|1250.4|13500
1622712430000|2021-06-03 09:27:10|1251||1250.8||1251||1250.8||0
1622712490000|2021-06-03 09:28:10|1251|1250.6|1251|1250.6|1251|1250.6|1251|1250.4|2486
1622712500000|2021-06-03 09:28:20|1250.8|1250.4|1251|1250.4|1251|1250.4|1250.8|1250.4|750
1622712520000|2021-06-03 09:28:40|1250.8|1250.6|1251|1250.6|1251|1250.8|1250.8|1250.6|700
1622712550000|2021-06-03 09:29:10|1251.2|1250.8|1251.6|1251.2|1251.8|1251.2|1251.2|1250.8|9394
1622712560000|2021-06-03 09:29:20|1251.8|1251.4|1251.8|1251.4|1251.8|1251.4|1251.8|1251.4|0
1622712570000|2021-06-03 09:29:30|1252||1252||1252||1252||0
1622712580000|2021-06-03 09:29:40|1251.8|1251.6|1252|1251.6|1252|1251.8|1251.8|1251.6|2477
1622712590000|2021-06-03 09:29:50|1252.2|1251.8|1252.6|1252.2|1252.8|1252.4|1252.2|1251.8|7426
1622712600000|2021-06-03 09:30:00|1252.4|1252|1252.2|1252|1252.4|1252.2|1252.2|1252|250
1622712610000|2021-06-03 09:30:10|1252|1251.8|1252.2|1251.8|1252.2|1251.8|1252|1251.8|312
1622712700000|2021-06-03 09:31:40|1252.4|1252|1252.6|1252.2|1252.6|1252.2|1252.4|1252|6799
1622712710000|2021-06-03 09:31:50|1252.8|1252.4|1253|1252.6|1253|1252.8|1252.8|1252.4|3803
1622712730000|2021-06-03 09:32:10|1252.8|1252.4|1252.8|1252.2|1252.8|1252.4|1252.8|1252.2|232
1622712760000|2021-06-03 09:32:40|1253|1252.4|1253|1252.4|1253|1252.4|1253|1252.4|0
1622712770000|2021-06-03 09:32:50||1252.6||1252.6||1252.6||1252.6|0
1622712790000|2021-06-03 09:33:10|1252.8|1252.4|1252.8|1252.4|1253|1252.4|1252.8|1252.4|1027
1622712800000|2021-06-03 09:33:20|1253||1253||1253||1253||0
1622712830000|2021-06-03 09:33:50|1252.8|1252.2|1252.8|1252.2|1252.8|1252.2|1252.8|1252.2|0
1622712860000|2021-06-03 09:34:20|1252.2|1252|1252.6|1252.2|1252.6|1252.2|1252.2|1252|5633
1622712870000|2021-06-03 09:34:30|1252.8|1252.4|1252.6|1252.2|1252.8|1252.4|1252.6|1252.2|5971
1622712900000|2021-06-03 09:35:00|1252.8|1252.4|1252.8|1252.4|1252.8|1252.6|1252.8|1252.4|1300
1622712920000|2021-06-03 09:35:20||1252.2||1252.2||1252.2||1252.2|0
1622712940000|2021-06-03 09:35:40|1253|1252.4|1253|1252.4|1253|1252.6|1252.8|1252.4|600
1622712950000|2021-06-03 09:35:50|1252.8||1252.8||1252.8||1252.8||0
1622713000000|2021-06-03 09:36:40|1252.6|1252.2|1252.6|1252.2|1252.6|1252.2|1252.4|1252.2|980
1622713030000|2021-06-03 09:37:10||1252.4||1252.4||1252.4||1252.4|0
1622713050000|2021-06-03 09:37:30|1252.4|1252.2|1252.2|1252|1252.4|1252.2|1252.2|1252|2751
1622713070000|2021-06-03 09:37:50|1252|1251.8|1252.2|1251.8|1252.2|1252|1252|1251.6|2032
1622713080000|2021-06-03 09:38:00|1252.4|1252|1252.4|1252|1252.4|1252|1252.2|1251.8|10451
1622713090000|2021-06-03 09:38:10|1252.2|1251.8|1252.4|1252|1252.4|1252|1252.2|1251.8|842
1622713100000|2021-06-03 09:38:20||1251.8||1251.8||1251.8||1251.8|0
1622713130000|2021-06-03 09:38:50|1252.2||1252.2||1252.2||1252.2||0
1622713140000|2021-06-03 09:39:00|1252.4||1252.4||1252.4||1252.4||0
1622713150000|2021-06-03 09:39:10|1252.2||1252.2||1252.2||1252.2||0
1622713160000|2021-06-03 09:39:20|1252.4||1252.4||1252.4||1252.4||0
1622713170000|2021-06-03 09:39:30|1252.2|1252|1252.4|1252|1252.4|1252|1252.2|1252|1135
1622713190000|2021-06-03 09:39:50|1252.2|1251.8|1252.2|1251.8|1252.2|1251.8|1252.2|1251.8|562
1622713200000|2021-06-03 09:40:00|1252.4|1252|1252.4|1252|1252.4|1252|1252.4|1252|700
1622713210000|2021-06-03 09:40:10|1252.2|1251.8|1252.2|1251.8|1252.4|1251.8|1252.2|1251.8|500
1622713240000|2021-06-03 09:40:40||1252||1252||1252||1252|0
1622713250000|2021-06-03 09:40:50|1252.4|1252.2|1252.6|1252.2|1252.8|1252.4|1252.4|1252.2|11365
1622713260000|2021-06-03 09:41:00|1252.8|1252.4|1253|1252.6|1253|1252.8|1252.8|1252.4|1282
1622713270000|2021-06-03 09:41:10|1253.2|1252.8|1253.4|1253|1253.6|1253|1253.2|1252.8|5413
1622713280000|2021-06-03 09:41:20|1253.2|1252.8|1253.2|1252.8|1253.4|1252.8|1253.2|1252.8|40
1622713300000|2021-06-03 09:41:40|1253.4|1253.2|1253.2|1253|1253.6|1253.2|1253.2|1253|621
1622713310000|2021-06-03 09:41:50||1252.8||1252.8||1252.8||1252.8|0
1622713320000|2021-06-03 09:42:00|1253.4|1253|1253.4|1253|1253.6|1253.2|1253.4|1253|473
1622713330000|2021-06-03 09:42:10|1253.2|1252.8|1253.2|1252.8|1253.2|1252.8|1253.2|1252.8|0
1622713350000|2021-06-03 09:42:30|1253.4|1253|1253.6|1253.2|1253.6|1253.2|1253.4|1253|763
1622713410000|2021-06-03 09:43:30|1253.4|1253|1253.4|1253|1253.4|1253|1253.4|1253|2153
1622713430000|2021-06-03 09:43:50|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|1253.4|1253.2|1172
1622713440000|2021-06-03 09:44:00|1253.4|1253|1253.6|1253.2|1253.6|1253.2|1253.4|1253|439
1622713450000|2021-06-03 09:44:10|1253.4||1253.4||1253.4||1253.4||0
1622713460000|2021-06-03 09:44:20||1253||1253||1253||1253|0
1622713470000|2021-06-03 09:44:30|1253.2|1252.8|1253.2|1252.8|1253.4|1253|1253|1252.8|185
1622713480000|2021-06-03 09:44:40|1253|1252.6|1253|1252.6|1253|1252.8|1252.8|1252.6|1922
1622713490000|2021-06-03 09:44:50|1253.2|1252.8|1253.2|1252.6|1253.2|1252.8|1253.2|1252.6|0
1622713510000|2021-06-03 09:45:10|1253||1253||1253.2||1253||0
1622713520000|2021-06-03 09:45:20|1253.2|1252.8|1253.8|1253.4|1253.8|1253.6|1253.2|1252.8|5140
1622713530000|2021-06-03 09:45:30|1253.6|1253.2|1253.6|1253.2|1253.8|1253.2|1253.6|1253.2|0
1622713540000|2021-06-03 09:45:40|1253.8||1253.6||1253.8||1253.6||0
1622713550000|2021-06-03 09:45:50|1253.4|1253|1253.4|1253|1253.4|1253|1253.4|1253|0
1622713590000|2021-06-03 09:46:30|1253.6|1253.2|1253.4|1253|1253.6|1253.2|1253.4|1253|2000
1622713600000|2021-06-03 09:46:40|1253.2||1253.4||1253.4||1253.2||159
1622713610000|2021-06-03 09:46:50|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|151
1622713620000|2021-06-03 09:47:00|1253.8|1253.4|1253.6|1253.2|1253.8|1253.4|1253.6|1253.2|0
1622713650000|2021-06-03 09:47:30|1253.8|1253.4|1253.8|1253.2|1253.8|1253.4|1253.8|1253.2|816
1622713660000|2021-06-03 09:47:40|1253.6|1253.4|1253.6|1253.4|1253.8|1253.4|1253.6|1253.4|533
1622713670000|2021-06-03 09:47:50||1253.2||1253.2||1253.2||1253.2|0
1622713680000|2021-06-03 09:48:00|1253.4|1253|1253|1252.6|1253.4|1253|1252.6|1252.4|15819
1622713720000|2021-06-03 09:48:40|1253.2|1252.8|1253|1252.6|1253.2|1253|1253|1252.6|1377
1622713730000|2021-06-03 09:48:50|1253.2|1252.8|1253.2|1252.6|1253.2|1253|1253.2|1252.6|41
1622713760000|2021-06-03 09:49:20|1253|1252.4|1252.6|1252.2|1253|1252.4|1252.6|1252.2|391
1622713780000|2021-06-03 09:49:40||1252||1252.2||1252.2||1252|0
1622713820000|2021-06-03 09:50:20|1252.8|1252.4|1253|1252.6|1253|1252.6|1252.8|1252.4|717
1622713870000|2021-06-03 09:51:10||1252.4||1252.6||1252.6||1252.4|2100
1622713890000|2021-06-03 09:51:30|1252.8|1252.4|1253|1252.6|1253|1252.6|1252.8|1252.4|0
1622713940000|2021-06-03 09:52:20|1253.2|1252.8|1253.4|1253|1253.6|1253.2|1253.2|1252.8|5657
1622713970000|2021-06-03 09:52:50|1253.2|1252.8|1252.8|1252.4|1253.2|1252.8|1252.8|1252.4|3791
1622713980000|2021-06-03 09:53:00|1252.6|1252.2|1252.6|1252.2|1252.8|1252.4|1252.2|1252|11014
1622713990000|2021-06-03 09:53:10|1252.8||1252.8||1252.8||1252.8||0
1622714000000|2021-06-03 09:53:20|1252.6||1252.6||1252.6||1252.6||0
1622714020000|2021-06-03 09:53:40|1252.4|1252|1252.4|1252|1252.4|1252|1252.4|1252|153
1622714050000|2021-06-03 09:54:10|1252.2|1251.8|1251.8|1251.2|1252.4|1252|1251.8|1251.2|6219
1622714060000|2021-06-03 09:54:20|1252|1251.4|1252.2|1251.6|1252.2|1251.8|1252|1251.4|0
1622714070000|2021-06-03 09:54:30||1251.8||1251.6||1251.8||1251.6|0
1622714080000|2021-06-03 09:54:40|1252|1251.4|1251.8|1251.4|1252|1251.6|1251.8|1251.4|0
1622714090000|2021-06-03 09:54:50|1252|1251.6|1252|1251.6|1252|1251.6|1251.8|1251.6|954
1622714100000|2021-06-03 09:55:00||1251.4||1251.6||1251.6||1251.4|0
1622714110000|2021-06-03 09:55:10|1251.8||1252||1252||1251.8||1400
1622714140000|2021-06-03 09:55:40|1251.8||1252||1252||1251.8||450
1622714160000|2021-06-03 09:56:00||1251.4||1251.4||1251.4||1251.4|0
1622714170000|2021-06-03 09:56:10||1251.6||1251.6||1251.6||1251.6|0
1622714190000|2021-06-03 09:56:30|1251.6|1251.4|1251.2|1250.8|1251.6|1251.4|1251.2|1250.8|7010
1622714210000|2021-06-03 09:56:50|1251|1250.6|1251.2|1250.8|1251.2|1251|1251|1250.6|175
1622714220000|2021-06-03 09:57:00|1251.4|1251|1251.4|1251|1251.6|1251.2|1251|1250.8|11712
1622714230000|2021-06-03 09:57:10|1251.2|1250.8|1251.2|1250.8|1251.4|1250.8|1251.2|1250.8|0
1622714250000|2021-06-03 09:57:30|1251|1250.6|1251|1250.6|1251|1250.6|1250.8|1250.4|1385
1622714260000|2021-06-03 09:57:40|1251.2|1250.8|1251.2|1250.6|1251.2|1250.8|1251.2|1250.6|733
1622714270000|2021-06-03 09:57:50|1251.4|1250.8|1251.4|1251|1251.4|1251|1251.4|1250.8|262
1622714280000|2021-06-03 09:58:00|1251.2|1250.8|1251.6|1251.2|1251.6|1251.2|1251.2|1250.8|798
1622714290000|2021-06-03 09:58:10|1251.4|1251|1251.6|1251.2|1251.6|1251.2|1251.4|1251|0
1622714310000|2021-06-03 09:58:30|1251.4|1251|1251.4|1251|1251.4|1251|1251.4|1251|0
1622714340000|2021-06-03 09:59:00|||||||||20
1622714350000|2021-06-03 09:59:10||1251.2||1251.2||1251.2||1251.2|0
1622714380000|2021-06-03 09:59:40|1251.2|1250.8|1251|1250.6|1251.2|1251|1251|1250.6|6334
1622714400000|2021-06-03 10:00:00|1251.2|1250.8|1250.8|1250.4|1251.2|1250.8|1250.6|1250.2|7524
1622714410000|2021-06-03 10:00:10|1251|1250.6|1251|1250.8|1251.2|1250.8|1251|1250.6|675
1622714420000|2021-06-03 10:00:20|1251.2|1250.6|1251|1250.6|1251.2|1250.8|1251|1250.6|439
1622714470000|2021-06-03 10:01:10|1250.6|1250.4|1250.4|1250|1250.6|1250.4|1250.4|1250|1618
1622714480000|2021-06-03 10:01:20||1250.2||1250.2||1250.2||1250.2|0
1622714490000|2021-06-03 10:01:30|1250.2|1250|1250|1249.6|1250.2|1250|1249.6|1249.4|2753
1622714500000|2021-06-03 10:01:40|1249.8|1249.4|1249.4|1249|1249.8|1249.4|1249.4|1249|3214
1622714510000|2021-06-03 10:01:50|1249.6|1249.2|1249.8|1249.2|1249.8|1249.4|1249.6|1249.2|876
1622714520000|2021-06-03 10:02:00|1249.6|1249|1249.4|1249|1249.6|1249|1249.4|1249|0
1622714530000|2021-06-03 10:02:10|1249.2|1248.8|1249.4|1249|1249.4|1249|1249.2|1248.8|0
1622714540000|2021-06-03 10:02:20|1249.2|1248.8|1249.2|1248.8|1249.2|1249|1249.2|1248.8|600
1622714550000|2021-06-03 10:02:30|1249.4|1249|1249.2|1248.8|1249.4|1249|1249.2|1248.8|643
1622714560000|2021-06-03 10:02:40|1249|1248.6|1248.8|1248.4|1249.2|1248.6|1248.8|1248.2|1522
1622714570000|2021-06-03 10:02:50|1249.2|1248.6|1249|1248.6|1249.2|1249|1249|1248.6|7771
1622714600000|2021-06-03 10:03:20|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|489
1622714610000|2021-06-03 10:03:30|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|0
1622714620000|2021-06-03 10:03:40||1248||1248.2||1248.2||1248|0
1622714640000|2021-06-03 10:04:00|1248.8|1248.6|1249.2|1248.6|1249.2|1248.8|1248.6|1248.4|5126
1622714650000|2021-06-03 10:04:10|1249|1248.8|1249|1248.6|1249|1248.8|1249|1248.6|0
1622714660000|2021-06-03 10:04:20|1248.8|1248.4|1248.6|1248.2|1248.8|1248.4|1248.4|1248.2|1409
1622714670000|2021-06-03 10:04:30|1248.8|1248.6|1248.8|1248.4|1248.8|1248.6|1248.6|1248.2|915
1622714680000|2021-06-03 10:04:40||1248.2||1248.2||1248.2||1248.2|0
1622714690000|2021-06-03 10:04:50|1249|1248.4|1249|1248.4|1249.2|1248.8|1249|1248.4|396
1622714710000|2021-06-03 10:05:10|1248.8|1248.6|1248.6|1248.2|1248.8|1248.6|1248.4|1248.2|2619
1622714730000|2021-06-03 10:05:30|1248.4|1248|1248.4|1248|1248.4|1248|1248.2|1248|989
1622714740000|2021-06-03 10:05:40|1248.2|1248.2|1248.6|1248|1248.6|1248.4|1248.2|1248|2520
1622714750000|2021-06-03 10:05:50|1248.4|1248.2|1247.8|1247.2|1248.4|1248.2|1247.6|1247.2|14122
1622714760000|2021-06-03 10:06:00|1248|1247.4|1247.6|1247.2|1248|1247.6|1247|1246.8|9683
1622714770000|2021-06-03 10:06:10|1247.4|1247|1247|1246.6|1247.4|1247.2|1246.8|1246.4|2968
1622714780000|2021-06-03 10:06:20|1247.2|1246.8|1247.4|1247|1247.4|1247.2|1247.2|1246.8|882
1622714790000|2021-06-03 10:06:30|1247.2|1246.8|1247.4|1247|1247.4|1247|1247|1246.6|2093
1622714800000|2021-06-03 10:06:40|1247.6|1247.2|1247.8|1247.2|1247.8|1247.2|1247.4|1247.2|0
1622714810000|2021-06-03 10:06:50|1247.6|1247.4|1248.2|1247.6|1248.2|1247.6|1247.6|1247.4|409
1622714820000|2021-06-03 10:07:00|1248|1247.4|1247.4|1247|1248|1247.4|1247.2|1246.8|7425
1622714830000|2021-06-03 10:07:10|1247.2|1246.8|1247.2|1246.8|1247.4|1246.8|1247.2|1246.8|0
1622714840000|2021-06-03 10:07:20|1247.4|1247|1247.6|1247.2|1247.6|1247.2|1247.4|1247|850
1622714850000|2021-06-03 10:07:30|1247.8|1247.4|1247.8|1247.2|1247.8|1247.4|1247.6|1247.2|3674
1622714860000|2021-06-03 10:07:40|1247.6|1247.4|1247.8|1247.4|1247.8|1247.4|1247.6|1247.4|0
1622714870000|2021-06-03 10:07:50|1247.6|1247.2|1247.8|1247.4|1247.8|1247.6|1247.6|1247.2|1685
1622714890000|2021-06-03 10:08:10|1248|1247.6|1248|1247.6|1248|1247.6|1248|1247.6|565
1622714900000|2021-06-03 10:08:20|1248.2|1247.8|1248|1247.6|1248.2|1247.8|1248|1247.6|500
1622714910000|2021-06-03 10:08:30|1248.2||1248.2||1248.2||1248.2||0
1622714920000|2021-06-03 10:08:40|1248|1247.4|1247.8|1247.2|1248|1247.4|1247.6|1247.2|391
1622714930000|2021-06-03 10:08:50|1248|1247.4|1247.8|1247.2|1248|1247.4|1247.8|1247.2|0
1622714940000|2021-06-03 10:09:00|1247.6||1247.8||1247.8||1247.6||0
1622714950000|2021-06-03 10:09:10|1248|1247.4|1247.8|1247.4|1248|1247.4|1247.8|1247.2|0
1622714960000|2021-06-03 10:09:20|1248|1247.2|1248|1247.6|1248|1247.6|1248|1247.2|0
1622714970000|2021-06-03 10:09:30|1247.8|1247.4|1247.8|1247.2|1247.8|1247.4|1247.8|1247.2|0
1622714990000|2021-06-03 10:09:50|1247.6|1247.4|1247.6|1247.2|1247.6|1247.4|1247.6|1247.2|0
1622715000000|2021-06-03 10:10:00|1247.4|1247|1247.4|1246.8|1247.4|1247|1247.4|1246.8|0
1622715010000|2021-06-03 10:10:10|1247.2||1247.4||1247.4||1247.2||0
1622715050000|2021-06-03 10:10:50|1247.6|1247|1247.6|1247.2|1247.8|1247.2|1247.6|1247|231
1622715060000|2021-06-03 10:11:00|1247.4||1247.6||1247.6||1247.4||0
1622715100000|2021-06-03 10:11:40|1247.4|1247|1247.6|1247|1247.6|1247|1247.4|1247|391
1622715110000|2021-06-03 10:11:50||1247.2||1247||1247.2||1247|0
1622715120000|2021-06-03 10:12:00|1247.4|1246.8|1247.4|1247|1247.4|1247|1247|1246.8|1754
1622715130000|2021-06-03 10:12:10|1247.6|1247.2|1247.6|1247.2|1247.6|1247.2|1247.6|1247.2|489
1622715150000|2021-06-03 10:12:30|1247.4|1247|1247.8|1247.2|1247.8|1247.2|1247.4|1247|888
1622715160000|2021-06-03 10:12:40|1247.6||1247.6||1247.6||1247.6||0
1622715170000|2021-06-03 10:12:50|1247.8||1247.8||1247.8||1247.8||0
1622715180000|2021-06-03 10:13:00|1247.6||1247.8||1247.8||1247.6||0
1622715190000|2021-06-03 10:13:10|1247.6||1247.6||1247.6||1247.6||0
1622715200000|2021-06-03 10:13:20|1247.8|1247.4|1247.8|1247.4|1248|1247.6|1247.8|1247.2|527
1622715210000|2021-06-03 10:13:30|1248|1247.2|1248|1247.4|1248|1247.4|1248|1247.2|0
1622715220000|2021-06-03 10:13:40|1247.8||1247.8||1247.8||1247.8||0
1622715230000|2021-06-03 10:13:50||1247.6||1247.6||1247.6||1247.6|0
1622715240000|2021-06-03 10:14:00|1247.6|1247.4|1247.8|1247.4|1247.8|1247.4|1247.4|1247.2|3837
1622715250000|2021-06-03 10:14:10|1248|1247.6|1248|1247.6|1248.2|1247.8|1248|1247.4|0
1622715260000|2021-06-03 10:14:20|1248.2|1247.8|1248.4|1247.8|1248.4|1248|1248|1247.6|160
1622715270000|2021-06-03 10:14:30|1248.2|1248|1248.4|1247.8|1248.4|1248|1248.2|1247.8|0
1622715280000|2021-06-03 10:14:40|1248.2|1248|1248|1247.6|1248.4|1248|1247.8|1247.6|2251
1622715290000|2021-06-03 10:14:50|1248.2|1247.8|1248.2|1247.6|1248.2|1247.8|1248|1247.6|1050
1622715300000|2021-06-03 10:15:00|1248|1248|1248.2|1248|1248.2|1248|1248|1248|0
1622715310000|2021-06-03 10:15:10|1248.4||1248.4||1248.4||1248.4||0
1622715330000|2021-06-03 10:15:30|1248.2|1247.8|1248.2|1247.8|1248.4|1247.8|1248.2|1247.8|991
1622715340000|2021-06-03 10:15:40|1248|1247.6|1248.2|1247.6|1248.4|1248|1248|1247.6|500
1622715350000|2021-06-03 10:15:50||1247.8||1247.8||1247.8||1247.8|0
1622715360000|2021-06-03 10:16:00|1248.4|1248|1248.8|1248.2|1248.8|1248.2|1248.4|1248|0
1622715370000|2021-06-03 10:16:10|1248.6||1248.6||1248.6||1248.6||300
1622715390000|2021-06-03 10:16:30|1248.8|1248.4|1248.6|1248.2|1248.8|1248.4|1248.6|1248.2|56
1622715400000|2021-06-03 10:16:40|1248.4|1248|1248.6|1248|1248.6|1248.2|1248.4|1248|1464
1622715410000|2021-06-03 10:16:50||1248.2||1248.2||1248.2||1248.2|0
1622715420000|2021-06-03 10:17:00||1248||1248||1248||1248|0
1622715430000|2021-06-03 10:17:10|1248.4|1248.2|1248.4|1248|1248.4|1248.2|1248.4|1248|0
1622715440000|2021-06-03 10:17:20|1248.6|1248.2|1248.8|1248.4|1248.8|1248.4|1248.6|1248.2|1319
1622715450000|2021-06-03 10:17:30|1249||1249||1249||1249||0
1622715460000|2021-06-03 10:17:40|1249.2|1248.6|1249.2|1248.8|1249.2|1248.8|1249.2|1248.6|0
1622715470000|2021-06-03 10:17:50||1248.6||1248.8||1248.8||1248.6|0
1622715480000|2021-06-03 10:18:00|1249|1248.6|1249.4|1248.8|1249.4|1248.8|1249|1248.6|0
1622715490000|2021-06-03 10:18:10|1249.6|1249|1249.4|1249|1249.6|1249.2|1249.4|1248.8|0
1622715500000|2021-06-03 10:18:20|1249.6|1249.2|1249|1248.8|1249.6|1249.2|1249|1248.8|3823
1622715510000|2021-06-03 10:18:30|1249.2|1248.6|1249|1248.6|1249.2|1248.6|1248.8|1248.6|747
1622715520000|2021-06-03 10:18:40|1249.2||1249.2||1249.2||1249.2||0
1622715540000|2021-06-03 10:19:00||1248.8||1248.8||1249||1248.8|0
1622715550000|2021-06-03 10:19:10|1249.4|1248.6|1249.2|1248.8|1249.4|1249|1249.2|1248.6|4209
1622715560000|2021-06-03 10:19:20|1249||1249.2||1249.2||1249||468
1622715570000|2021-06-03 10:19:30|1249.4|1249|1249.2|1248.8|1249.4|1249|1249.2|1248.8|0
1622715580000|2021-06-03 10:19:40|1249.4|1249|1249.4|1248.8|1249.4|1249|1249.4|1248.8|295
1622715600000|2021-06-03 10:20:00|1249.6|1249|1249.4|1249|1249.8|1249.2|1249.4|1249|750
1622715610000|2021-06-03 10:20:10|1249.6||1249.4||1249.6||1249.4||0
1622715620000|2021-06-03 10:20:20|1249.6||1249.6||1249.6||1249.6||0
1622715630000|2021-06-03 10:20:30|1249.4|1249.2|1249.4|1249|1249.6|1249.2|1249.4|1249|0
1622715640000|2021-06-03 10:20:40|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|0
1622715650000|2021-06-03 10:20:50|1249.4|1249|1250|1249.6|1250|1249.6|1249.4|1249|6771
1622715670000|2021-06-03 10:21:10|1249.8|1249.8|1250|1249.8|1250|1249.8|1249.8|1249.8|25
1622715680000|2021-06-03 10:21:20|1249.8|1249.6|1250|1249.6|1250|1249.6|1249.8|1249.6|711
1622715700000|2021-06-03 10:21:40|1249.8|1249.2|1249.6|1249.2|1249.8|1249.2|1249.6|1249.2|3479
1622715710000|2021-06-03 10:21:50|1249.4|1249|1249.4|1248.8|1249.4|1249|1249.4|1248.8|26
1622715730000|2021-06-03 10:22:10|1249.6|1249|1249.6|1249.2|1249.6|1249.2|1249.6|1249|337
1622715740000|2021-06-03 10:22:20|1249.8|1249|1249.6|1249.2|1249.8|1249.4|1249.6|1249|0
1622715750000|2021-06-03 10:22:30|1249.8|1249.4|1250|1249.6|1250|1249.6|1249.8|1249.4|0
1622715760000|2021-06-03 10:22:40||1249.8||1249.8||1249.8||1249.6|0
1622715770000|2021-06-03 10:22:50||1249.6||1249.6||1249.6||1249.6|0
1622715780000|2021-06-03 10:23:00|1250.2|1249.8|1250.4|1250|1250.4|1250|1250.2|1249.8|247
1622715840000|2021-06-03 10:24:00|1250.2|1249.8|1250|1249.8|1250.2|1249.8|1250|1249.6|3946
1622715850000|2021-06-03 10:24:10|1250.2|1249.6|1250.2|1249.6|1250.2|1249.6|1250.2|1249.6|287
1622715870000|2021-06-03 10:24:30|1250|1249.8|1250|1249.6|1250|1249.8|1250|1249.4|0
1622715880000|2021-06-03 10:24:40|1249.8|1249.4|1249.8|1249.2|1249.8|1249.4|1249.6|1249.2|0
1622715890000|2021-06-03 10:24:50|1249.6|1249.4|1249.8|1249.2|1249.8|1249.4|1249.4|1249.2|465
1622715900000|2021-06-03 10:25:00||1249.4||1249.4||1249.4||1249.4|0
1622715910000|2021-06-03 10:25:10|1249.6|1249.6|1250|1249.6|1250|1249.6|1249.6|1249.6|0
1622715970000|2021-06-03 10:26:10|1249.8|1249.4|1249.6|1249.2|1249.8|1249.4|1249.6|1249.2|3021
1622715990000|2021-06-03 10:26:30||1249||1249.2||1249.2||1249|0
1622716000000|2021-06-03 10:26:40||1249||1249||1249||1249|0
1622716010000|2021-06-03 10:26:50||1249.2||1249.2||1249.2||1249.2|0
1622716040000|2021-06-03 10:27:20|1249.8|1249.4|1249.8|1249.4|1250|1249.8|1249.8|1249.4|6481
1622716080000|2021-06-03 10:28:00|1249.6|1249.2|1249.2|1248.8|1249.6|1249.2|1249.2|1248.8|10420
1622716090000|2021-06-03 10:28:10|1249.4|1249|1249.4|1249|1249.4|1249|1249.4|1249|0
1622716100000|2021-06-03 10:28:20||1248.8||1248.8||1248.8||1248.8|0
1622716130000|2021-06-03 10:28:50|1249.2|1249|1249.4|1249|1249.4|1249|1249|1248.6|5138
1622716140000|2021-06-03 10:29:00|1249.2|1248.8|1249.4|1249|1249.4|1249|1249.2|1248.8|0
1622716150000|2021-06-03 10:29:10||1248.8||1248.8||1248.8||1248.8|0
1622716160000|2021-06-03 10:29:20|1249.2|1248.6|1249|1248.6|1249.2|1248.6|1249|1248.6|0
1622716180000|2021-06-03 10:29:40|1249.2||1249.2||1249.2||1249.2||0
1622716200000|2021-06-03 10:30:00||1248.8||1248.6||1248.8||1248.6|0
1622716210000|2021-06-03 10:30:10|1249|1248.4|1249|1248.4|1249|1248.4|1249|1248.4|0
1622716220000|2021-06-03 10:30:20||1248.6||1248.6||1248.6||1248.6|0
1622716240000|2021-06-03 10:30:40|1248.8|1248.4|1248.8|1248.2|1248.8|1248.4|1248.6|1248.2|0
1622716250000|2021-06-03 10:30:50||1248.4||1248.4||1248.4||1248.4|0
1622716260000|2021-06-03 10:31:00||1248.2||1248.2||1248.2||1248.2|0
1622716270000|2021-06-03 10:31:10|1248.6|1248|1248.6|1248|1248.6|1248.2|1248.2|1248|3277
1622716280000|2021-06-03 10:31:20|1248.4||1248.4||1248.4||1248.4||0
1622716290000|2021-06-03 10:31:30|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|1248.2|1247.6|100
1622716300000|2021-06-03 10:31:40|1248.4|1247.6|1248|1247.6|1248.4|1247.6|1248|1247.6|0
1622716310000|2021-06-03 10:31:50|1247.8|1247.8|1248|1247.6|1248|1247.8|1247.8|1247.6|468
1622716320000|2021-06-03 10:32:00|1247.8||1248||1248||1247.8||0
1622716380000|2021-06-03 10:33:00|1247.8||1248||1248||1247.8||0
1622716390000|2021-06-03 10:33:10|1247.8|1247.4|1247.8|1247.4|1247.8|1247.4|1247.8|1247.2|431
1622716400000|2021-06-03 10:33:20|1247.6|1247.2|1247.8|1247.4|1247.8|1247.4|1247.6|1247.2|332
1622716410000|2021-06-03 10:33:30||1247.2||1247.4||1247.4||1247.2|0
1622716420000|2021-06-03 10:33:40||1247.2||1247.2||1247.4||1247.2|0
1622716430000|2021-06-03 10:33:50||1247.4||1247.2||1247.4||1247.2|0
1622716440000|2021-06-03 10:34:00|1247.6|1247|1247.4|1247|1247.6|1247|1247|1246.8|660
1622716450000|2021-06-03 10:34:10|1247.6|1247.2|1247.6|1247.2|1247.6|1247.2|1247.4|1247.2|2677
1622716460000|2021-06-03 10:34:20|1247.4|1247|1247.4|1246.8|1247.6|1247|1247.2|1246.8|0
1622716470000|2021-06-03 10:34:30|1247|1247|1247|1246.4|1247.2|1247|1247|1246.4|2652
1622716480000|2021-06-03 10:34:40|1246.8|1246.6|1246.8|1246.4|1247|1246.6|1246.8|1246.2|110
1622716490000|2021-06-03 10:34:50|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|500
1622716500000|2021-06-03 10:35:00|1247.2||1247.2||1247.2||1247.2||0
1622716510000|2021-06-03 10:35:10|1247|1246.8|1247.4|1247|1247.4|1247|1247|1246.8|0
1622716520000|2021-06-03 10:35:20|1247.2|1246.8|1246.6|1246.2|1247.2|1246.8|1246.4|1246|26293
1622716530000|2021-06-03 10:35:30|1246.8|1246.4|1247.2|1246.6|1247.2|1246.8|1246.8|1246.4|2275
1622716540000|2021-06-03 10:35:40|1247.4|1246.8|1247.4|1246.8|1247.4|1247|1247.2|1246.8|850
1622716550000|2021-06-03 10:35:50|1247.2|1246.6|1246.4|1246|1247.2|1246.8|1246.4|1246|19600
1622716560000|2021-06-03 10:36:00|1246.6|1246.2|1246.6|1246|1246.6|1246.2|1246.6|1246|419
1622716570000|2021-06-03 10:36:10|1246.8|1246.2|1246.8|1246.4|1247|1246.6|1246.8|1246.2|2366
1622716580000|2021-06-03 10:36:20|1246.6|1246.2|1246.8|1246.4|1246.8|1246.4|1246.6|1246.2|0
1622716590000|2021-06-03 10:36:30|1247|1246.6|1247.2|1246.8|1247.2|1246.8|1246.8|1246.4|1180
1622716600000|2021-06-03 10:36:40|1247|1246.6|1247|1246.6|1247|1246.6|1246.8|1246.6|500
1622716610000|2021-06-03 10:36:50|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|1246.8|1246.8|1910
1622716620000|2021-06-03 10:37:00|1247.4|1247|1247.2|1246.8|1247.4|1247|1247.2|1246.8|3739
1622716630000|2021-06-03 10:37:10|1247|1246.6|1246.6|1246|1247.2|1246.6|1246.2|1245.8|16626
1622716640000|2021-06-03 10:37:20||1246.2||1246||1246.2||1246|0
1622716650000|2021-06-03 10:37:30|1246.4|1245.8|1246.4|1245.8|1246.4|1245.8|1246.2|1245.8|866
1622716660000|2021-06-03 10:37:40|1246.6|1246|1246.6|1246.2|1246.6|1246.2|1246.4|1246|937
1622716670000|2021-06-03 10:37:50|1246.4|1246|1246.4|1246|1246.4|1246|1246.4|1246|0
1622716680000|2021-06-03 10:38:00|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|500
1622716690000|2021-06-03 10:38:10|1246.4|1246|1246.6|1246.2|1246.6|1246.2|1246.4|1246|0
1622716700000|2021-06-03 10:38:20|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.6|1246.4|750
1622716710000|2021-06-03 10:38:30|1246.6|1246.2|1246.2|1245.8|1246.6|1246.2|1246.2|1245.8|13
1622716720000|2021-06-03 10:38:40|1245.8|1245.6|1245.8|1245.4|1245.8|1245.6|1245.8|1245.4|1785
1622716740000|2021-06-03 10:39:00|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|391
1622716750000|2021-06-03 10:39:10|1245.8|1245.4|1245.4|1245|1245.8|1245.6|1245|1244.6|44307
1622716760000|2021-06-03 10:39:20|1245.8|1245.2|1246|1245.4|1246|1245.6|1245.6|1245.2|9504
1622716770000|2021-06-03 10:39:30|1245.8|1245.2|1245.6|1245.2|1245.8|1245.4|1245.6|1245.2|0
1622716780000|2021-06-03 10:39:40|1245.8|1245.4|1245.8|1245.4|1245.8|1245.6|1245.6|1245.4|0
1622716790000|2021-06-03 10:39:50|1246|1245.6|1246.2|1245.6|1246.2|1245.8|1246|1245.6|923
1622716800000|2021-06-03 10:40:00|1246|1245.4|1245.6|1245.2|1246|1245.4|1245.6|1245.2|239
1622716810000|2021-06-03 10:40:10|1245.4|1245|1245.6|1245.2|1245.8|1245.4|1245.4|1245|4074
1622716820000|2021-06-03 10:40:20|1245.4|1245|1245.4|1245|1245.4|1245|1245.4|1245|1695
1622716830000|2021-06-03 10:40:30|1245.2|1244.8|1245.2|1244.6|1245.2|1244.8|1245|1244.6|0
1622716840000|2021-06-03 10:40:40|1245||1245.2||1245.2||1245||0
1622716850000|2021-06-03 10:40:50|1245.4|1244.8|1245.4|1245|1245.4|1245|1245.4|1244.8|0
1622716860000|2021-06-03 10:41:00|1245.6|1245.2|1245.8|1245.2|1245.8|1245.4|1245.6|1245.2|1717
1622716870000|2021-06-03 10:41:10|1245.6|1245.4|1245.8|1245.2|1245.8|1245.4|1245.6|1245.2|0
1622716890000|2021-06-03 10:41:30|1246|1245.4|1246|1245.4|1246|1245.4|1245.8|1245.4|0
1622716900000|2021-06-03 10:41:40|1245.8||1245.8||1245.8||1245.8||0
1622716920000|2021-06-03 10:42:00|1246||1246||1246||1246||0
1622716930000|2021-06-03 10:42:10|1245.8|1245.6|1245.8|1245.4|1246|1245.6|1245.8|1245.4|0
1622716940000|2021-06-03 10:42:20|1246|1245.6|1246.2|1245.8|1246.4|1246|1245.8|1245.6|2517
1622716950000|2021-06-03 10:42:30|1246.4|1246|1246.2|1245.8|1246.4|1246|1246.2|1245.8|0
1622716960000|2021-06-03 10:42:40|1246|1245.6|1246.2|1245.8|1246.6|1246|1246|1245.6|2604
1622716970000|2021-06-03 10:42:50|1246.4|1245.6|1246.2|1245.8|1246.4|1245.8|1246|1245.6|471
1622716980000|2021-06-03 10:43:00|1246|1245.6|1245.8|1245.4|1246.2|1245.6|1245.8|1245.4|500
1622716990000|2021-06-03 10:43:10|1245.6|1245.2|1245.8|1245.4|1246|1245.6|1245.6|1245.2|1567
1622717000000|2021-06-03 10:43:20|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|0
1622717010000|2021-06-03 10:43:30|1245.8|1245.4|1246|1245.6|1246|1245.6|1245.8|1245.4|247
1622717020000|2021-06-03 10:43:40||1245.4||1245.4||1245.4||1245.4|0
1622717030000|2021-06-03 10:43:50|1246.2|1245.6|1246.2|1245.6|1246.2|1245.6|1246.2|1245.6|0
1622717040000|2021-06-03 10:44:00||1245.8||1245.8||1245.8||1245.8|0
1622717050000|2021-06-03 10:44:10|1246.4|1246|1246.2|1245.8|1246.4|1246|1246|1245.8|4
1622717060000|2021-06-03 10:44:20|1246.4||1246.2||1246.4||1246.2||0
1622717090000|2021-06-03 10:44:50|1246|1245.6|1246.2|1245.8|1246.4|1246|1245.6|1245.4|15287
1622717100000|2021-06-03 10:45:00|1246.4|1246|1246.2|1245.8|1246.4|1246.2|1246.2|1245.8|1709
1622717110000|2021-06-03 10:45:10|1246.4||1246.2||1246.4||1246.2||71
1622717120000|2021-06-03 10:45:20|1246.4|1246|1246.4|1246|1246.4|1246|1246.2|1246|2276
1622717150000|2021-06-03 10:45:50|1246.6|1246.2|1246.6|1246.2|1246.8|1246.4|1246.6|1246.2|410
1622717160000|2021-06-03 10:46:00|1246.8||1246.6||1246.8||1246.6||0
1622717170000|2021-06-03 10:46:10|1246.8|1246.6|1246.8|1246.4|1247|1246.6|1246.8|1246.4|0
1622717180000|2021-06-03 10:46:20||1246.2||1246.2||1246.2||1246.2|0
1622717190000|2021-06-03 10:46:30|1246.6||1246.8||1246.8||1246.6||0
1622717210000|2021-06-03 10:46:50|1246.6|1246.4|1247|1246.4|1247|1246.4|1246.6|1246.4|175
1622717220000|2021-06-03 10:47:00|1246.8|1246.2|1246.6|1246.2|1246.8|1246.2|1246.6|1246.2|0
1622717230000|2021-06-03 10:47:10|1246.4|1246|1246.4|1245.8|1246.4|1246|1246.2|1245.8|600
1622717240000|2021-06-03 10:47:20|1246.2||1246.2||1246.2||1246.2||0
1622717250000|2021-06-03 10:47:30|1246.4|1245.6|1246.4|1246|1246.4|1246|1246.4|1245.6|760
1622717260000|2021-06-03 10:47:40|1246.6|1246.2|1246.6|1246|1246.6|1246.2|1246.6|1246|0
1622717270000|2021-06-03 10:47:50|1246.4||1246.6||1246.6||1246.4||0
1622717280000|2021-06-03 10:48:00|1246.4||1246.6||1246.6||1246.4||0
1622717290000|2021-06-03 10:48:10|1246.4||1246.4||1246.4||1246.4||0
1622717300000|2021-06-03 10:48:20|1246.2|1245.8|1246.4|1245.8|1246.4|1246|1246|1245.8|1405
1622717310000|2021-06-03 10:48:30|1246.2||1246.2||1246.2||1246.2||0
1622717320000|2021-06-03 10:48:40|1246.4|1246|1246.2|1245.8|1246.6|1246.2|1246|1245.8|11498
1622717330000|2021-06-03 10:48:50|1246.4|1246|1246.4|1245.8|1246.4|1246|1246.4|1245.8|489
1622717340000|2021-06-03 10:49:00|1246.2||1246.2||1246.4||1246.2||0
1622717350000|2021-06-03 10:49:10|1246.4||1246.4||1246.4||1246.2||0
1622717360000|2021-06-03 10:49:20|1246|1246|1246.2|1245.8|1246.4|1246|1246|1245.8|10
1622717390000|2021-06-03 10:49:50|1246||1246.2||1246.2||1246||0
1622717410000|2021-06-03 10:50:10|1246|1245.6|1246.2|1245.8|1246.2|1245.8|1246|1245.6|242
1622717440000|2021-06-03 10:50:40|1246|1245.6|1246|1245.6|1246|1245.6|1245.8|1245.4|2765
1622717450000|2021-06-03 10:50:50|1245.8|1245.4|1246|1245.4|1246|1245.4|1245.8|1245.4|0
1622717460000|2021-06-03 10:51:00|1245.8||1245.8||1245.8||1245.8||0
1622717480000|2021-06-03 10:51:20|1246|1245.6|1246|1245.4|1246|1245.6|1246|1245.4|0
1622717490000|2021-06-03 10:51:30|1245.8||1245.8||1245.8||1245.8||0
1622717500000|2021-06-03 10:51:40|1246|1245.6|1246.2|1245.8|1246.2|1245.8|1246|1245.6|877
1622717520000|2021-06-03 10:52:00|1246.4|1246|1246.4|1246|1246.4|1246|1246.4|1246|0
1622717530000|2021-06-03 10:52:10|1246.6|1246.2|1246.4|1246|1246.6|1246.2|1246.4|1246|0
1622717540000|2021-06-03 10:52:20|1246.6|1246.2|1246.4|1246|1246.6|1246.2|1246.4|1246|0
1622717550000|2021-06-03 10:52:30|1246.6||1246.6||1246.6||1246.6||0
1622717560000|2021-06-03 10:52:40||1246.2||1246.2||1246.2||1246.2|0
1622717570000|2021-06-03 10:52:50|1246.4|1246|1246.4|1246|1246.4|1246|1246.4|1246|1225
1622717580000|2021-06-03 10:53:00|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|1246|1245.6|12
1622717610000|2021-06-03 10:53:30|1246|1245.6|1246|1245.6|1246|1245.6|1246|1245.6|0
1622717620000|2021-06-03 10:53:40||1245.4||1245.4||1245.4||1245.4|0
1622717630000|2021-06-03 10:53:50||1245.6||1245.6||1245.6||1245.6|0
1622717660000|2021-06-03 10:54:20|1245.8|1245.4|1246|1245.6|1246|1245.6|1245.8|1245.4|2130
1622717670000|2021-06-03 10:54:30|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|0
1622717680000|2021-06-03 10:54:40|1246|1245.6|1246|1245.6|1246|1245.6|1245.8|1245.4|501
1622717690000|2021-06-03 10:54:50|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|997
1622717700000|2021-06-03 10:55:00|1246.4||1246.4||1246.4||1246.2||0
1622717710000|2021-06-03 10:55:10|1246.2||1246.2||1246.4||1246.2||0
1622717720000|2021-06-03 10:55:20|1246|1245.6|1246.2|1245.8|1246.2|1245.8|1246|1245.6|0
1622717730000|2021-06-03 10:55:30|1246|1245.6|1246|1245.6|1246|1245.6|1246|1245.6|0
1622717740000|2021-06-03 10:55:40|1246.2||1246.2||1246.2||1246.2||0
1622717770000|2021-06-03 10:56:10|1246.4|1245.8|1246.2|1245.8|1246.4|1246|1246.2|1245.8|500
1622717780000|2021-06-03 10:56:20|1246|1245.6|1246|1245.6|1246|1245.6|1246|1245.6|0
1622717800000|2021-06-03 10:56:40|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|0
1622717810000|2021-06-03 10:56:50|1245.4|1245.2|1245.6|1245.2|1245.8|1245.2|1245.4|1245.2|424
1622717820000|2021-06-03 10:57:00|1245.8|1245.4|1245.6|1245.2|1245.8|1245.4|1245.4|1245|1555
1622717830000|2021-06-03 10:57:10|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|1245.6|1245.2|0
1622717840000|2021-06-03 10:57:20|1246|1245.6|1246.2|1245.6|1246.2|1245.8|1246|1245.6|233
1622717850000|2021-06-03 10:57:30|1246|1245.4|1246|1245.6|1246|1245.6|1246|1245.4|0
1622717870000|2021-06-03 10:57:50|1245.6|1245.4|1246|1245.6|1246|1245.6|1245.6|1245.4|2253
1622717880000|2021-06-03 10:58:00|1245.8|1245.4|1245.4|1244.8|1245.8|1245.4|1245.2|1244.6|761
1622717890000|2021-06-03 10:58:10|1245.2||1245.2||1245.4||1245.2||0
1622717900000|2021-06-03 10:58:20|1245|1244.6|1245|1244.6|1245|1244.6|1244.8|1244.2|396
1622717910000|2021-06-03 10:58:30|1245.2|1244.8|1245.4|1245|1245.4|1245|1245.2|1244.6|515
1622717920000|2021-06-03 10:58:40|1245.6|1244.8|1245.4|1245|1245.6|1245.2|1245.4|1244.8|450
1622717930000|2021-06-03 10:58:50|1245.6|1245.2|1245.6|1245|1245.6|1245.2|1245.6|1245|188
1622717970000|2021-06-03 10:59:30|1245.8|1245.2|1245.8|1245.4|1245.8|1245.4|1245.8|1245.2|600
1622717980000|2021-06-03 10:59:40|1246|1245.6|1246.2|1245.6|1246.2|1245.8|1246|1245.6|1768
1622717990000|2021-06-03 10:59:50|1246|1245.8|1246.2|1245.6|1246.2|1245.8|1245.8|1245.6|2155
1622718130000|2021-06-03 11:02:10|1246.8|1246|1245.8|1245.4|1246.8|1246|1245.8|1245.2|3610
1622718140000|2021-06-03 11:02:20|1245.6|1245.2|1245.4|1245.2|1245.6|1245.2|1245.4|1245.2|1265
1622718150000|2021-06-03 11:02:30|1245.6|1245.4|1245.8|1245.4|1245.8|1245.4|1245.4|1245|7394
1622718160000|2021-06-03 11:02:40|1245.6||1245.8||1245.8||1245.6||0
1622718170000|2021-06-03 11:02:50|1245.6|1245|1245|1244.6|1245.6|1245|1244.8|1244.4|8014
1622718180000|2021-06-03 11:03:00|1245.2|1244.8|1245|1244.6|1245.2|1244.8|1245|1244.6|156
1622718190000|2021-06-03 11:03:10|1245.2|1244.8|1244.8|1244.4|1245.2|1244.8|1244.8|1244.2|2862
1622718200000|2021-06-03 11:03:20|1244.6|1244.2|1244.6|1244.2|1244.8|1244.4|1244.6|1244.2|844
1622718220000|2021-06-03 11:03:40|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|500
1622718230000|2021-06-03 11:03:50|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.4|1244.2|0
1622718250000|2021-06-03 11:04:10|1244.4|1244|1244|1243.4|1244.4|1244|1243.8|1243.2|2112
1622718260000|2021-06-03 11:04:20|1244.2|1243.6|1244|1243.6|1244.2|1243.8|1243.8|1243.4|0
1622718270000|2021-06-03 11:04:30|1243.8|1243.4|1243.4|1242.8|1243.8|1243.4|1243|1242.6|8269
1622718280000|2021-06-03 11:04:40|1243.2||1243.2||1243.4||1243.2||0
1622718290000|2021-06-03 11:04:50|1243|1242.6|1243|1242.6|1243.2|1242.8|1242.8|1242.4|5000
1622718300000|2021-06-03 11:05:00|1243.2|1242.8|1243.6|1243|1243.6|1243.2|1243.2|1242.8|2484
1622718320000|2021-06-03 11:05:20||1243.2||1243.2||1243.2||1243.2|0
1622718330000|2021-06-03 11:05:30|1243.8|1243.4|1244.4|1244|1244.4|1244|1243.8|1243.4|1700
1622718340000|2021-06-03 11:05:40|1244.2|1243.8|1244.4|1243.8|1244.4|1244.2|1244.2|1243.8|3467
1622718360000|2021-06-03 11:06:00|1244.2|1244.4|1244.4|1244|1244.6|1244.4|1244.2|1244|21900
1622718370000|2021-06-03 11:06:10|1244.2|1243.8|1245|1244.6|1245|1244.6|1244.2|1243.8|4299
1622718380000|2021-06-03 11:06:20|1245.2|1244.4|1245.2|1244.8|1245.4|1245|1245|1244.4|14761
1622718390000|2021-06-03 11:06:30|1245.4|1245|1245.2|1244.8|1245.4|1245.2|1245.2|1244.8|2785
1622718400000|2021-06-03 11:06:40|1245|1244.4|1245|1244.6|1245|1244.6|1244.8|1244.4|6501
1622718410000|2021-06-03 11:06:50|1245.2||1245.2||1245.2||1245.2||0
1622718420000|2021-06-03 11:07:00|1245|1244.8|1245.2|1244.8|1245.2|1244.8|1245|1244.6|3271
1622718430000|2021-06-03 11:07:10|1245.4|1245.2|1245.2|1244.8|1245.4|1245.2|1245.2|1244.8|10000
1622718440000|2021-06-03 11:07:20|1245.4|1245|1245.4|1245|1245.6|1245|1245.4|1245|2161
1622718450000|2021-06-03 11:07:30|1245|1244.8|1245|1244.6|1245.4|1245|1245|1244.6|12650
1622718460000|2021-06-03 11:07:40|1245.2||1245.2||1245.2||1245.2||0
1622718470000|2021-06-03 11:07:50|1245||1245.2||1245.2||1245||0
1622718480000|2021-06-03 11:08:00||1244.8||1244.8||1244.8||1244.8|0
1622718490000|2021-06-03 11:08:10|1245|1244.6|1244.8|1244.4|1245|1244.6|1244.8|1244.4|4089
1622718500000|2021-06-03 11:08:20||1244.2||1244.2||1244.4||1244.2|0
1622718510000|2021-06-03 11:08:30|1245|1244.4|1245|1244.6|1245|1244.6|1245|1244.4|821
1622718520000|2021-06-03 11:08:40|1245.2|1244.8|1245|1244.6|1245.2|1244.8|1245|1244.6|63
1622718530000|2021-06-03 11:08:50||1244.4||1244.6||1244.6||1244.4|0
1622718540000|2021-06-03 11:09:00|1244.8|1244.4|1244.6|1244.2|1244.8|1244.4|1244.4|1244|0
1622718550000|2021-06-03 11:09:10|1244.8|1244|1244.8|1244.4|1244.8|1244.4|1244.6|1244|0
1622718570000|2021-06-03 11:09:30|1245|1244.6|1245|1244.6|1245|1244.6|1245|1244.6|160
1622718580000|2021-06-03 11:09:40|1244.6|1244.4|1244.8|1244.4|1244.8|1244.4|1244.2|1244|17922
1622718590000|2021-06-03 11:09:50|1244.6|1244.2|1244.6|1244.4|1244.8|1244.6|1244.6|1244.2|7512
1622718620000|2021-06-03 11:10:20|1244.4|1244.2|1244.6|1244.2|1244.6|1244.2|1244.4|1244|8
1622718630000|2021-06-03 11:10:30|1244.4|1244|1244.4|1243.8|1244.4|1244.2|1244.4|1243.8|0
1622718640000|2021-06-03 11:10:40|1244.2|1243.6|1244.6|1244.2|1244.8|1244.2|1244.2|1243.6|3152
1622718650000|2021-06-03 11:10:50|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|0
1622718660000|2021-06-03 11:11:00|1245|1244.6|1245|1244.4|1245|1244.6|1245|1244.4|0
1622718670000|2021-06-03 11:11:10|1245.2|1244.6|1245.6|1245.2|1245.6|1245.2|1245.2|1244.6|4622
1622718680000|2021-06-03 11:11:20|1245.8|1245.4|1245.8|1245.4|1246|1245.4|1245.8|1245.4|0
1622718690000|2021-06-03 11:11:30|1246|1245.6|1246.4|1245.8|1246.4|1246|1246|1245.6|10200
1622718700000|2021-06-03 11:11:40|1246.6|1246|1246.6|1246.2|1246.8|1246.2|1246.6|1246|0
1622718710000|2021-06-03 11:11:50|1246.8|1246.4|1247|1246.6|1247|1246.6|1246.8|1246.2|0
1622718720000|2021-06-03 11:12:00|1247.2|1246.8|1246.6|1246.2|1247.2|1246.8|1246.6|1246.2|11810
1622718740000|2021-06-03 11:12:20||1246.4||1246.2||1246.4||1246.2|510
1622718750000|2021-06-03 11:12:30|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|331
1622718760000|2021-06-03 11:12:40|1247|1246.6|1247|1246.6|1247.2|1246.8|1247|1246.6|1239
1622718780000|2021-06-03 11:13:00|1246.8||1247||1247||1246.8||300
1622718790000|2021-06-03 11:13:10||1246.4||1246.4||1246.4||1246.4|0
1622718800000|2021-06-03 11:13:20||1246.6||1246.6||1246.6||1246.4|0
1622718810000|2021-06-03 11:13:30|1247.2|1246.4|1247.2|1246.6|1247.2|1246.6|1247.2|1246.4|0
1622718820000|2021-06-03 11:13:40|1247|1246.4|1246.8|1246.4|1247|1246.4|1246.8|1246.4|500
1622718830000|2021-06-03 11:13:50|1247||1247||1247||1246.8||0
1622718840000|2021-06-03 11:14:00|1246.8||1246.8||1246.8||1246.8||0
1622718860000|2021-06-03 11:14:20|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.4|1246.2|391
1622718870000|2021-06-03 11:14:30|1246.8||1246.6||1246.8||1246.6||0
1622718880000|2021-06-03 11:14:40|1246.4|1246|1246.6|1246|1246.6|1246.2|1246.4|1246|0
1622718890000|2021-06-03 11:14:50|1246.4||1246.4||1246.4||1246.4||0
1622718910000|2021-06-03 11:15:10|1246.2|1245.8|1246.2|1245.6|1246.2|1245.8|1246|1245.6|1774
1622718920000|2021-06-03 11:15:20|1246.4|1245.8|1246.6|1246|1246.6|1246|1246.2|1245.8|0
1622718930000|2021-06-03 11:15:30|1246.4|1246.2|1246.4|1246|1246.4|1246.2|1246.4|1246|739
1622718940000|2021-06-03 11:15:40||1245.8||1246||1246||1245.8|0
1622718950000|2021-06-03 11:15:50|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|0
1622718960000|2021-06-03 11:16:00|1246.4|1246|1246.4|1246|1246.4|1246|1246.2|1245.8|0
1622718970000|2021-06-03 11:16:10|1246.6||1246.4||1246.6||1246.4||0
1622718980000|2021-06-03 11:16:20|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|0
1622718990000|2021-06-03 11:16:30|1246.4||1246.4||1246.4||1246.4||0
1622719000000|2021-06-03 11:16:40|1246.2||1246.4||1246.4||1246.2||0
1622719010000|2021-06-03 11:16:50|1246.2||1246.4||1246.4||1246.2||0
1622719020000|2021-06-03 11:17:00|1246.2||1246.2||1246.2||1246.2||0
1622719030000|2021-06-03 11:17:10|1246.4||1246.4||1246.4||1246.2||0
1622719040000|2021-06-03 11:17:20|1246.2|1246|1246.6|1246|1246.6|1246.2|1246.2|1246|2192
1622719050000|2021-06-03 11:17:30|1246.8|1246.2|1246.6|1246.2|1246.8|1246.4|1246.4|1246.2|2111
1622719080000|2021-06-03 11:18:00||1246||1246||1246.2||1246|0
1622719100000|2021-06-03 11:18:20|1246.4|1245.8|1246|1245.6|1246.4|1245.8|1246|1245.6|3348
1622719110000|2021-06-03 11:18:30|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|1245.6|1245.2|0
1622719120000|2021-06-03 11:18:40||1245.2||1245.4||1245.4||1245.2|0
1622719140000|2021-06-03 11:19:00||1245.2||1245.4||1245.4||1245.2|0
1622719150000|2021-06-03 11:19:10|1246||1245.8||1246||1245.8||0
1622719170000|2021-06-03 11:19:30||1245.2||1245.2||1245.2||1245.2|0
1622719180000|2021-06-03 11:19:40|1245.6|1245|1245.2|1244.8|1245.6|1245|1245.2|1244.8|0
1622719190000|2021-06-03 11:19:50||1244.6||1244.8||1244.8||1244.6|0
1622719200000|2021-06-03 11:20:00|1245|1244.6|1244.8|1244.4|1245|1244.6|1244.8|1244.4|500
1622719210000|2021-06-03 11:20:10|1245|1244.6|1245.2|1244.8|1245.2|1244.8|1245|1244.6|334
1622719220000|2021-06-03 11:20:20|1245|1244.6|1245.2|1244.8|1245.4|1244.8|1245|1244.6|939
1622719230000|2021-06-03 11:20:30|1245.4|1245|1245.6|1245|1245.6|1245.2|1245.2|1245|2341
1622719240000|2021-06-03 11:20:40|1245.4|1245.2|1245.6|1245|1245.6|1245.2|1245.4|1245|0
1622719250000|2021-06-03 11:20:50|1245.4||1245.4||1245.4||1245.4||0
1622719260000|2021-06-03 11:21:00|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|1245.6|1245|0
1622719270000|2021-06-03 11:21:10||1245||1245||1245||1245|0
1622719280000|2021-06-03 11:21:20|1245.4||1245.4||1245.4||1245.4||0
1622719290000|2021-06-03 11:21:30|1245.6|1245.2|1245.6|1245|1245.6|1245.2|1245.4|1245|0
1622719300000|2021-06-03 11:21:40|1245.4|1244.8|1245.4|1245|1245.4|1245|1245.4|1244.8|0
1622719310000|2021-06-03 11:21:50|1245.6|1245.2|1245.6|1245|1245.6|1245.2|1245.6|1245|0
1622719320000|2021-06-03 11:22:00|1245.4|1245.2|1245.8|1245.6|1245.8|1245.6|1245.4|1245.2|1239
1622719330000|2021-06-03 11:22:10|1245.6|1245.4|1245.8|1245.2|1245.8|1245.4|1245.4|1245.2|2136
1622719340000|2021-06-03 11:22:20|1246|1245.4|1246|1245.4|1246|1245.4|1246|1245.4|0
1622719360000|2021-06-03 11:22:40|1245.8|1245.6|1246|1245.6|1246|1245.6|1245.8|1245.6|0
1622719370000|2021-06-03 11:22:50|1245.8|1245.4|1245.6|1245.2|1245.8|1245.4|1245.4|1245|712
1622719380000|2021-06-03 11:23:00|1245.4|1245|1245.4|1245|1245.4|1245|1245.4|1245|0
1622719410000|2021-06-03 11:23:30|1245.2|1244.8|1245.4|1244.8|1245.4|1244.8|1245.2|1244.8|509
1622719420000|2021-06-03 11:23:40|1245.2||1245.2||1245.2||1245.2||0
1622719430000|2021-06-03 11:23:50|1245|1244.6|1245.2|1244.6|1245.2|1244.8|1245|1244.4|0
1622719440000|2021-06-03 11:24:00|1245||1245.2||1245.2||1245||0
1622719450000|2021-06-03 11:24:10|1245.4|1244.8|1245.6|1245|1245.6|1245.2|1245.2|1244.8|4763
1622719460000|2021-06-03 11:24:20|1245.4|1245.2|1245.6|1245|1245.8|1245.2|1245.4|1245|0
1622719470000|2021-06-03 11:24:30|1245.4|1245.2|1245.6|1245.2|1245.6|1245.2|1245.4|1245.2|0
1622719480000|2021-06-03 11:24:40|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|1245.8|1245.2|0
1622719490000|2021-06-03 11:24:50|1246|1245.6|1246.2|1245.8|1246.2|1245.8|1246|1245.6|0
1622719500000|2021-06-03 11:25:00|1246.4|1246|1246.4|1246|1246.6|1246.2|1246.4|1246|500
1622719540000|2021-06-03 11:25:40|1246.6||1246.6||1246.6||1246.6||0
1622719550000|2021-06-03 11:25:50|1246.4|1246.2|1246.8|1246.2|1247|1246.6|1246.4|1246.2|3614
1622719560000|2021-06-03 11:26:00|1246.6|1246|1246.6|1246|1246.6|1246.2|1246.2|1246|1383
1622719570000|2021-06-03 11:26:10|1246.4||1246.6||1246.6||1246.4||0
1622719580000|2021-06-03 11:26:20|1246.4|1245.8|1246.6|1246|1246.6|1246.2|1246.2|1245.8|3003
1622719590000|2021-06-03 11:26:30|1246.4||1246.4||1246.6||1246.4||0
1622719610000|2021-06-03 11:26:50|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|489
1622719680000|2021-06-03 11:28:00|1246.4|1246|1246.4|1246|1246.4|1246|1246.4|1246|0
1622719690000|2021-06-03 11:28:10||1245.8||1245.8||1245.8||1245.8|0
1622719700000|2021-06-03 11:28:20|1246.2||1246.4||1246.4||1246.2||0
1622719710000|2021-06-03 11:28:30||1246||1246||1246||1246|0
1622719720000|2021-06-03 11:28:40|1246.2|1245.8|1246|1245.6|1246.2|1245.8|1245.8|1245.6|2130
1622719730000|2021-06-03 11:28:50|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|340
1622719750000|2021-06-03 11:29:10|1246.4||1246.2||1246.4||1246.2||0
1622719760000|2021-06-03 11:29:20|||||||||332
1622719770000|2021-06-03 11:29:30|1246.4|1246|1246.4|1246|1246.6|1246.2|1246.2|1246|4718
1622719780000|2021-06-03 11:29:40|1246.2|1245.8|1246.2|1245.6|1246.4|1245.8|1246.2|1245.6|0
1622719800000|2021-06-03 11:30:00|1246|1245.4|1245.6|1245|1246|1245.4|1245.4|1245|1676
1622719810000|2021-06-03 11:30:10|1245.4|1244.8|1245.6|1245|1245.6|1245|1245.2|1244.8|1446
1622719820000|2021-06-03 11:30:20|1245.4|1244.8|1245.2|1244.8|1245.4|1244.8|1245.2|1244.8|0
1622719830000|2021-06-03 11:30:30|1245|1244.6|1245.4|1244.8|1245.4|1244.8|1244.8|1244.4|2758
1622719840000|2021-06-03 11:30:40|1245.6|1245|1245.8|1245.2|1245.8|1245.6|1245.6|1245|1250
1622719850000|2021-06-03 11:30:50|1245.6||1245.6||1245.8||1245.6||0
1622719860000|2021-06-03 11:31:00|1245.4|1245|1245.2|1244.8|1245.4|1245|1245.2|1244.8|0
1622719870000|2021-06-03 11:31:10|1245.4|1244.6|1245|1244.6|1245.4|1245|1245|1244.6|250
1622719880000|2021-06-03 11:31:20|1244.8|1244.4|1244.6|1244.2|1244.8|1244.4|1244.6|1244.2|0
1622719890000|2021-06-03 11:31:30|1244.8|1244.4|1244.8|1244.2|1245|1244.6|1244.8|1244.2|2301
1622719900000|2021-06-03 11:31:40|1245|1244.4|1245|1244.4|1245|1244.4|1245|1244.4|0
1622719920000|2021-06-03 11:32:00|1244.8|1244.6|1244.8|1244.4|1244.8|1244.8|1244.8|1244.4|0
1622719940000|2021-06-03 11:32:20||1244.2||1244.2||1244.4||1244.2|0
1622719950000|2021-06-03 11:32:30|1244.6|1244.4|1244.8|1244.2|1244.8|1244.4|1244.6|1244.2|0
1622719960000|2021-06-03 11:32:40|1244.6|1244.4|1244.8|1244.4|1244.8|1244.4|1244.6|1244.4|0
1622719980000|2021-06-03 11:33:00||1244.2||1244.2||1244.2||1244.2|0
1622719990000|2021-06-03 11:33:10||1244.4||1244.4||1244.6||1244.4|0
1622720000000|2021-06-03 11:33:20||1244.2||1244.4||1244.4||1244.2|858
1622720020000|2021-06-03 11:33:40||1244.2||1244.2||1244.2||1244.2|0
1622720030000|2021-06-03 11:33:50|1244.6|1244|1244.4|1244|1244.6|1244|1244.4|1244|0
1622720060000|2021-06-03 11:34:20|1244.2|1243.8|1244.2|1243.8|1244.4|1243.8|1244.2|1243.8|2037
1622720070000|2021-06-03 11:34:30|1244|1243.6|1244|1243.6|1244.2|1243.6|1244|1243.4|3416
1622720080000|2021-06-03 11:34:40|1244.2|1243.8|1244|1243.6|1244.2|1243.8|1244|1243.6|0
1622720090000|2021-06-03 11:34:50|1244.2|1243.8|1244.2|1243.6|1244.2|1243.8|1244|1243.6|0
1622720100000|2021-06-03 11:35:00|1244|1243.8|1244|1243.6|1244.2|1243.8|1244|1243.4|459
1622720110000|2021-06-03 11:35:10|1243.8|1243.4|1243.8|1243.4|1243.8|1243.6|1243.6|1243.4|500
1622720120000|2021-06-03 11:35:20|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|0
1622720160000|2021-06-03 11:36:00|1244.2|1243.8|1244|1243.4|1244.4|1243.8|1244|1243.4|587
1622720170000|2021-06-03 11:36:10||1243.6||1243.6||1243.6||1243.6|0
1622720200000|2021-06-03 11:36:40|1244.2|1243.8|1244.6|1244.2|1244.6|1244.2|1244.2|1243.8|2843
1622720220000|2021-06-03 11:37:00||1244||1244||1244||1244|0
1622720230000|2021-06-03 11:37:10||1244.2||1244.2||1244.2||1244.2|0
1622720250000|2021-06-03 11:37:30|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|660
1622720260000|2021-06-03 11:37:40|1244.6|1244.2|1244.8|1244.4|1244.8|1244.6|1244.6|1244.2|9938
1622720270000|2021-06-03 11:37:50||1244.6||1244.6||1244.6||1244.6|0
1622720280000|2021-06-03 11:38:00|||||||||1500
1622720290000|2021-06-03 11:38:10|1245|1244.8|1245|1244.8|1245.2|1244.8|1245|1244.8|9000
1622720300000|2021-06-03 11:38:20|1245.2|1245|1245.2|1244.8|1245.2|1245|1245.2|1244.8|1856
1622720320000|2021-06-03 11:38:40|||||||||2000
1622720330000|2021-06-03 11:38:50||1245||1245||1245||1245|0
1622720340000|2021-06-03 11:39:00|1245|1244.8|1245.2|1244.6|1245.2|1244.8|1245|1244.6|710
1622720350000|2021-06-03 11:39:10|1245|1244.8|1245|1244.6|1245|1244.8|1245|1244.6|0
1622720360000|2021-06-03 11:39:20|1244.8|1244.4|1244.8|1244.4|1245|1244.6|1244.8|1244.4|278
1622720370000|2021-06-03 11:39:30|1245|1244.6|1245|1244.6|1245|1244.6|1245|1244.6|0
1622720380000|2021-06-03 11:39:40|1244.8|1244.4|1245|1244.4|1245|1244.4|1244.8|1244.4|0
1622720390000|2021-06-03 11:39:50|1245.2|1244.6|1245.2|1244.8|1245.2|1244.8|1245.2|1244.6|114
1622720400000|2021-06-03 11:40:00|1245.4|1244.6|1245.2|1244.6|1245.4|1244.6|1245.2|1244.6|0
1622720410000|2021-06-03 11:40:10|1245||1245||1245||1245||0
1622720430000|2021-06-03 11:40:30||1244.8||1244.6||1244.8||1244.6|0
1622720440000|2021-06-03 11:40:40|1245.2|1244.8|1245.2|1244.6|1245.2|1244.8|1245.2|1244.6|1434
1622720450000|2021-06-03 11:40:50||1244.8||1244.8||1244.8||1244.8|0
1622720460000|2021-06-03 11:41:00||1244.6||1244.6||1244.6||1244.6|0
1622720470000|2021-06-03 11:41:10|1245|1244.8|1245.2|1244.8|1245.2|1245|1245|1244.8|410
1622720500000|2021-06-03 11:41:40|1245.4|1245|1245.6|1245.2|1245.6|1245.2|1245.4|1245|391
1622720530000|2021-06-03 11:42:10|1245.8|1245|1245.4|1245.2|1245.8|1245.2|1245.2|1245|2724
1622720540000|2021-06-03 11:42:20|1245.6|1245|1245.4|1245|1245.6|1245|1245.4|1245|1516
1622720550000|2021-06-03 11:42:30|1245.6||1245.6||1245.6||1245.6||0
1622720570000|2021-06-03 11:42:50|1245.4|1244.8|1245.8|1245.4|1245.8|1245.6|1245.4|1244.8|6043
1622720580000|2021-06-03 11:43:00||1245.2||1245.2||1245.2||1245.2|0
1622720590000|2021-06-03 11:43:10|1245.6||1245.6||1245.6||1245.6||0
1622720600000|2021-06-03 11:43:20|1245.4||1245.6||1245.6||1245.4||700
1622720610000|2021-06-03 11:43:30|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|1245.6|1245.2|3712
1622720620000|2021-06-03 11:43:40|1246|1245.6|1246|1245.6|1246|1245.6|1246|1245.6|1010
1622720640000|2021-06-03 11:44:00|1245.8|1245.4|1245.6|1245.2|1245.8|1245.4|1245.6|1245.2|209
1622720680000|2021-06-03 11:44:40||1245.4||1245.2||1245.4||1245.2|104
1622720690000|2021-06-03 11:44:50|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|234
1622720700000|2021-06-03 11:45:00|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|1245.4|1245.2|0
1622720730000|2021-06-03 11:45:30|1245.4|1245|1245.2|1244.8|1245.4|1245|1245.2|1244.8|1609
1622720760000|2021-06-03 11:46:00|1245.4||1245.2||1245.4||1245.2||0
1622720770000|2021-06-03 11:46:10|1245|1244.6|1244.8|1244.2|1245|1244.6|1244.4|1243.8|989
1622720780000|2021-06-03 11:46:20|1244.6|1244|1244.2|1243.8|1244.6|1244.2|1244.2|1243.8|4646
1622720790000|2021-06-03 11:46:30|1244.4|1243.6|1244.4|1243.8|1244.4|1243.8|1243.8|1243.6|2548
1622720800000|2021-06-03 11:46:40|1244.2|1243.6|1244|1243.6|1244.2|1243.6|1244|1243.6|0
1622720810000|2021-06-03 11:46:50|1244.2|1243.4|1244|1243.6|1244.2|1243.6|1244|1243.4|0
1622720820000|2021-06-03 11:47:00|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244|1243.6|5124
1622720830000|2021-06-03 11:47:10|1244.4||1244.4||1244.4||1244.2||0
1622720840000|2021-06-03 11:47:20|1244.6|1244|1244.6|1244.2|1244.6|1244.2|1244.6|1244|0
1622720850000|2021-06-03 11:47:30||1244.4||1244.4||1244.4||1244.4|0
1622720860000|2021-06-03 11:47:40|1244.4|1244.2|1244.6|1244.2|1244.6|1244.2|1244.4|1244.2|82
1622720870000|2021-06-03 11:47:50|1244.8|1244.4|1245.2|1244.8|1245.2|1244.8|1244.8|1244.4|498
1622720890000|2021-06-03 11:48:10|1245.4|1245|1245.4|1245|1245.4|1245|1245.4|1245|0
1622720910000|2021-06-03 11:48:30|1245.2|1244.8|1245.2|1244.8|1245.2|1244.8|1245|1244.6|391
1622720920000|2021-06-03 11:48:40||1244.6||1244.6||1244.6||1244.6|0
1622720930000|2021-06-03 11:48:50|1245|1244.4|1244.8|1244.2|1245|1244.4|1244.4|1244.2|0
1622720940000|2021-06-03 11:49:00|1245|1244.4|1245|1244.4|1245|1244.6|1245|1244.4|0
1622720960000|2021-06-03 11:49:20|1245.2|1244.6|1245|1244.6|1245.2|1244.8|1245|1244.6|0
1622720980000|2021-06-03 11:49:40|1244.8|1244.8|1244.8|1244.4|1244.8|1244.8|1244.8|1244.4|0
1622720990000|2021-06-03 11:49:50|1244.6||1244.8||1244.8||1244.6||214
1622721020000|2021-06-03 11:50:20|1244.6|1244.2|1244.4|1244|1244.6|1244.2|1244|1243.6|8749
1622721030000|2021-06-03 11:50:30|1244.2|1243.8|1244.2|1243.6|1244.2|1243.8|1244|1243.6|500
1622721040000|2021-06-03 11:50:40|1244||1244||1244||1244||0
1622721060000|2021-06-03 11:51:00|1244.2|1243.8|1244.4|1243.8|1244.4|1244|1244.2|1243.8|0
1622721070000|2021-06-03 11:51:10|1244.2|1243.6|1244.2|1243.6|1244.2|1243.6|1244|1243.6|1169
1622721080000|2021-06-03 11:51:20|1244||1244||1244.2||1244||550
1622721090000|2021-06-03 11:51:30|1244.2||1244||1244.2||1244||0
1622721120000|2021-06-03 11:52:00|1243.8|1243.4|1243.6|1243|1243.8|1243.4|1243.6|1243|501
1622721130000|2021-06-03 11:52:10|1243.2|1243.2|1243.2|1242.8|1243.2|1243.2|1243|1242.8|8398
1622721140000|2021-06-03 11:52:20|1243.4|1243|1243.6|1243.2|1243.6|1243.4|1243.4|1243|1337
1622721150000|2021-06-03 11:52:30|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|0
1622721160000|2021-06-03 11:52:40|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.6|1243|0
1622721170000|2021-06-03 11:52:50|1243.8|1243.4|1243.6|1243.2|1243.8|1243.6|1243.6|1243.2|1463
1622721180000|2021-06-03 11:53:00|1243.8|1243.4|1243.4|1243.2|1243.8|1243.4|1243.4|1243.2|1925
1622721190000|2021-06-03 11:53:10|1243.2|1243|1243.4|1242.8|1243.4|1243|1243|1242.6|1314
1622721200000|2021-06-03 11:53:20||1243||1243||1243||1243|0
1622721210000|2021-06-03 11:53:30||1242.8||1243||1243||1242.8|0
1622721220000|2021-06-03 11:53:40||1242.8||1243||1243||1242.8|0
1622721230000|2021-06-03 11:53:50|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|0
1622721240000|2021-06-03 11:54:00|1243.4|1243|1243.2|1242.8|1243.4|1243|1243.2|1242.8|3000
1622721260000|2021-06-03 11:54:20||1243||1242.8||1243||1242.8|0
1622721280000|2021-06-03 11:54:40|1243.4|1243|1243.6|1243.2|1243.6|1243.2|1243.4|1243|2246
1622721310000|2021-06-03 11:55:10|1243.4|1243.4|1243.6|1243.2|1243.6|1243.4|1243.4|1243.2|441
1622721340000|2021-06-03 11:55:40|1243.8|1243.4|1244|1243.4|1244|1243.6|1243.6|1243.4|0
1622721350000|2021-06-03 11:55:50|1244.2|1243.6|1244.2|1243.8|1244.2|1244|1244.2|1243.6|0
1622721360000|2021-06-03 11:56:00|1244.4|1244|1244.6|1244.2|1244.6|1244.2|1244.4|1244|0
1622721380000|2021-06-03 11:56:20|1244.4|1244|1244.4|1244|1244.4|1244|1244|1243.8|2684
1622721400000|2021-06-03 11:56:40|1244.6||1244.6||1244.6||1244.6||0
1622721410000|2021-06-03 11:56:50|1244.8|1244.2|1244.6|1244.2|1244.8|1244.4|1244.6|1244.2|0
1622721430000|2021-06-03 11:57:10|1244.8||1244.6||1244.8||1244.6||0
1622721450000|2021-06-03 11:57:30|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|648
1622721460000|2021-06-03 11:57:40|1244.6|1244.2|1244.4|1244.2|1244.6|1244.2|1244.4|1244|2452
1622721470000|2021-06-03 11:57:50|1244.2|1244|1244|1243.4|1244.2|1244|1243.8|1243.4|290
1622721480000|2021-06-03 11:58:00|1244.2|1243.6|1244.2|1243.6|1244.2|1243.6|1244.2|1243.4|0
1622721500000|2021-06-03 11:58:20|1244.4|1243.8|1244.4|1243.8|1244.4|1244|1244.4|1243.8|0
1622721510000|2021-06-03 11:58:30|1244.2|1244|1244.4|1244|1244.4|1244|1244.2|1244|0
1622721520000|2021-06-03 11:58:40|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|0
1622721530000|2021-06-03 11:58:50|1244.4||1244.4||1244.4||1244.4||0
1622721540000|2021-06-03 11:59:00|1244.2||1244.4||1244.4||1244.2||0
1622721550000|2021-06-03 11:59:10||1244||1244||1244.2||1244|0
1622721560000|2021-06-03 11:59:20||1244.2||1244||1244.2||1244|0
1622721570000|2021-06-03 11:59:30|1244.2|1243.8|1244.2|1244|1244.2|1244|1244|1243.8|718
1622721580000|2021-06-03 11:59:40|1244.4||1244.4||1244.4||1244.4||0
1622721600000|2021-06-03 12:00:00|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244.2|1243.6|715
1622721610000|2021-06-03 12:00:10||1243.6||1243.6||1243.6||1243.6|0
1622721620000|2021-06-03 12:00:20|1244|1243.4|1243.8|1243.4|1244|1243.4|1243.4|1243|0
1622721630000|2021-06-03 12:00:30||1243.2||1243.2||1243.2||1243.2|0
1622721650000|2021-06-03 12:00:50||1243.4||1243.4||1243.4||1243.4|0
1622721670000|2021-06-03 12:01:10|1244|1243.6|1244.2|1243.6|1244.2|1243.8|1244|1243.6|1615
1622721680000|2021-06-03 12:01:20|1244.4|1243.8|1244.6|1244|1244.6|1244.2|1244.4|1243.8|2182
1622721690000|2021-06-03 12:01:30|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|0
1622721700000|2021-06-03 12:01:40|1244.6|1244|1244.8|1244.2|1244.8|1244.2|1244.6|1244|0
1622721710000|2021-06-03 12:01:50|1244.6||1244.6||1244.6||1244.6||0
1622721720000|2021-06-03 12:02:00|1244.4|1244|1244.4|1244|1244.4|1244|1244.4|1244|0
1622721730000|2021-06-03 12:02:10|1244.6||1244.6||1244.6||1244.6||0
1622721740000|2021-06-03 12:02:20|1244.4||1244.4||1244.4||1244.4||0
1622721760000|2021-06-03 12:02:40|1244.2|1243.8|1244|1243.8|1244.2|1243.8|1244|1243.8|391
1622721770000|2021-06-03 12:02:50|1243.8|1243.6|1243.8|1243.2|1243.8|1243.6|1243.8|1243.2|2425
1622721780000|2021-06-03 12:03:00||1243.4||1243.4||1243.4||1243.2|0
1622721790000|2021-06-03 12:03:10||1243.2||1243.2||1243.2||1243.2|0
1622721800000|2021-06-03 12:03:20|1243.6|1243|1243.4|1243|1243.6|1243|1243.4|1243|0
1622721810000|2021-06-03 12:03:30|1243.2|1242.8|1242.8|1242.4|1243.2|1242.8|1242.8|1242.4|3021
1622721830000|2021-06-03 12:03:50|1243|1242.6|1243|1242.6|1243|1242.8|1242.8|1242.6|865
1622721840000|2021-06-03 12:04:00|1243.2|1242.8|1243|1242.6|1243.2|1243|1243|1242.6|3861
1622721850000|2021-06-03 12:04:10||1242.4||1242.6||1242.6||1242.4|0
1622721860000|2021-06-03 12:04:20|1243.2|1242.8|1243.6|1243.2|1243.6|1243.2|1243.2|1242.8|2510
1622721870000|2021-06-03 12:04:30|1243.8|1243.4|1243.4|1243|1244|1243.6|1243.4|1243|6453
1622721880000|2021-06-03 12:04:40|1243.6||1243.6||1243.6||1243.6||0
1622721890000|2021-06-03 12:04:50|1243.4|1243.2|1243.4|1243|1243.4|1243.2|1243.4|1243|0
1622721900000|2021-06-03 12:05:00|1243.6|1243.2|1243.4|1243|1243.6|1243.2|1243.4|1243|0
1622721910000|2021-06-03 12:05:10||1242.8||1242.8||1242.8||1242.8|0
1622721920000|2021-06-03 12:05:20|1243.6|1243|1243.8|1243.4|1243.8|1243.6|1243.6|1242.8|3466
1622721930000|2021-06-03 12:05:30|1243.6|1243.2|1243.4|1243|1243.6|1243.2|1243.4|1243|391
1622721940000|2021-06-03 12:05:40|1243.6|1243.4|1243.4|1243|1243.6|1243.4|1243.2|1242.8|6315
1622721950000|2021-06-03 12:05:50|1243.6|1243.2|1244|1243.4|1244|1243.4|1243.6|1243.2|1200
1622721970000|2021-06-03 12:06:10||1243.6||1243.4||1243.8||1243.4|0
1622721980000|2021-06-03 12:06:20|1243.8|1243.2|1243.6|1243.2|1243.8|1243.2|1243.6|1243.2|489
1622722000000|2021-06-03 12:06:40||1243||1243.2||1243.2||1243|0
1622722010000|2021-06-03 12:06:50|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|0
1622722020000|2021-06-03 12:07:00|1243.2|1242.8|1243.2|1242.6|1243.2|1242.8|1243.2|1242.6|0
1622722030000|2021-06-03 12:07:10||1242.8||1242.8||1242.8||1242.8|0
1622722050000|2021-06-03 12:07:30|1243|1242.6|1242.4|1242|1243|1242.8|1242.2|1242|9261
1622722060000|2021-06-03 12:07:40|1242.6|1242.2|1242.6|1242|1242.8|1242.2|1242.6|1242|500
1622722080000|2021-06-03 12:08:00|1242.8|1242.2|1243|1242.6|1243|1242.6|1242.8|1242.2|0
1622722090000|2021-06-03 12:08:10|1243.4|1242.8|1243.2|1242.6|1243.4|1243|1243|1242.6|9382
1622722100000|2021-06-03 12:08:20||1242.8||1242.6||1242.8||1242.6|0
1622722110000|2021-06-03 12:08:30|1243|1242.8|1243.2|1242.6|1243.2|1242.8|1243|1242.6|0
1622722120000|2021-06-03 12:08:40|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|0
1622722130000|2021-06-03 12:08:50|1243.6||1243.4||1243.6||1243.2||0
1622722140000|2021-06-03 12:09:00|1243.6||1243.4||1243.6||1243.2||0
1622722150000|2021-06-03 12:09:10|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.6|5000
1622722170000|2021-06-03 12:09:30|1243.4||1243.4||1243.4||1243.4||0
1622722180000|2021-06-03 12:09:40|1243.2||1243.4||1243.4||1243.2||0
1622722190000|2021-06-03 12:09:50|1243.2||1243.2||1243.2||1243.2||0
1622722200000|2021-06-03 12:10:00|1243|1242.6|1243.2|1242.6|1243.2|1242.8|1243|1242.6|0
1622722210000|2021-06-03 12:10:10|1243|1242.4|1242.8|1242.4|1243.2|1242.8|1242.8|1242.4|500
1622722220000|2021-06-03 12:10:20|1243||1242.8||1243||1242.8||0
1622722230000|2021-06-03 12:10:30|1243||1243||1243||1243||0
1622722240000|2021-06-03 12:10:40|1243.2|1242.6|1243.2|1242.8|1243.2|1242.8|1243.2|1242.6|0
1622722250000|2021-06-03 12:10:50||1242.6||1242.8||1242.8||1242.6|0
1622722270000|2021-06-03 12:11:10|1243|1242.6|1242.6|1242.4|1243|1242.6|1242.6|1242.4|0
1622722280000|2021-06-03 12:11:20|1242.8|1242.6|1242.8|1242.4|1242.8|1242.6|1242.8|1242.4|160
1622722310000|2021-06-03 12:11:50|1243|1242.6|1243|1242.6|1243.2|1242.8|1243|1242.6|819
1622722320000|2021-06-03 12:12:00||1242.4||1242.4||1242.4||1242.4|0
1622722330000|2021-06-03 12:12:10|1243.2|1242.6|1243.2|1242.6|1243.2|1242.8|1243.2|1242.6|0
1622722340000|2021-06-03 12:12:20|1243|1242.4|1243|1242.4|1243|1242.4|1242.8|1242.4|0
1622722350000|2021-06-03 12:12:30||1242.6||1242.4||1242.6||1242.4|0
1622722360000|2021-06-03 12:12:40|1242.8||1242.8||1242.8||1242.8||0
1622722390000|2021-06-03 12:13:10|1243|1242.6|1243|1242.4|1243|1242.6|1243|1242.4|0
1622722410000|2021-06-03 12:13:30|1242.8|1242.2|1242.8|1242.4|1242.8|1242.4|1242.6|1242.2|1757
1622722430000|2021-06-03 12:13:50||1242.2||1242.2||1242.2||1242.2|0
1622722440000|2021-06-03 12:14:00|1242.6|1242|1242.4|1242|1242.6|1242.2|1242.4|1242|2504
1622722470000|2021-06-03 12:14:30|||||||||501
1622722490000|2021-06-03 12:14:50|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|3824
1622722510000|2021-06-03 12:15:10|1242.4|1242|1242.6|1242.2|1242.6|1242.2|1242.4|1242|3946
1622722520000|2021-06-03 12:15:20|1242.8|1242.4|1243.4|1243.2|1244.8|1244.2|1242.8|1242.4|19115
1622722530000|2021-06-03 12:15:30|1243.6|1243|1243.6|1243.2|1243.8|1243.2|1243|1242.6|9499
1622722540000|2021-06-03 12:15:40|1243.8|1243.4|1244.4|1243.8|1244.4|1244|1243.8|1243.4|6384
1622722550000|2021-06-03 12:15:50|1244.2|1243.6|1244.4|1243.8|1244.4|1243.8|1244.2|1243.6|0
1622722560000|2021-06-03 12:16:00|1244.2|1243.6|1245|1244.6|1245.2|1244.6|1243.6|1243.2|7820
1622722570000|2021-06-03 12:16:10|1245.2|1244.8|1245.2|1244.6|1245.2|1244.8|1245.2|1244.6|500
1622722580000|2021-06-03 12:16:20|1245.4|1244.8|1245.8|1245.4|1245.8|1245.4|1245.4|1244.8|2650
1622722590000|2021-06-03 12:16:30|1246|1246|1245.4|1245|1246.2|1246|1245.2|1244.6|5553
1622722600000|2021-06-03 12:16:40|1245.2|1244.8|1246|1245.4|1246|1245.4|1245.2|1244.8|600
1622722610000|2021-06-03 12:16:50|1245.8|1245.2|1245.8|1245.2|1245.8|1245.2|1245.6|1245.2|0
1622722620000|2021-06-03 12:17:00|1245.6|1245|1245.6|1245.2|1245.8|1245.2|1245.4|1245|0
1622722630000|2021-06-03 12:17:10|1245.8|1245|1245.6|1245.2|1245.8|1245.4|1245.6|1245|0
1622722640000|2021-06-03 12:17:20|1245.8|1245.4|1245.8|1245.4|1246|1245.4|1245.8|1245.4|0
1622722650000|2021-06-03 12:17:30|1245.6|1245.2|1246|1245.6|1246|1245.6|1245.6|1245.2|0
1622722660000|2021-06-03 12:17:40|1246.2|1245.4|1245.8|1245.4|1246.2|1245.6|1245.8|1245.2|1043
1622722670000|2021-06-03 12:17:50|1246|1245.6|1246.4|1246|1246.4|1246|1246|1245.6|3486
1622722690000|2021-06-03 12:18:10|1246.2||1246.4||1246.4||1246.2||353
1622722710000|2021-06-03 12:18:30|1246.8|1246.4|1247|1246.4|1247|1246.6|1246.8|1246.4|5704
1622722720000|2021-06-03 12:18:40|1246.8|1246.6|1247|1246.6|1247|1246.6|1246.8|1246.6|0
1622722730000|2021-06-03 12:18:50||1246.4||1246.4||1246.4||1246.4|0
1622722740000|2021-06-03 12:19:00|1246.8|1246.6|1246.4|1246|1246.8|1246.6|1245.8|1245.4|17469
1622722750000|2021-06-03 12:19:10|1246.6|1246.2|1246.6|1246.2|1246.8|1246.4|1246.4|1246|2730
1622722760000|2021-06-03 12:19:20|1246.4|1246|1246.8|1246.2|1246.8|1246.2|1246.4|1245.8|500
1622722770000|2021-06-03 12:19:30|1246.6|1246|1246.6|1246|1246.6|1246.2|1246.4|1246|750
1622722780000|2021-06-03 12:19:40|1246.4|1246.2|1246.8|1246.4|1246.8|1246.4|1246.4|1246.2|0
1622722790000|2021-06-03 12:19:50|1247|1246.6|1247|1246.4|1247|1246.6|1246.8|1246.4|1000
1622722800000|2021-06-03 12:20:00|1246.8||1247||1247||1246.8||0
1622722810000|2021-06-03 12:20:10|1247.2|1246.6|1247|1246.4|1247.4|1246.8|1247|1246.4|640
1622722820000|2021-06-03 12:20:20|1247.2|1246.6|1247.2|1246.6|1247.2|1246.8|1247|1246.6|800
1622722830000|2021-06-03 12:20:30|1247|1246.4|1247.4|1247|1247.6|1247|1247|1246.4|500
1622722850000|2021-06-03 12:20:50|1247.6|1247.2|1247.8|1247.4|1247.8|1247.4|1247.6|1247.2|1346
1622722860000|2021-06-03 12:21:00|1247.6|1247.2|1247.4|1247|1247.6|1247.2|1247.4|1247|0
1622722870000|2021-06-03 12:21:10|1247.6|1247.2|1247.4|1247|1247.6|1247.2|1247.4|1247|0
1622722880000|2021-06-03 12:21:20|1247.2|1246.8|1247|1246.4|1247.2|1246.8|1247|1246.4|1048
1622722890000|2021-06-03 12:21:30|1246.8|1246.6|1246.8|1246.4|1246.8|1246.6|1246.8|1246.4|0
1622722900000|2021-06-03 12:21:40|1246.6|1246.2|1246.6|1246.2|1246.8|1246.2|1246.6|1246|0
1622722910000|2021-06-03 12:21:50|1246.8|1246.4|1246.8|1246.2|1246.8|1246.4|1246.6|1246.2|2931
1622722920000|2021-06-03 12:22:00|1246.6|1246.4|1246.8|1246.2|1246.8|1246.4|1246.6|1246|0
1622722930000|2021-06-03 12:22:10|1246.6|1246|1246.4|1246|1246.8|1246.4|1246.4|1246|1350
1622722940000|2021-06-03 12:22:20|1246.6||1246.4||1246.6||1246.4||0
1622722950000|2021-06-03 12:22:30|1246.6|1246.2|1246.8|1246.2|1246.8|1246.4|1246.4|1246|765
1622722960000|2021-06-03 12:22:40|1246.6||1246.8||1246.8||1246.6||0
1622722970000|2021-06-03 12:22:50|1247|1246.4|1247.2|1246.8|1247.2|1246.8|1247|1246.4|1820
1622722990000|2021-06-03 12:23:10|1247|1246.6|1246.8|1246.4|1247|1246.6|1246.8|1246.4|26
1622723000000|2021-06-03 12:23:20|1247|1246.2|1247|1246.4|1247|1246.6|1246.4|1246|6127
1622723020000|2021-06-03 12:23:40|1246.8|1246.2|1246.6|1246|1247|1246.6|1246.2|1246|12657
1622723030000|2021-06-03 12:23:50|1246.4||1246.4||1246.4||1246.4||0
1622723050000|2021-06-03 12:24:10|1246.2|1245.8|1246|1245.6|1246.2|1245.8|1246|1245.6|687
1622723060000|2021-06-03 12:24:20|1246.4|1246|1246.4|1245.8|1246.6|1246.2|1246.2|1245.8|9255
1622723070000|2021-06-03 12:24:30|1246.6|1246|1246.6|1246|1246.6|1246.2|1246.6|1246|750
1622723100000|2021-06-03 12:25:00|1246.4|1245.8|1246.6|1246.2|1246.6|1246.2|1246.2|1245.8|0
1622723110000|2021-06-03 12:25:10|1246.8|1246.4|1246.8|1246.4|1247|1246.8|1246.8|1246.4|850
1622723130000|2021-06-03 12:25:30|1247|1246.8|1246.8|1246.4|1247.2|1246.8|1246.8|1246.4|3857
1622723140000|2021-06-03 12:25:40|1247||1246.8||1247||1246.8||0
1622723150000|2021-06-03 12:25:50|1247|1246.6|1247|1246.6|1247|1246.6|1246.8|1246.6|2186
1622723160000|2021-06-03 12:26:00|1247.2|1247|1247.2|1246.8|1247.4|1247.2|1247.2|1246.8|5904
1622723170000|2021-06-03 12:26:10|1247.4|1247|1247.4|1246.8|1247.4|1247|1247.4|1246.8|3080
1622723180000|2021-06-03 12:26:20|1247.2|1246.6|1246.6|1246.2|1247.2|1246.6|1246.4|1246|5651
1622723190000|2021-06-03 12:26:30|1246.8|1246.4|1246.6|1246.2|1246.8|1246.4|1246.6|1246.2|2319
1622723200000|2021-06-03 12:26:40|1246.8|1246.6|1246.4|1246|1246.8|1246.6|1246.4|1246|1002
1622723210000|2021-06-03 12:26:50|1246.6|1245.6|1246|1245.4|1246.6|1245.6|1246|1245.4|4563
1622723220000|2021-06-03 12:27:00|1245.8|1245.6|1246.4|1245.8|1246.4|1246|1245.8|1245.4|1558
1622723230000|2021-06-03 12:27:10|1246.6|1246|1246.6|1246|1246.6|1246|1246.6|1246|0
1622723240000|2021-06-03 12:27:20|1246.4||1246.6||1246.6||1246.4||0
1622723250000|2021-06-03 12:27:30|1246.4|1245.8|1246.4|1245.8|1246.4|1245.8|1246.2|1245.8|1000
1622723260000|2021-06-03 12:27:40|1246.2|1246|1246.4|1245.8|1246.4|1246|1246.2|1245.8|6571
1622723280000|2021-06-03 12:28:00|1246.2|1246|1246.4|1245.8|1246.4|1246|1246.2|1245.8|465
1622723300000|2021-06-03 12:28:20|1246.2|1246|1246|1245.8|1246.2|1246|1246|1245.8|410
1622723310000|2021-06-03 12:28:30|1246.2|1246|1246.4|1246|1246.4|1246|1246.2|1246|1240
1622723320000|2021-06-03 12:28:40||1245.8||1245.8||1245.8||1245.8|0
1622723330000|2021-06-03 12:28:50|1246.6|1246|1246.8|1246.2|1246.8|1246.2|1246.6|1246|957
1622723340000|2021-06-03 12:29:00|1246.6|1246.4|1246.6|1246.2|1246.6|1246.4|1246.6|1246.2|0
1622723360000|2021-06-03 12:29:20|1246.4|1246|1246.4|1246|1246.4|1246|1246.4|1246|0
1622723370000|2021-06-03 12:29:30|1246.6|1246.2|1246.6|1246|1246.6|1246.2|1246.6|1246|508
1622723380000|2021-06-03 12:29:40|1246.4|1246.2|1246.6|1246.2|1246.6|1246.2|1246.4|1246|2
1622723390000|2021-06-03 12:29:50|1246.4|1246|1246.4|1246|1246.4|1246|1246.4|1246|0
1622723410000|2021-06-03 12:30:10|1246.6|1246.2|1246.6|1246|1246.6|1246.2|1246.6|1246|843
1622723420000|2021-06-03 12:30:20|1246.4||1246.4||1246.4||1246.4||0
1622723430000|2021-06-03 12:30:30||1246.2||1246||1246.2||1246|991
1622723440000|2021-06-03 12:30:40|1246.6|1246.2|1247.2|1246.8|1247.2|1246.8|1246.4|1246.2|5077
1622723450000|2021-06-03 12:30:50|1247.4||1247.2||1247.4||1247.2||0
1622723460000|2021-06-03 12:31:00|1247.4|1247|1247.6|1247.4|1248|1247.6|1247.4|1247|5801
1622723470000|2021-06-03 12:31:10|1247.8||1247.8||1247.8||1247.8||706
1622723480000|2021-06-03 12:31:20|1247.6|1247.2|1247.6|1247.2|1247.6|1247.2|1247.2|1246.6|5160
1622723490000|2021-06-03 12:31:30|1247.4|1247|1247.2|1246.8|1247.4|1247|1247.2|1246.8|0
1622723520000|2021-06-03 12:32:00|1247.4|1247|1247.2|1246.8|1247.4|1247|1247.2|1246.8|793
1622723530000|2021-06-03 12:32:10|1247|1246.6|1246.8|1246.4|1247|1246.6|1246.8|1246.4|794
1622723540000|2021-06-03 12:32:20|1246.6|1246.2|1246.6|1246.2|1246.8|1246.4|1246.6|1246|689
1622723560000|2021-06-03 12:32:40|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|769
1622723570000|2021-06-03 12:32:50|1246.6|1246.2|1247|1246.6|1247.2|1246.6|1246.6|1246.2|1537
1622723580000|2021-06-03 12:33:00|1246.8|1246.4|1246.8|1246.4|1247|1246.4|1246.8|1246.4|0
1622723590000|2021-06-03 12:33:10|1247|1246.6|1247|1246.6|1247|1246.6|1246.8|1246.6|1510
1622723610000|2021-06-03 12:33:30|1247.2|1246.8|1247.2|1246.8|1247.4|1246.8|1247.2|1246.8|965
1622723620000|2021-06-03 12:33:40|1247.4|1247|1247.4|1247|1247.6|1247.2|1247.4|1247|982
1622723630000|2021-06-03 12:33:50|1247.6|1246.8|1247|1246.6|1247.6|1246.8|1247|1246.6|1601
1622723640000|2021-06-03 12:34:00|1247.2|1247|1247.4|1247|1247.8|1247.4|1247.2|1247|17316
1622723650000|2021-06-03 12:34:10|1247.2|1246.8|1247.4|1247|1247.6|1247|1247.2|1246.8|30
1622723670000|2021-06-03 12:34:30|1247.6||1247.4||1247.6||1247.4||0
1622723690000|2021-06-03 12:34:50|1247.2|1246.8|1247|1246.6|1247.2|1246.8|1246.8|1246.4|3655
1622723700000|2021-06-03 12:35:00|1247.2|1246.8|1247.2|1246.8|1247.4|1247|1247|1246.6|1345
1622723720000|2021-06-03 12:35:20|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|0
1622723730000|2021-06-03 12:35:30|1246.8|1246.8|1246.8|1246.4|1246.8|1246.8|1246.6|1246.4|1112
1622723750000|2021-06-03 12:35:50|1246.6|1246.2|1246|1245.6|1246.6|1246.2|1246|1245.6|7599
1622723760000|2021-06-03 12:36:00|1246.2|1245.8|1246.4|1245.8|1246.4|1246|1246.2|1245.8|1435
1622723780000|2021-06-03 12:36:20||1246||1246||1246.2||1246|0
1622723800000|2021-06-03 12:36:40|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.4|1246.2|2910
1622723810000|2021-06-03 12:36:50|1246.4|1246|1246.4|1246|1246.6|1246.2|1246.4|1246|5552
1622723820000|2021-06-03 12:37:00|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|83
1622723830000|2021-06-03 12:37:10|1246.8|1246.4|1247.4|1246.8|1247.4|1246.8|1246.8|1246.4|994
1622723840000|2021-06-03 12:37:20|1247.2|1247|1247.6|1247|1247.8|1247.2|1247.2|1247|628
1622723850000|2021-06-03 12:37:30||1247.2||1247||1247.2||1247|0
1622723860000|2021-06-03 12:37:40||1247.2||1247.2||1247.2||1247.2|0
1622723870000|2021-06-03 12:37:50|1247.4|1247|1247.2|1246.8|1247.4|1247|1246.8|1246.6|2100
1622723880000|2021-06-03 12:38:00|1247.4|1247|1247.4|1246.8|1247.4|1247|1247.4|1246.8|0
1622723900000|2021-06-03 12:38:20|1247.2|1246.6|1247|1246.6|1247.2|1246.6|1247|1246.6|0
1622723910000|2021-06-03 12:38:30|1247.2|1246.8|1247.2|1246.8|1247.4|1246.8|1247.2|1246.8|507
1622723920000|2021-06-03 12:38:40|1247.4|1247|1247.6|1247|1247.6|1247|1247.4|1247|751
1622723930000|2021-06-03 12:38:50|1247.4|1247.2|1247.6|1247.2|1247.8|1247.4|1247.4|1247.2|1570
1622723950000|2021-06-03 12:39:10|1247.8|1247.4|1248|1247.6|1248|1247.6|1247.6|1247.2|2440
1622723960000|2021-06-03 12:39:20||1247.4||1247.6||1247.6||1247.4|0
1622723970000|2021-06-03 12:39:30||1247.4||1247.6||1247.6||1247.4|0
1622723990000|2021-06-03 12:39:50|1248.2|1247.8|1248.4|1248|1248.4|1248|1248.2|1247.8|10361
1622724000000|2021-06-03 12:40:00|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|0
1622724010000|2021-06-03 12:40:10|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.6|1248.4|4748
1622724030000|2021-06-03 12:40:30|1249|1248.6|1249|1248.6|1249.2|1248.8|1249|1248.6|2293
1622724040000|2021-06-03 12:40:40|1248.8|1248.4|1249|1248.6|1249|1248.6|1248.6|1248.2|2045
1622724050000|2021-06-03 12:40:50|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.6|1248.2|176
1622724060000|2021-06-03 12:41:00||1248.2||1248.4||1248.4||1248.2|0
1622724070000|2021-06-03 12:41:10|1249|1248.6|1249|1248.4|1249|1248.6|1249|1248.4|0
1622724080000|2021-06-03 12:41:20|1249.2|1248.6|1249.2|1248.6|1249.2|1249|1249|1248.4|2500
1622724090000|2021-06-03 12:41:30|1249||1249||1249||1248.8||0
1622724100000|2021-06-03 12:41:40|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.6|1248.2|51
1622724110000|2021-06-03 12:41:50|1248.6|1248.2|1248.4|1248.2|1248.6|1248.2|1248.4|1248.2|288
1622724130000|2021-06-03 12:42:10|1248.6||1248.6||1248.6||1248.6||200
1622724140000|2021-06-03 12:42:20|1248.8|1248.4|1248.8|1248.4|1249|1248.4|1248.8|1248.4|1673
1622724150000|2021-06-03 12:42:30|1249||1249||1249||1249||0
1622724160000|2021-06-03 12:42:40|1248.8||1248.8||1248.8||1248.8||0
1622724170000|2021-06-03 12:42:50|1249||1248.8||1249||1248.8||0
1622724180000|2021-06-03 12:43:00|1249||1248.8||1249||1248.8||0
1622724190000|2021-06-03 12:43:10|1248.4|1248.2|1248.4|1248.2|1248.4|1248.2|1248.4|1248.2|1128
1622724200000|2021-06-03 12:43:20|1248.6|1248.4|1248.8|1248.4|1248.8|1248.4|1248.6|1248.2|4383
1622724210000|2021-06-03 12:43:30|1248.6|1248.2|1248.4|1248.2|1248.6|1248.2|1248.4|1248.2|0
1622724220000|2021-06-03 12:43:40|1248.6||1248.6||1248.6||1248.6||0
1622724260000|2021-06-03 12:44:20|1248.8|1248.4|1249|1248.8|1249|1248.8|1248.8|1248.4|368
1622724270000|2021-06-03 12:44:30||1248.6||1248.6||1248.6||1248.6|500
1622724280000|2021-06-03 12:44:40||1248.4||1248.4||1248.6||1248.4|0
1622724290000|2021-06-03 12:44:50|1248.8||1249||1249||1248.8||0
1622724300000|2021-06-03 12:45:00|1248.8||1248.8||1249||1248.8||0
1622724310000|2021-06-03 12:45:10|1249|1248.2|1248.6|1248|1249|1248.2|1248.4|1248|3506
1622724320000|2021-06-03 12:45:20|1248.4|1248.2|1248.8|1248.2|1248.8|1248.4|1248.4|1248.2|0
1622724330000|2021-06-03 12:45:30||1248.4||1248.2||1248.4||1248.2|0
1622724340000|2021-06-03 12:45:40|1249|1248.4|1248.4|1248|1249|1248.6|1248.4|1248|2986
1622724350000|2021-06-03 12:45:50|1248.6|1248.2|1248.8|1248.4|1248.8|1248.4|1248.6|1248.2|0
1622724390000|2021-06-03 12:46:30|1248.6|1248.2|1248.4|1248|1248.6|1248.2|1248.4|1248|0
1622724410000|2021-06-03 12:46:50|1248.2|1247.8|1248.4|1248|1248.4|1248.2|1248|1247.6|3347
1622724420000|2021-06-03 12:47:00|1248.2|1247.8|1248.2|1247.8|1248.2|1248|1248.2|1247.6|1638
1622724440000|2021-06-03 12:47:20|1248.4|1248|1248.4|1248|1248.4|1248|1248.4|1248|466
1622724450000|2021-06-03 12:47:30||1247.8||1247.8||1247.8||1247.8|0
1622724460000|2021-06-03 12:47:40|1248.6|1248|1248.2|1248|1248.6|1248.4|1248.2|1248|2210
1622724470000|2021-06-03 12:47:50|1248.4|1247.8|1248.2|1248|1248.4|1248|1248.2|1247.8|0
1622724480000|2021-06-03 12:48:00|1248.4||1248.4||1248.4||1248.4||50
1622724490000|2021-06-03 12:48:10|1248.2|1247.8|1248.2|1247.6|1248.2|1247.8|1248|1247.6|0
1622724510000|2021-06-03 12:48:30|1248|1247.4|1248|1247.4|1248|1247.6|1248|1247.4|762
1622724520000|2021-06-03 12:48:40|1247.8|1247.2|1247.8|1247.2|1247.8|1247.2|1247.8|1247.2|0
1622724530000|2021-06-03 12:48:50|1247.6|1247.4|1248|1247.6|1248|1247.6|1247.6|1247.4|3757
1622724540000|2021-06-03 12:49:00|1247.8|1247.4|1247.6|1247.4|1247.8|1247.4|1247.6|1247.4|1250
1622724550000|2021-06-03 12:49:10|1247.4|1247.2|1247.4|1247.2|1247.4|1247.2|1247.4|1247.2|391
1622724560000|2021-06-03 12:49:20|1247.6||1247.6||1247.6||1247.4||0
1622724570000|2021-06-03 12:49:30|1247.4|1247|1247.2|1246.8|1247.4|1247|1247.2|1246.6|3492
1622724590000|2021-06-03 12:49:50|1247|1246.6|1247|1246.4|1247|1246.6|1247|1246.4|34
1622724600000|2021-06-03 12:50:00|1247.2|1246.6|1247.4|1247|1247.4|1247|1247.2|1246.6|2833
1622724610000|2021-06-03 12:50:10|1247.2|1246.8|1247.2|1246.8|1247.4|1246.8|1247.2|1246.8|100
1622724620000|2021-06-03 12:50:20|1247|1246.6|1247.2|1246.6|1247.2|1246.6|1247|1246.6|1250
1622724630000|2021-06-03 12:50:30|1247|1246.4|1247|1246.6|1247|1246.6|1246.8|1246.4|0
1622724650000|2021-06-03 12:50:50|1247.2|1246.8|1247.2|1246.6|1247.2|1246.8|1247|1246.6|1746
1622724660000|2021-06-03 12:51:00|1247|1246.8|1247.2|1246.6|1247.4|1246.8|1247|1246.6|0
1622724670000|2021-06-03 12:51:10|1247||1247.2||1247.2||1247||0
1622724680000|2021-06-03 12:51:20|1247|1246.8|1247.2|1246.8|1247.2|1246.8|1247|1246.8|750
1622724690000|2021-06-03 12:51:30|1247|1246.6|1247|1246.4|1247.2|1246.6|1246.8|1246.4|5150
1622724700000|2021-06-03 12:51:40|1247.2|1246.6|1247.2|1246.8|1247.2|1246.8|1247|1246.6|2028
1622724710000|2021-06-03 12:51:50|1247.4||1247.4||1247.4||1247.2||0
1622724720000|2021-06-03 12:52:00|1247.2||1247.4||1247.4||1247.2||0
1622724730000|2021-06-03 12:52:10|1247.2|1246.6|1247.4|1246.8|1247.4|1246.8|1247|1246.6|3197
1622724740000|2021-06-03 12:52:20|1247.2|1247|1247.4|1246.8|1247.4|1247|1247.2|1246.8|169
1622724750000|2021-06-03 12:52:30|1247.2|1246.6|1247.2|1246.6|1247.4|1246.6|1247.2|1246.6|0
1622724760000|2021-06-03 12:52:40|1247.4|1246.8|1247.2|1246.8|1247.4|1246.8|1247.2|1246.6|0
1622724770000|2021-06-03 12:52:50|1247.4||1247.2||1247.4||1247.2||0
1622724780000|2021-06-03 12:53:00|1247.4||1247.4||1247.4||1247.2||0
1622724790000|2021-06-03 12:53:10|1247.2|1246.6|1247.2|1246.8|1247.2|1246.8|1247|1246.6|0
1622724800000|2021-06-03 12:53:20|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|0
1622724830000|2021-06-03 12:53:50|1246.8|1246.4|1246.8|1246.2|1246.8|1246.4|1246.4|1246|1136
1622724850000|2021-06-03 12:54:10|1246.6||1246.6||1246.6||1246.6||0
1622724860000|2021-06-03 12:54:20|1246.8|1246.4|1246.6|1246.2|1246.8|1246.4|1246.6|1246.2|4015
1622724870000|2021-06-03 12:54:30|1246.8|1246.4|1247|1246.4|1247|1246.4|1246.8|1246.4|500
1622724880000|2021-06-03 12:54:40|1246.8||1246.8||1246.8||1246.8||0
1622724890000|2021-06-03 12:54:50|1246.6|1246.2|1246.4|1246|1246.6|1246.2|1246.4|1245.8|6660
1622724900000|2021-06-03 12:55:00|1246.6|1246.2|1246.8|1246.2|1246.8|1246.4|1246.6|1246.2|496
1622724920000|2021-06-03 12:55:20|1246.6||1246.8||1246.8||1246.6||0
1622724930000|2021-06-03 12:55:30|1247|1246.4|1247|1246.6|1247|1246.6|1247|1246.4|0
1622724940000|2021-06-03 12:55:40|1246.8|1246.4|1247|1246.4|1247|1246.4|1246.8|1246.4|1000
1622724950000|2021-06-03 12:55:50|1246.8||1247||1247||1246.8||0
1622724960000|2021-06-03 12:56:00||1246.6||1246.4||1246.6||1246.4|0
1622724980000|2021-06-03 12:56:20|1246.8||1246.8||1246.8||1246.6||1497
1622724990000|2021-06-03 12:56:30|1247||1247||1247||1247||0
1622725000000|2021-06-03 12:56:40|1247.2|1246.6|1247.2|1246.8|1247.4|1247|1247|1246.6|1434
1622725020000|2021-06-03 12:57:00|1247.4||1247.2||1247.4||1247.2||0
1622725030000|2021-06-03 12:57:10|1247|1246.6|1247|1246.4|1247|1246.6|1247|1246.4|297
1622725040000|2021-06-03 12:57:20||1246.6||1246.6||1246.6||1246.4|2000
1622725050000|2021-06-03 12:57:30|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|0
1622725070000|2021-06-03 12:57:50|1246.6|1246.2|1247|1246.4|1247|1246.6|1246.6|1246.2|3488
1622725080000|2021-06-03 12:58:00|1246.8||1246.8||1246.8||1246.8||0
1622725090000|2021-06-03 12:58:10||1246.2||1246.2||1246.4||1246.2|0
1622725110000|2021-06-03 12:58:30||1246.4||1246.4||1246.4||1246.2|0
1622725160000|2021-06-03 12:59:20||1246.2||1246.2||1246.2||1246.2|0
1622725170000|2021-06-03 12:59:30|1246.6||1246.6||1246.6||1246.6||0
1622725200000|2021-06-03 13:00:00|1246.8|1246.4|1246.8|1246.4|1247.2|1246.8|1246.6|1246.2|6645
1622725210000|2021-06-03 13:00:10|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.4|1246.2|0
1622725220000|2021-06-03 13:00:20|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|407
1622725230000|2021-06-03 13:00:30|1247|1246.6|1247.4|1247|1247.4|1247|1247|1246.6|1400
1622725240000|2021-06-03 13:00:40|1247.2|1246.8|1247.4|1247|1247.4|1247|1247.2|1246.8|748
1622725250000|2021-06-03 13:00:50|1247.6|1247.2|1247.4|1247|1247.6|1247.2|1247.4|1247|0
1622725260000|2021-06-03 13:01:00|1247.2|1246.8|1247|1246.8|1247.2|1246.8|1247|1246.6|2916
1622725270000|2021-06-03 13:01:10|1247.2|1247|1247.4|1247|1247.4|1247|1247.2|1247|343
1622725280000|2021-06-03 13:01:20|1247.2|1246.8|1247.4|1247|1247.4|1247|1247.2|1246.8|0
1622725290000|2021-06-03 13:01:30|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|2413
1622725300000|2021-06-03 13:01:40|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|0
1622725310000|2021-06-03 13:01:50|1246.8|1246.4|1246.6|1246.2|1246.8|1246.4|1246.6|1246.2|700
1622725330000|2021-06-03 13:02:10|1246.4|1246|1246.4|1246|1246.4|1246.2|1246.2|1245.8|1124
1622725340000|2021-06-03 13:02:20|1246.6|1246.2|1246.8|1246.4|1247|1246.6|1246.6|1246.2|3266
1622725370000|2021-06-03 13:02:50||1246.2||1246.4||1246.4||1246.2|0
1622725410000|2021-06-03 13:03:30||1246.6||1246.4||1246.6||1246.4|125
1622725420000|2021-06-03 13:03:40|1246.6|1246.6|1246.4|1246|1246.6|1246.6|1246.4|1246|29
1622725430000|2021-06-03 13:03:50|1246.2|1246.2|1246.2|1245.8|1246.2|1246.2|1246.2|1245.8|1157
1622725440000|2021-06-03 13:04:00|1246.4|1246|1246.4|1246|1246.4|1246|1246.4|1245.8|887
1622725450000|2021-06-03 13:04:10|1246.2|1245.8|1246.6|1246.2|1246.6|1246.2|1246.2|1245.8|9330
1622725460000|2021-06-03 13:04:20|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.6|1246.2|900
1622725470000|2021-06-03 13:04:30|1246.6|1246.2|1246.4|1246|1246.6|1246.2|1246.4|1246|1417
1622725480000|2021-06-03 13:04:40|1246.6|1246.2|1246.8|1246.4|1246.8|1246.4|1246.6|1246.2|500
1622725490000|2021-06-03 13:04:50||1246.2||1246.2||1246.2||1246.2|0
1622725500000|2021-06-03 13:05:00||1246.4||1246.4||1246.4||1246.4|0
1622725520000|2021-06-03 13:05:20|1246.6|1246.6|1247|1246.4|1247|1246.6|1246.6|1246.4|0
1622725530000|2021-06-03 13:05:30|1247.2|1246.6|1247|1246.6|1247.2|1246.8|1247|1246.6|833
1622725540000|2021-06-03 13:05:40|1247.2|1246.8|1247|1246.6|1247.2|1246.8|1247|1246.6|1100
1622725550000|2021-06-03 13:05:50|1247.2||1247.2||1247.2||1247.2||0
1622725560000|2021-06-03 13:06:00|1247.4|1246.8|1247.2|1246.8|1247.4|1247|1247.2|1246.8|600
1622725580000|2021-06-03 13:06:20|1247.4|1247|1247.4|1247|1247.4|1247|1247.4|1247|161
1622725590000|2021-06-03 13:06:30|1247.6|1247.2|1248|1247.6|1248|1247.6|1247.6|1247.2|523
1622725600000|2021-06-03 13:06:40|1247.8|1247.4|1248|1247.4|1248|1247.4|1247.8|1247.4|1001
1622725610000|2021-06-03 13:06:50|1247.8|1247.2|1247.4|1247|1247.8|1247.2|1247.2|1247|11634
1622725620000|2021-06-03 13:07:00|1247.6|1247.2|1247.6|1247.2|1247.6|1247.2|1247.6|1247.2|0
1622725640000|2021-06-03 13:07:20||1247.4||1247.2||1247.4||1247.2|852
1622725650000|2021-06-03 13:07:30|1247.4|1247.4|1247.4|1247|1247.4|1247.4|1247.4|1247|2890
1622725700000|2021-06-03 13:08:20|1247.2|1246.8|1247|1246.6|1247.2|1246.8|1247|1246.6|0
1622725720000|2021-06-03 13:08:40|1247.2|1246.8|1247.4|1247|1247.4|1247|1247.2|1246.8|346
1622725760000|2021-06-03 13:09:20|1247.6|1247.2|1247.6|1247.4|1247.8|1247.4|1247.6|1247.2|2094
1622725770000|2021-06-03 13:09:30|1247.4|1247.2|1247.4|1247|1247.4|1247.2|1247.4|1247|12
1622725790000|2021-06-03 13:09:50|1247.2||1247.4||1247.4||1247.2||0
1622725800000|2021-06-03 13:10:00|1247.6|1247.2|1247.6|1247.2|1247.6|1247.2|1247.6|1247|1352
1622725810000|2021-06-03 13:10:10|1247.4|1247|1248|1247.4|1248|1247.4|1247.4|1247|2389
1622725820000|2021-06-03 13:10:20|1247.8|1247.2|1247.8|1247.2|1247.8|1247.4|1247.8|1247.2|0
1622725830000|2021-06-03 13:10:30||1247.4||1247.2||1247.4||1247.2|0
1622725840000|2021-06-03 13:10:40|1247.6||1247.6||1247.6||1247.6||0
1622725870000|2021-06-03 13:11:10|1247.4|1247|1247.8|1247.2|1247.8|1247.2|1247.4|1247|3924
1622725880000|2021-06-03 13:11:20|1247.6|1247.4|1247.8|1247.4|1247.8|1247.4|1247.6|1247.4|0
1622725890000|2021-06-03 13:11:30|1247.6|1247.2|1247.8|1247.2|1247.8|1247.2|1247.6|1247.2|0
1622725910000|2021-06-03 13:11:50|1247.6|1247.4|1247.4|1247.2|1247.8|1247.4|1247.4|1247.2|500
1622725920000|2021-06-03 13:12:00|1247.2|1247|1247.4|1247|1247.4|1247|1247.2|1247|200
1622725930000|2021-06-03 13:12:10||1247.2||1247.2||1247.2||1247.2|21
1622725940000|2021-06-03 13:12:20|1247.6|1247.4|1247.8|1247.2|1247.8|1247.4|1247.6|1247.2|2527
1622725950000|2021-06-03 13:12:30|1247.6|1247|1247.8|1247.4|1247.8|1247.4|1247.4|1247|4167
1622725960000|2021-06-03 13:12:40|1248||1248||1248||1247.8||0
1622725970000|2021-06-03 13:12:50|1247.8||1247.8||1248||1247.8||324
1622725990000|2021-06-03 13:13:10|1248|1247.6|1248|1247.6|1248|1247.6|1248|1247.6|0
1622726000000|2021-06-03 13:13:20|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|1075
1622726010000|2021-06-03 13:13:30|1248.4|1248|1248.4|1248|1248.4|1248|1248.4|1248|0
1622726020000|2021-06-03 13:13:40|1248.6|1248.2|1248.4|1248|1248.6|1248.2|1248.4|1248|160
1622726030000|2021-06-03 13:13:50|1248.6||1248.4||1248.6||1248.4||0
1622726050000|2021-06-03 13:14:10|1248.2|1247.8|1248.2|1247.6|1248.2|1247.8|1248|1247.6|1448
1622726060000|2021-06-03 13:14:20|1248||1248.2||1248.2||1248||840
1622726070000|2021-06-03 13:14:30|1248|1247.8|1247.8|1247.4|1248|1247.8|1247.8|1247.4|604
1622726090000|2021-06-03 13:14:50|1247.6|1247.2|1247.2|1246.8|1247.6|1247.2|1247.2|1246.8|1028
1622726100000|2021-06-03 13:15:00|1247.4|1247|1247.4|1247|1247.4|1247|1247.4|1246.8|177
1622726110000|2021-06-03 13:15:10|||||||||90
1622726120000|2021-06-03 13:15:20|1247.6|1247.2|1247.8|1247.4|1247.8|1247.4|1247.6|1247.2|18
1622726130000|2021-06-03 13:15:30|1248||1248||1248||1248||0
1622726140000|2021-06-03 13:15:40|1247.8|1247.2|1247.8|1247.2|1247.8|1247.4|1247|1246.8|27999
1622726150000|2021-06-03 13:15:50|1247.6|1247|1247.6|1247|1247.6|1247.2|1247.6|1247|0
1622726160000|2021-06-03 13:16:00||1247.2||1247||1247.2||1247|0
1622726170000|2021-06-03 13:16:10|1247.4|1247.2|1247.2|1246.8|1247.4|1247.2|1247.2|1246.8|200
1622726210000|2021-06-03 13:16:50|1247|1246.6|1246.6|1246.2|1247|1246.6|1246.6|1246.2|3921
1622726220000|2021-06-03 13:17:00|1246.8|1246.4|1246.8|1246.6|1246.8|1246.6|1246.8|1246.4|840
1622726230000|2021-06-03 13:17:10|1246.6|1246.4|1246.6|1246.2|1246.6|1246.4|1246.6|1246.2|870
1622726240000|2021-06-03 13:17:20|1246.8|1246.4|1247|1246.6|1247.2|1246.6|1246.8|1246.4|1142
1622726260000|2021-06-03 13:17:40|1247.2|1246.8|1247.2|1246.6|1247.2|1246.8|1247.2|1246.6|0
1622726270000|2021-06-03 13:17:50|1247.4|1246.8|1247.4|1247|1247.4|1247|1247.4|1246.8|641
1622726280000|2021-06-03 13:18:00|1247.6||1247.4||1247.6||1247.4||0
1622726290000|2021-06-03 13:18:10|1247.6||1247.4||1247.6||1247.4||0
1622726300000|2021-06-03 13:18:20|1247.6|1246.8|1247.4|1246.8|1247.6|1246.8|1247.4|1246.8|0
1622726310000|2021-06-03 13:18:30|1247.2||1247.2||1247.2||1247.2||0
1622726320000|2021-06-03 13:18:40|1247.4|1247|1247.6|1247|1247.6|1247|1247.4|1247|500
1622726330000|2021-06-03 13:18:50|1247.8|1247.2|1247.8|1247.4|1247.8|1247.4|1247.8|1247.2|0
1622726340000|2021-06-03 13:19:00|1248|1247.6|1248|1247.6|1248|1247.6|1248|1247.4|0
1622726350000|2021-06-03 13:19:10|1248.2|1247.8|1248|1247.6|1248.2|1247.8|1248|1247.6|125
1622726360000|2021-06-03 13:19:20|1248.2||1248.2||1248.2||1248.2||0
1622726380000|2021-06-03 13:19:40|1248||1248||1248||1248||0
1622726390000|2021-06-03 13:19:50|1247.8|1247.8|1247.8|1247.4|1247.8|1247.8|1247.8|1247.4|1298
1622726410000|2021-06-03 13:20:10|1247.6|1247.2|1247.8|1247.4|1247.8|1247.6|1247.6|1247.2|815
1622726420000|2021-06-03 13:20:20|1248|1247.6|1248|1247.6|1248|1247.6|1248|1247.6|1132
1622726430000|2021-06-03 13:20:30|1248.2|1247.8|1248|1247.6|1248.2|1247.8|1248|1247.6|262
1622726440000|2021-06-03 13:20:40|1248.2||1248.2||1248.2||1248.2||0
1622726450000|2021-06-03 13:20:50||1247.8||1247.6||1248||1247.6|100
1622726460000|2021-06-03 13:21:00|1248||1248.2||1248.2||1247.8||0
1622726480000|2021-06-03 13:21:20|1248|1247.8|1248.2|1247.8|1248.2|1247.8|1248|1247.8|490
1622726500000|2021-06-03 13:21:40|1248|1247.6|1248|1247.6|1248|1247.6|1248|1247.6|4800
1622726510000|2021-06-03 13:21:50|1248.2|1247.8|1248.4|1248|1248.4|1248|1248.2|1247.8|340
1622726520000|2021-06-03 13:22:00|1248.2|1247.8|1248.2|1247.8|1248.4|1247.8|1248.2|1247.8|0
1622726530000|2021-06-03 13:22:10|1248.4||1248.2||1248.4||1248.2||0
1622726570000|2021-06-03 13:22:50|1248.4|1248|1248.2|1247.8|1248.4|1248|1248|1247.8|1422
1622726580000|2021-06-03 13:23:00|1248.4||1248.2||1248.4||1248.2||0
1622726590000|2021-06-03 13:23:10|1248.4|1248|1248.2|1247.8|1248.4|1248|1248.2|1247.8|2465
1622726600000|2021-06-03 13:23:20|1248.4||1248.4||1248.4||1248.4||0
1622726620000|2021-06-03 13:23:40|1248.2||1248.2||1248.4||1248.2||0
1622726630000|2021-06-03 13:23:50|1248.4||1248.4||1248.4||1248.4||0
1622726640000|2021-06-03 13:24:00|1248.6|1248|1248.4|1247.8|1248.6|1248.2|1248.4|1247.8|3357
1622726650000|2021-06-03 13:24:10||1248||1247.8||1248||1247.8|0
1622726680000|2021-06-03 13:24:40|1248.2|1248|1248.4|1248|1248.4|1248|1248.2|1248|0
1622726690000|2021-06-03 13:24:50|1248.6|1248.2|1248.6|1248.4|1248.6|1248.4|1248.4|1248|401
1622726700000|2021-06-03 13:25:00|1248.8|1248.6|1249|1248.4|1249|1248.8|1248.8|1248.4|3596
1622726730000|2021-06-03 13:25:30|1248.8||1248.8||1248.8||1248.8||0
1622726740000|2021-06-03 13:25:40|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1248.4|1248|5413
1622726760000|2021-06-03 13:26:00|1248.4|1248|1248|1247.8|1248.4|1248|1248|1247.6|1441
1622726780000|2021-06-03 13:26:20|1248.2|1248|1248|1247.8|1248.2|1248|1248|1247.8|395
1622726800000|2021-06-03 13:26:40|1247.8|1247.6|1248|1247.6|1248|1247.8|1247.8|1247.6|247
1622726840000|2021-06-03 13:27:20|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|19
1622726850000|2021-06-03 13:27:30|1248|1247.6|1248|1247.6|1248|1247.6|1248|1247.6|2005
1622726880000|2021-06-03 13:28:00|1247.8|1247.4|1247.2|1246.8|1247.8|1247.4|1247.2|1246.8|8010
1622726890000|2021-06-03 13:28:10|1247.4|1247|1247.4|1247|1247.4|1247|1247.4|1247|23
1622726910000|2021-06-03 13:28:30|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|1247|1246.8|709
1622726920000|2021-06-03 13:28:40|1247.4|1247|1247.6|1247|1247.6|1247|1247.4|1247|1095
1622726930000|2021-06-03 13:28:50|1247.8|1247.2|1247.8|1247.4|1247.8|1247.4|1247.8|1247.2|767
1622726940000|2021-06-03 13:29:00|1247.6|1247.2|1247.6|1247|1247.6|1247.2|1247.6|1247|1096
1622726960000|2021-06-03 13:29:20||1247.2||1247.2||1247.2||1247.2|0
1622726970000|2021-06-03 13:29:30|1247.8|1247.4|1247.8|1247.4|1247.8|1247.4|1247.8|1247.4|650
1622726980000|2021-06-03 13:29:40|1247.6|1247.2|1247.8|1247.2|1247.8|1247.2|1247.6|1247.2|0
1622726990000|2021-06-03 13:29:50||1247.4||1247.4||1247.4||1247.4|0
1622727000000|2021-06-03 13:30:00|1247.6|1247|1247.2|1246.8|1247.8|1247.4|1246.8|1246.6|22632
1622727010000|2021-06-03 13:30:10|1247.4|1247|1248.6|1248.2|1248.6|1248.2|1247.4|1247|3289
1622727020000|2021-06-03 13:30:20|1248.4|1248|1248.4|1248|1249|1248.6|1248.2|1247.8|3537
1622727030000|2021-06-03 13:30:30|1248.6|1248.2|1248.4|1248|1248.6|1248.2|1248.4|1248|0
1622727040000|2021-06-03 13:30:40|1248.6|1247.8|1248.4|1248.2|1248.6|1248.2|1248|1247.8|3853
1622727050000|2021-06-03 13:30:50|1248.2|1248|1248.4|1248|1248.4|1248|1248.2|1247.8|1321
1622727060000|2021-06-03 13:31:00|1248.6|1247.8|1249.2|1248.8|1249.6|1249.2|1248.6|1247.8|7408
1622727070000|2021-06-03 13:31:10|1249.4|1249|1249.2|1248.8|1249.6|1249.2|1249.2|1248.8|0
1622727080000|2021-06-03 13:31:20|1249.4|1249|1248.4|1248|1249.4|1249|1248.2|1248|1279
1622727090000|2021-06-03 13:31:30|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|1248|1247.6|1039
1622727100000|2021-06-03 13:31:40|1248|1247.6|1247.8|1247.2|1248|1247.6|1247.8|1247.2|166
1622727110000|2021-06-03 13:31:50||1247.4||1247.4||1247.4||1247.2|0
1622727120000|2021-06-03 13:32:00|1248|1247.2|1248.4|1248|1248.4|1248|1248|1247.2|0
1622727130000|2021-06-03 13:32:10|1248|1247.8|1247.8|1247.4|1248|1247.8|1247.6|1247.4|3170
1622727140000|2021-06-03 13:32:20|1247.6|1247.6|1247.4|1247|1247.8|1247.6|1247.2|1246.8|9792
1622727150000|2021-06-03 13:32:30|1247.2|1246.8|1246.6|1246.2|1247.2|1247|1246.6|1246.2|9910
1622727160000|2021-06-03 13:32:40|1246.8|1246|1246.8|1246.4|1247|1246.6|1246.6|1246|1394
1622727170000|2021-06-03 13:32:50|1246.6|1246.6|1247.6|1247|1247.8|1247.2|1246.6|1246.4|3745
1622727180000|2021-06-03 13:33:00|1247.8|1247.2|1248.6|1248.2|1248.8|1248.2|1247.8|1247.2|16296
1622727190000|2021-06-03 13:33:10|1248.4|1248|1248.4|1248|1248.4|1248.2|1248.2|1248|1592
1622727200000|2021-06-03 13:33:20|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1248.6|1248|0
1622727210000|2021-06-03 13:33:30|1248.4||1248.4||1248.4||1248.4||0
1622727220000|2021-06-03 13:33:40|1248.6||1248.6||1248.6||1248.6||160
1622727230000|2021-06-03 13:33:50|1248.8||1248.8||1248.8||1248.8||0
1622727240000|2021-06-03 13:34:00|1248.6|1248.4|1248.6|1248|1248.8|1248.4|1248.4|1248|4999
1622727250000|2021-06-03 13:34:10|1248.4|1248.2|1248.4|1248|1248.8|1248.4|1248.2|1248|1135
1622727260000|2021-06-03 13:34:20|1248.2|1247.8|1248|1247.6|1248.2|1247.8|1247.8|1247.6|2473
1622727270000|2021-06-03 13:34:30|1248.2|1247.8|1247.8|1247.4|1248.2|1247.8|1247.4|1247.2|12139
1622727280000|2021-06-03 13:34:40|1248|1247.6|1248.4|1248|1248.4|1248|1248|1247.6|1116
1622727290000|2021-06-03 13:34:50|1248.6|1248.2|1248.4|1248|1248.8|1248.2|1248.4|1248|885
1622727300000|2021-06-03 13:35:00|1248.6|1248.2|1248.8|1248.4|1249|1248.6|1248.6|1248.2|4027
1622727310000|2021-06-03 13:35:10|1249|1248.6|1248.8|1248.4|1249|1248.6|1248.8|1248.4|500
1622727320000|2021-06-03 13:35:20|1248.6|1248.2|1247.8|1247.6|1248.6|1248.2|1247.8|1247.4|2781
1622727330000|2021-06-03 13:35:30|1248|1247.8|1248.4|1248|1248.4|1248|1248|1247.8|17
1622727350000|2021-06-03 13:35:50|1248.2|1247.8|1248.4|1248|1248.4|1248|1248|1247.6|728
1622727360000|2021-06-03 13:36:00|1248.6|1248.2|1249.2|1248.8|1249.2|1248.8|1248.6|1248.2|160
1622727370000|2021-06-03 13:36:10|1249.4|1249|1249.8|1249.4|1250|1249.4|1249.4|1249|500
1622727380000|2021-06-03 13:36:20|1250|1249.6|1250.8|1250.2|1250.8|1250.4|1250|1249.6|5224
1622727390000|2021-06-03 13:36:30|1251|1250.4|1251|1250.6|1251|1250.6|1251|1250.4|589
1622727410000|2021-06-03 13:36:50|1251.2|1250.8|1250.6|1250.2|1251.4|1251|1250.4|1250|10377
1622727420000|2021-06-03 13:37:00|1250.8||1250.8||1251||1250.8||0
1622727430000|2021-06-03 13:37:10|1251|1250.4|1251.2|1250.8|1251.6|1251|1251|1250.4|6142
1622727440000|2021-06-03 13:37:20|1251|1250.6|1250.8|1250.2|1251|1250.6|1250.8|1250.2|1355
1622727450000|2021-06-03 13:37:30|1251|1250.4|1250.8|1250.4|1251|1250.4|1250.8|1250.4|0
1622727460000|2021-06-03 13:37:40|1251|1250.6|1250.8|1250.4|1251|1250.6|1250.6|1250.4|2472
1622727480000|2021-06-03 13:38:00|1250.6|1250.2|1250.6|1250.2|1250.6|1250.2|1250.6|1250.2|509
1622727490000|2021-06-03 13:38:10|1250.4|1250|1250.4|1250|1250.4|1250|1250.2|1250|615
1622727500000|2021-06-03 13:38:20|1250.2|1249.8|1249.8|1249.4|1250.4|1249.8|1249.8|1249.4|1735
1622727510000|2021-06-03 13:38:30|1250|1249.6|1250.2|1249.6|1250.2|1249.8|1250|1249.6|750
1622727520000|2021-06-03 13:38:40|1250||1250||1250||1250||0
1622727530000|2021-06-03 13:38:50|1250.2|1250|1250.6|1250|1250.6|1250|1250|1249.6|1033
1622727540000|2021-06-03 13:39:00|1250.8|1250.2|1251|1250.6|1251.2|1250.6|1250.8|1250.2|500
1622727550000|2021-06-03 13:39:10|1251.2||1251||1251.2||1251||250
1622727560000|2021-06-03 13:39:20|1251.2|1250.8|1251|1250.6|1251.2|1250.8|1251|1250.6|354
1622727570000|2021-06-03 13:39:30|1250.8|1250.4|1251|1250.4|1251.2|1250.8|1250.6|1250.4|1228
1622727580000|2021-06-03 13:39:40|1250.8|1250.2|1250.8|1250.4|1250.8|1250.4|1250.6|1250.2|1602
1622727590000|2021-06-03 13:39:50|1250.6|1250.2|1250.6|1250.2|1250.6|1250.2|1250.6|1250.2|312
1622727600000|2021-06-03 13:40:00|1250.8|1250.4|1250.8|1250.4|1250.8|1250.4|1250.8|1250.4|4
1622727610000|2021-06-03 13:40:10|1251|1250.6|1250.8|1250.2|1251.4|1251|1250.8|1250.2|10104
1622727620000|2021-06-03 13:40:20|1251|1250.4|1251.2|1250.8|1251.2|1250.8|1251|1250.4|514
1622727630000|2021-06-03 13:40:30|1251|1250.6|1251|1250.6|1251|1250.6|1250.6|1250.2|2677
1622727640000|2021-06-03 13:40:40|1251.2||1251||1251.2||1251||0
1622727650000|2021-06-03 13:40:50|1251.2|1250.8|1251.2|1250.8|1251.4|1251|1251|1250.6|1554
1622727660000|2021-06-03 13:41:00|1251.4|1251|1251.2|1250.8|1251.4|1251|1251|1250.8|683
1622727670000|2021-06-03 13:41:10|1251|1250.6|1250.8|1250.4|1251|1250.6|1250.8|1250.4|1694
1622727690000|2021-06-03 13:41:30|1250.6|1250.2|1250.2|1249.8|1250.8|1250.2|1250.2|1249.8|2216
1622727700000|2021-06-03 13:41:40|1250|1249.6|1249.8|1249.4|1250|1249.6|1249.8|1249.4|0
1622727710000|2021-06-03 13:41:50||1249.2||1249.4||1249.4||1249.2|0
1622727730000|2021-06-03 13:42:10|1249.4|1249.2|1249.4|1249.2|1249.4|1249.2|1249.4|1249.2|3561
1622727740000|2021-06-03 13:42:20|1249.2|1249|1249.6|1249|1249.6|1249|1249.2|1248.8|745
1622727750000|2021-06-03 13:42:30|1249.4|1249.2|1249.2|1248.8|1249.6|1249.2|1249|1248.8|15000
1622727760000|2021-06-03 13:42:40|1249|1248.6|1248.4|1248|1249|1248.6|1248|1247.8|2912
1622727770000|2021-06-03 13:42:50|1248.6|1247.8|1248.6|1248|1248.6|1248.2|1248.6|1247.8|500
1622727780000|2021-06-03 13:43:00|1248.8|1248.2|1248.8|1248.4|1248.8|1248.4|1248.8|1248.2|0
1622727790000|2021-06-03 13:43:10|1248.6|1248.2|1248.8|1248.2|1248.8|1248.2|1248.6|1248.2|0
1622727800000|2021-06-03 13:43:20|1248.6|1248|1248.4|1248|1248.6|1248|1248.4|1248|1686
1622727810000|2021-06-03 13:43:30|1248|1247.8|1248.2|1247.8|1248.6|1248.2|1248|1247.6|9628
1622727820000|2021-06-03 13:43:40|1248.4|1248|1248.8|1248.2|1248.8|1248.2|1248.4|1248|1020
1622727830000|2021-06-03 13:43:50|1248.6|1248|1248.4|1248|1248.6|1248|1248.4|1248|3581
1622727840000|2021-06-03 13:44:00|1248.2|1248.2|1248.2|1247.8|1248.2|1248.2|1248|1247.6|2660
1622727860000|2021-06-03 13:44:20|1248.4|1248|1248.4|1247.8|1248.4|1248|1248|1247.6|166
1622727870000|2021-06-03 13:44:30|1248.2|1248|1248.4|1248|1248.4|1248|1248|1248|447
1622727900000|2021-06-03 13:45:00|1248.2|1247.8|1247.8|1247.4|1248.2|1247.8|1247.8|1247.4|4853
1622727910000|2021-06-03 13:45:10|1248|1247.6|1248|1247.4|1248|1247.6|1248|1247.4|500
1622727920000|2021-06-03 13:45:20|1247.8|1247.6|1248.2|1247.6|1248.2|1247.6|1247.8|1247.6|0
1622727930000|2021-06-03 13:45:30|1248.4|1247.8|1249.6|1249.2|1249.6|1249.2|1248.4|1247.8|4368
1622727940000|2021-06-03 13:45:40|1249.8|1249.4|1250|1249.4|1250|1249.4|1249.6|1249.4|1160
1622727950000|2021-06-03 13:45:50|1249.8|1249.6|1249.6|1249.2|1250|1249.6|1249.6|1249.2|2463
1622727960000|2021-06-03 13:46:00|1250|1249.4|1249.8|1249.4|1250|1249.6|1249.8|1249.2|5790
1622727970000|2021-06-03 13:46:10|1250|1249.6|1250|1249.6|1250|1249.6|1250|1249.6|0
1622727980000|2021-06-03 13:46:20|1249.8||1250||1250||1249.8||222
1622727990000|2021-06-03 13:46:30|1250.2|1249.8|1250.6|1250.2|1250.6|1250.2|1250.2|1249.8|1989
1622728000000|2021-06-03 13:46:40|1250.8|1250.4|1250.8|1250.4|1250.8|1250.4|1250.6|1250.2|1235
1622728010000|2021-06-03 13:46:50|1250.6|1250.2|1250.8|1250.2|1250.8|1250.4|1250.6|1250.2|1143
1622728020000|2021-06-03 13:47:00|1251|1250.4|1251.4|1251|1251.6|1251|1251|1250.4|4428
1622728030000|2021-06-03 13:47:10|1251.6||1251.4||1251.6||1251.4||0
1622728040000|2021-06-03 13:47:20|1251.6|1251.2|1251.6|1251.2|1251.6|1251.2|1251.6|1251|913
1622728050000|2021-06-03 13:47:30|1251.4|1251|1251.4|1251|1251.4|1251|1251.4|1251|0
1622728060000|2021-06-03 13:47:40|1251.6|1251.2|1252|1251.4|1252|1251.6|1251.6|1251.2|491
1622728070000|2021-06-03 13:47:50|1251.8||1251.8||1251.8||1251.8||0
1622728080000|2021-06-03 13:48:00|1252|1251.6|1252.6|1252|1252.6|1252|1252|1251.6|17251
1622728090000|2021-06-03 13:48:10|1252.4|1252.2|1253.4|1252.8|1253.4|1253|1252.4|1252.2|93092
1622728100000|2021-06-03 13:48:20|1253.6|1253|1253.4|1253|1253.6|1253.4|1253.4|1253|2298
1622728110000|2021-06-03 13:48:30|1253.2|1252.8|1253.2|1252.8|1253.2|1252.8|1253|1252.8|630
1622728120000|2021-06-03 13:48:40|1253|1252.6|1252.6|1252.2|1253|1252.6|1252.6|1252.2|5056
1622728130000|2021-06-03 13:48:50|1252.8|1252.4|1252.8|1252.4|1253.2|1252.8|1252.8|1252.4|1042
1622728140000|2021-06-03 13:49:00|1253||1252.8||1253||1252.8||0
1622728150000|2021-06-03 13:49:10|1253|1252.6|1252.8|1252.4|1253.2|1252.8|1252.8|1252.4|592
1622728160000|2021-06-03 13:49:20|1253|1252.6|1253|1252.4|1253|1252.6|1252.8|1252.4|908
1622728170000|2021-06-03 13:49:30|1252.8|1252.6|1253|1252.6|1253|1252.6|1252.8|1252.6|408
1622728180000|2021-06-03 13:49:40|1253.2|1252.8|1253.2|1252.8|1253.2|1252.8|1253.2|1252.6|0
1622728190000|2021-06-03 13:49:50|1253.4|1253|1253|1252.6|1253.6|1253.2|1252.8|1252.6|5371
1622728200000|2021-06-03 13:50:00|1252.2|1252|1252.8|1252.2|1253|1252.6|1252.2|1252|36361
1622728210000|2021-06-03 13:50:10|1252.6|1252.4|1253|1252.6|1253|1252.6|1252.6|1252.2|846
1622728220000|2021-06-03 13:50:20|1253.2|1252.8|1253|1252.6|1253.4|1253|1253|1252.6|3715
1622728230000|2021-06-03 13:50:30|1252.8|1252.4|1253|1252.6|1253|1252.6|1252.6|1252.2|0
1622728250000|2021-06-03 13:50:50|1253.2|1252.8|1253.4|1253|1253.6|1253|1253.2|1252.6|13727
1622728260000|2021-06-03 13:51:00|1253.6|1253.2|1253.4|1252.8|1253.6|1253.2|1253.2|1252.8|1987
1622728270000|2021-06-03 13:51:10|1253.6|1253|1253.4|1252.8|1253.6|1253|1253.2|1252.8|0
1622728280000|2021-06-03 13:51:20|1253.2|1252.6|1253|1252.6|1253.2|1252.6|1253|1252.6|1699
1622728290000|2021-06-03 13:51:30|1252.8|1252.4|1253|1252.6|1253|1252.6|1252.6|1252.4|782
1622728300000|2021-06-03 13:51:40|1253.2|1252.4|1252.6|1252|1253.2|1252.6|1252.6|1252|2069
1622728310000|2021-06-03 13:51:50|1252.4|1251.8|1252.8|1252.2|1252.8|1252.4|1252.2|1251.8|3900
1622728320000|2021-06-03 13:52:00|1253|1252.4|1253|1252.4|1253|1252.6|1253|1252.4|0
1622728330000|2021-06-03 13:52:10|1253.2|1252.6|1253.2|1252.8|1253.2|1252.8|1253.2|1252.4|0
1622728340000|2021-06-03 13:52:20|1253.4|1253|1253.4|1252.8|1253.4|1253|1253.2|1252.8|854
1622728350000|2021-06-03 13:52:30|1253.6|1253|1253.6|1253.2|1253.6|1253.2|1253.6|1253|0
1622728360000|2021-06-03 13:52:40|1253.8|1253.4|1254.4|1253.8|1254.4|1253.8|1253.6|1253.2|8875
1622728370000|2021-06-03 13:52:50|1254.6|1254|1254.6|1254.2|1254.6|1254.2|1254.4|1254|489
1622728380000|2021-06-03 13:53:00|1254.8|1254|1254.6|1254|1254.8|1254.2|1254.6|1254|496
1622728390000|2021-06-03 13:53:10|1254.8|1254.2|1254.4|1254|1254.8|1254.2|1254.4|1254|463
1622728400000|2021-06-03 13:53:20|1254.2|1253.8|1254.2|1253.8|1254.2|1253.8|1254.2|1253.8|2199
1622728410000|2021-06-03 13:53:30|1254.4|1253.6|1254.2|1253.8|1254.4|1253.8|1254|1253.6|4453
1622728430000|2021-06-03 13:53:50|1254|1253.6|1254|1253.6|1254.2|1253.6|1253.8|1253.6|1986
1622728440000|2021-06-03 13:54:00|1253.8|1253.4|1254|1253.6|1254|1253.8|1253.6|1253.4|3754
1622728450000|2021-06-03 13:54:10|1254.2|1253.4|1254.4|1253.8|1254.4|1253.8|1254|1253.4|990
1622728460000|2021-06-03 13:54:20|1254.2|1253.6|1254.2|1253.8|1254.2|1253.8|1254|1253.6|4616
1622728470000|2021-06-03 13:54:30|1254.4|1254|1254.2|1253.8|1254.4|1254|1254.2|1253.8|3316
1622728480000|2021-06-03 13:54:40|1254|1253.6|1254|1253.4|1254|1253.6|1253.8|1253.4|661
1622728490000|2021-06-03 13:54:50|1253.8||1253.8||1253.8||1253.8||0
1622728500000|2021-06-03 13:55:00|1253.6|1253.2|1253.6|1253.2|1253.8|1253.2|1253.4|1253|2462
1622728510000|2021-06-03 13:55:10|1253.8|1253.4|1253.8|1253.4|1253.8|1253.4|1253.8|1253.4|0
1622728520000|2021-06-03 13:55:20|1253.6|1253.2|1253.8|1253.4|1253.8|1253.4|1253.6|1253.2|1000
1622728530000|2021-06-03 13:55:30|1254|1253.6|1254|1253.4|1254|1253.6|1253.8|1253.4|0
1622728540000|2021-06-03 13:55:40|1253.8|1253.6|1254.4|1254|1254.4|1254.2|1253.8|1253.6|2940
1622728550000|2021-06-03 13:55:50|1254.8|1254.2|1254.4|1254|1255|1254.6|1254.2|1254|10140
1622728560000|2021-06-03 13:56:00|1254.6||1254.4||1254.6||1254.4||2232
1622728570000|2021-06-03 13:56:10||1254.2||1254||1254.2||1254|171
1622728590000|2021-06-03 13:56:30|1254.6|1254.2|1254.4|1254|1254.6|1254.2|1254.4|1254|636
1622728600000|2021-06-03 13:56:40|1254.6||1254.4||1254.6||1254.4||0
1622728610000|2021-06-03 13:56:50|1254.2|1253.8|1254|1253.6|1254.4|1254|1253.8|1253.4|9752
1622728620000|2021-06-03 13:57:00|1254.2|1253.8|1254.6|1254|1254.8|1254.2|1254.2|1253.8|1304
1622728630000|2021-06-03 13:57:10|1254.8|1254.2|1254.6|1254.2|1254.8|1254.4|1254.6|1254|5658
1622728640000|2021-06-03 13:57:20|1254.4|1254|1254.4|1254|1254.8|1254.4|1254.2|1254|8251
1622728660000|2021-06-03 13:57:40|1254.2|1253.8|1254.2|1253.8|1254.2|1254|1254|1253.6|1991
1622728670000|2021-06-03 13:57:50|1254|1253.6|1254|1253.6|1254|1253.6|1254|1253.6|1200
1622728680000|2021-06-03 13:58:00|1254.2|1253.8|1254.2|1253.8|1254.2|1253.8|1254.2|1253.8|500
1622728690000|2021-06-03 13:58:10|1254.4|1254|1254.6|1254|1254.6|1254.2|1254.4|1254|0
1622728700000|2021-06-03 13:58:20|1254.4||1254.6||1254.6||1254.4||0
1622728710000|2021-06-03 13:58:30|1254.4|1253.8|1254.6|1254.2|1254.6|1254.2|1254.4|1253.8|0
1622728720000|2021-06-03 13:58:40|1254.8|1254.4|1254.8|1254.4|1255|1254.6|1254.8|1254.4|1482
1622728730000|2021-06-03 13:58:50||1254.6||1254.4||1254.6||1254.4|716
1622728740000|2021-06-03 13:59:00|1254.6|1254.2|1254.4|1254|1254.6|1254.2|1254.2|1253.8|2470
1622728750000|2021-06-03 13:59:10||1253.8||1254||1254||1253.8|0
1622728760000|2021-06-03 13:59:20|1254.6|1254.2|1254.8|1254.2|1254.8|1254.2|1254.6|1254.2|125
1622728770000|2021-06-03 13:59:30|1254.6|1254|1254.4|1254|1254.6|1254|1254.4|1254|348
1622728780000|2021-06-03 13:59:40|1254.6|1254.2|1254.6|1254|1254.6|1254.2|1254.6|1254|0
1622728790000|2021-06-03 13:59:50|1254.4|1253.4|1254|1253.6|1254.4|1253.6|1254|1253.4|10038
1622728800000|2021-06-03 14:00:00|1253.8|1253.4|1254|1253.4|1254|1253.6|1253.6|1253|1589
1622728810000|2021-06-03 14:00:10|1254.2|1253.6|1254.4|1254|1254.4|1254|1254.2|1253.6|1744
1622728820000|2021-06-03 14:00:20|1254.6|1254.2|1254.6|1254|1254.8|1254.4|1254.6|1254|500
1622728830000|2021-06-03 14:00:30|1254.4|1254.2|1254.8|1254.4|1255|1254.4|1254.4|1254|352
1622728840000|2021-06-03 14:00:40|1255|1254.2|1254.6|1254|1255|1254.4|1254.6|1254|2471
1622728850000|2021-06-03 14:00:50|1254.8|1254.2|1254.8|1254.4|1255|1254.6|1254.8|1254|3469
1622728860000|2021-06-03 14:01:00|1255|1254.2|1255.8|1255.2|1256|1255.4|1255|1254.2|7608
1622728870000|2021-06-03 14:01:10|1255.6|1255|1255.2|1254.6|1255.8|1255|1255.2|1254.6|6059
1622728880000|2021-06-03 14:01:20|1255|1254.8|1254.8|1254.2|1255.2|1254.8|1254.6|1254.2|2761
1622728890000|2021-06-03 14:01:30|1254.6|1254|1254.6|1254.2|1255|1254.6|1254.4|1253.8|13261
1622728900000|2021-06-03 14:01:40|1254.4|1254|1254.4|1254|1254.4|1254|1254.4|1253.8|0
1622728910000|2021-06-03 14:01:50|1254.6|1254.2|1255|1254.6|1255.2|1254.8|1254.6|1254.2|508
1622728920000|2021-06-03 14:02:00||1254.4||1254.6||1254.6||1254.4|0
1622728930000|2021-06-03 14:02:10|1255.2|1254.8|1255.6|1255.2|1255.8|1255.2|1255.2|1254.8|500
1622728940000|2021-06-03 14:02:20|1255|1254.8|1254.8|1254.4|1255.6|1255.2|1254.8|1254.2|20461
1622728950000|2021-06-03 14:02:30|1255|1254.6|1255|1254.6|1255.4|1255|1255|1254.4|526
1622728960000|2021-06-03 14:02:40|1255.2|1254.8|1254.6|1254.2|1255.2|1254.8|1254.2|1253.8|2389
1622728970000|2021-06-03 14:02:50||1254||1254.2||1254.2||1254|0
1622728980000|2021-06-03 14:03:00|1254.8|1254.4|1255.2|1254.6|1255.2|1254.8|1254.6|1254.2|3755
1622728990000|2021-06-03 14:03:10||1254.8||1254.6||1254.8||1254.6|0
1622729000000|2021-06-03 14:03:20|1255|1254.4|1255.2|1254.8|1255.2|1254.8|1254.8|1254.4|1249
1622729010000|2021-06-03 14:03:30|1255|1254.6|1254.8|1254.4|1255.2|1254.8|1254.8|1254.4|7124
1622729020000|2021-06-03 14:03:40|1255|1254.6|1255|1254.6|1255.2|1254.6|1255|1254.6|500
1622729030000|2021-06-03 14:03:50|1255.2|1254.8|1255.2|1254.8|1255.4|1255|1255.2|1254.8|989
1622729040000|2021-06-03 14:04:00|1255.4||1255.2||1255.4||1255.2||0
1622729050000|2021-06-03 14:04:10|1255.4|1255|1255.4|1255|1255.6|1255.2|1255.4|1255|0
1622729070000|2021-06-03 14:04:30|1255.2|1254.8|1255|1254.8|1255.2|1254.8|1255|1254.8|319
1622729080000|2021-06-03 14:04:40|1255.2|1255|1255|1254.6|1255.2|1255|1254.8|1254.6|3960
1622729090000|2021-06-03 14:04:50|1255.2|1254.8|1255.2|1254.6|1255.2|1254.8|1255.2|1254.6|25
1622729100000|2021-06-03 14:05:00|1255.4|1254.8|1255.4|1254.8|1255.4|1255.2|1255.2|1254.8|422
1622729110000|2021-06-03 14:05:10|1255.2|1255|1255.4|1255|1255.4|1255|1255.2|1254.8|500
1622729120000|2021-06-03 14:05:20|1255.6|1254.8|1255|1254.8|1255.6|1255.2|1255|1254.8|820
1622729130000|2021-06-03 14:05:30|1255.2|1255|1255.2|1254.8|1255.4|1255|1255.2|1254.8|104
1622729140000|2021-06-03 14:05:40|1255|1255|1255.4|1255|1255.4|1255.2|1255|1255|1556
1622729160000|2021-06-03 14:06:00|1255.6|1255.2|1255.8|1255.4|1256|1255.4|1255.6|1255.2|1160
1622729170000|2021-06-03 14:06:10|1256|1255.6|1256|1255.8|1256|1255.8|1256|1255.6|12
1622729180000|2021-06-03 14:06:20|1255.8|1255.6|1255.6|1255.2|1255.8|1255.6|1255.4|1255.2|4549
1622729200000|2021-06-03 14:06:40|1255.8|1255.4|1256|1255.4|1256|1255.4|1255.8|1255.4|908
1622729210000|2021-06-03 14:06:50|1256.2|1255.6|1256|1255.8|1256.2|1255.8|1256|1255.6|1939
1622729220000|2021-06-03 14:07:00|||||||||1537
1622729230000|2021-06-03 14:07:10|1256.2||1256.2||1256.2||1256.2||2131
1622729250000|2021-06-03 14:07:30|1256|1255.6|1255.8|1255.4|1256|1255.6|1255.6|1255.2|2985
1622729260000|2021-06-03 14:07:40|1255.6|1255.2|1255.4|1255|1255.6|1255.4|1255.2|1255|2761
1622729270000|2021-06-03 14:07:50|1255.6|1255.2|1255|1254.6|1255.6|1255.2|1254.8|1254.4|3288
1622729280000|2021-06-03 14:08:00|1254.8|1254.8|1255|1254.4|1255|1254.8|1254.8|1254.2|2565
1622729290000|2021-06-03 14:08:10|1254.8|1254.2|1254.6|1254.2|1254.8|1254.2|1254.4|1254|1056
1622729300000|2021-06-03 14:08:20|1254.8||1254.8||1254.8||1254.6||250
1622729310000|2021-06-03 14:08:30|1255|1254.4|1254.6|1254.2|1255|1254.8|1254.6|1254.2|400
1622729320000|2021-06-03 14:08:40|1254.8|1254.4|1255|1254.4|1255|1254.4|1254.8|1254.2|0
1622729330000|2021-06-03 14:08:50||1254.6||1254.4||1254.8||1254.4|0
1622729340000|2021-06-03 14:09:00|1255.2|1254.6|1255.2|1254.8|1255.2|1255|1255.2|1254.6|3169
1622729350000|2021-06-03 14:09:10|1255.4|1255|1255.4|1255|1256|1255.8|1255.2|1254.8|8383
1622729360000|2021-06-03 14:09:20|1255.2|1254.8|1255|1254.6|1255.4|1255|1254.8|1254.4|3798
1622729370000|2021-06-03 14:09:30|1254.8|1254.4|1255.2|1254.8|1255.2|1254.8|1254.8|1254.4|4015
1622729380000|2021-06-03 14:09:40|1255.4|1255|1255.4|1254.8|1255.4|1255|1255.2|1254.8|0
1622729390000|2021-06-03 14:09:50|1255.2||1255.2||1255.4||1255.2||0
1622729400000|2021-06-03 14:10:00|1255|1254.6|1255|1254.6|1255|1254.6|1254.8|1254.4|42
1622729410000|2021-06-03 14:10:10|1255.2|1254.8|1255.2|1254.6|1255.2|1254.8|1255|1254.6|1000
1622729420000|2021-06-03 14:10:20|1255.4|1254.8|1255.4|1254.8|1255.6|1255.2|1255.4|1254.6|4889
1622729430000|2021-06-03 14:10:30|1255.2|1255|1255|1254.8|1255.4|1255|1255|1254.8|78
1622729440000|2021-06-03 14:10:40|1255.2||1255.2||1255.2||1255.2||1118
1622729450000|2021-06-03 14:10:50|1254.8|1254.6|1255|1254.6|1255|1254.6|1254.6|1254.2|4802
1622729460000|2021-06-03 14:11:00|1255.2|1254.4|1255.2|1254.8|1255.2|1254.8|1255|1254.4|683
1622729470000|2021-06-03 14:11:10|1255|1254.6|1254.8|1254.4|1255|1254.6|1254.4|1254.2|5272
1622729480000|2021-06-03 14:11:20|1254.6|1254.2|1254.6|1254.2|1254.8|1254.4|1254.6|1254.2|0
1622729490000|2021-06-03 14:11:30|1254.8|1254.6|1255.2|1254.6|1255.2|1254.8|1254.8|1254.2|5005
1622729500000|2021-06-03 14:11:40|1255||1255.2||1255.2||1255||0
1622729510000|2021-06-03 14:11:50|1255.4|1254.8|1255.2|1254.8|1255.8|1255.6|1255|1254.6|21998
1622729520000|2021-06-03 14:12:00|1255|1254.6|1255.2|1254.6|1255.2|1254.8|1254.8|1254.4|2823
1622729540000|2021-06-03 14:12:20|1255||1255||1255||1255||0
1622729550000|2021-06-03 14:12:30|1255.2|1254.8|1255|1254.6|1255.2|1255|1255|1254.6|160
1622729570000|2021-06-03 14:12:50|1255.2|1254.8|1254.6|1254.2|1255.2|1255|1254.4|1254.2|13055
1622729580000|2021-06-03 14:13:00|1254.8|1254.4|1254.8|1254.4|1255|1254.6|1254.8|1254.4|5137
1622729590000|2021-06-03 14:13:10|1255|1254.6|1255|1254.6|1255|1254.8|1255|1254.6|7
1622729610000|2021-06-03 14:13:30|1254.8|1254.4|1254.8|1254.4|1254.8|1254.6|1254.6|1254.4|366
1622729640000|2021-06-03 14:14:00|1255|1254.6|1255|1254.6|1255|1254.6|1255|1254.6|529
1622729650000|2021-06-03 14:14:10|1254.8|1254.4|1254.6|1254.2|1254.8|1254.4|1254.2|1254|18611
1622729670000|2021-06-03 14:14:30|1254.4|1254|1254.4|1254|1254.4|1254|1254.2|1254|3252
1622729680000|2021-06-03 14:14:40|1254.6|1254.2|1254.8|1254.4|1255|1254.6|1254.6|1254.2|2510
1622729690000|2021-06-03 14:14:50|1254.6|1254.2|1254.4|1254|1254.8|1254.2|1254.4|1254|2448
1622729700000|2021-06-03 14:15:00|1254.6|1254.2|1254.8|1254.4|1255|1254.8|1254.6|1254.2|951
1622729710000|2021-06-03 14:15:10|1254.4|1254.2|1254.6|1254|1254.6|1254.2|1254.4|1254|1788
1622729720000|2021-06-03 14:15:20|1254.4|1253.8|1254|1253.6|1254.4|1253.8|1253.6|1253.2|72905
1622729730000|2021-06-03 14:15:30|1254.2||1254.2||1254.2||1254.2||0
1622729740000|2021-06-03 14:15:40|1254|1253.4|1253.4|1253.2|1254|1253.4|1253.2|1252.8|5004
1622729750000|2021-06-03 14:15:50|1253.6|1253|1253.4|1253|1253.6|1253.2|1253.2|1253|3900
1622729760000|2021-06-03 14:16:00|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|0
1622729770000|2021-06-03 14:16:10||1253||1253.2||1253.2||1253|0
1622729780000|2021-06-03 14:16:20|1253.8|1253.4|1254|1253.6|1254|1253.6|1253.8|1253.4|4163
1622729800000|2021-06-03 14:16:40|1254.2|1253.8|1254|1253.6|1254.2|1254|1254|1253.6|3031
1622729820000|2021-06-03 14:17:00|1253.8|1253.4|1253.8|1253.4|1253.8|1253.4|1253.8|1253.4|246
1622729830000|2021-06-03 14:17:10|1253.6|1253.2|1253.6|1253|1253.6|1253.2|1253.2|1252.8|2187
1622729870000|2021-06-03 14:17:50|1253.4|1252.8|1253.2|1252.8|1253.4|1253|1253|1252.8|2876
1622729880000|2021-06-03 14:18:00|1253|1252.6|1252.6|1252.2|1253|1252.6|1252.6|1252.2|3723
1622729890000|2021-06-03 14:18:10|1252.8|1252|1252.6|1252.2|1253|1252.4|1252.4|1252|2871
1622729900000|2021-06-03 14:18:20|1252.4|1252|1252.6|1252.2|1252.6|1252.2|1252.4|1252|157
1622729910000|2021-06-03 14:18:30||1252||1252||1252.2||1252|0
1622729920000|2021-06-03 14:18:40|1252.8|1252.2|1253|1252.4|1253|1252.6|1252.8|1252.2|905
1622729930000|2021-06-03 14:18:50|1252.8|1252.6|1252.8|1252.4|1253|1252.6|1252.8|1252.4|2927
1622729940000|2021-06-03 14:19:00|1253|1252.6|1253|1252.6|1253|1252.6|1252.8|1252.4|0
1622729950000|2021-06-03 14:19:10||1252.4||1252.6||1252.6||1252.4|0
1622729970000|2021-06-03 14:19:30|1253.2|1252.4|1253.4|1253|1253.4|1253|1253.2|1252.4|2414
1622729990000|2021-06-03 14:19:50|1253.2|1252.8|1253.4|1252.8|1253.4|1253|1253.2|1252.8|40
1622730000000|2021-06-03 14:20:00|1253.6|1253|1253.6|1253.2|1253.6|1253.4|1253.6|1253|0
1622730030000|2021-06-03 14:20:30|1253.4|1253.4|1253.8|1253.4|1253.8|1253.4|1253.4|1253.4|660
1622730040000|2021-06-03 14:20:40|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|0
1622730050000|2021-06-03 14:20:50|1253.4|1253|1253|1252.6|1253.6|1253|1253|1252.6|4252
1622730060000|2021-06-03 14:21:00|1252.8|1252.4|1253|1252.6|1253|1252.6|1252.8|1252.4|0
1622730070000|2021-06-03 14:21:10|1253.2|1252.8|1253.2|1252.6|1253.2|1252.8|1253|1252.6|0
1622730080000|2021-06-03 14:21:20|1253.4|1252.8|1253.2|1252.6|1253.4|1253|1253|1252.6|0
1622730090000|2021-06-03 14:21:30|1253|1252.8|1252.8|1252.4|1253.2|1252.8|1252.8|1252.4|2224
1622730100000|2021-06-03 14:21:40|1253|1252.6|1253|1252.4|1253|1252.6|1252.8|1252.4|261
1622730110000|2021-06-03 14:21:50|1252.8|1252.6|1253|1252.4|1253|1252.6|1252.8|1252.4|1471
1622730120000|2021-06-03 14:22:00|1252.8|1252.6|1253|1252.6|1253|1252.6|1252.8|1252.6|0
1622730130000|2021-06-03 14:22:10|1252.8|1252.4|1252.8|1252.4|1252.8|1252.4|1252.8|1252.4|0
1622730140000|2021-06-03 14:22:20||1252.6||1252.4||1252.6||1252.4|0
1622730150000|2021-06-03 14:22:30|1253|1252.6|1253|1252.6|1253|1252.6|1253|1252.6|159
1622730160000|2021-06-03 14:22:40|1252.8|1252.4|1252.6|1252.2|1253|1252.4|1252.4|1252|1813
1622730170000|2021-06-03 14:22:50|1252.8|1252.4|1252.8|1252.2|1252.8|1252.4|1252.8|1252.2|0
1622730180000|2021-06-03 14:23:00|1253|1252.4|1253.2|1252.8|1253.4|1253|1253|1252.4|1938
1622730190000|2021-06-03 14:23:10|1253.4||1253.2||1253.4||1253.2||0
1622730200000|2021-06-03 14:23:20|1253|1252.6|1252.8|1252.6|1253|1252.6|1252.8|1252.6|377
1622730210000|2021-06-03 14:23:30|1253|1252.4|1253|1252.4|1253|1252.4|1252.8|1252.4|1100
1622730220000|2021-06-03 14:23:40|1252.8||1253||1253||1252.8||0
1622730230000|2021-06-03 14:23:50|1252.8|1252.6|1252.8|1252.4|1253|1252.6|1252.4|1252.2|1296
1622730240000|2021-06-03 14:24:00||1252.2||1252.4||1252.4||1252.2|0
1622730260000|2021-06-03 14:24:20|1253|1252.6|1253|1252.6|1253|1252.8|1253|1252.4|2081
1622730270000|2021-06-03 14:24:30|1253.2|1252.8|1253.2|1252.6|1253.2|1252.8|1253.2|1252.6|0
1622730280000|2021-06-03 14:24:40|1253|1252.4|1253|1252.4|1253|1252.4|1253|1252.4|0
1622730290000|2021-06-03 14:24:50|1252.8|1252.6|1252.8|1252.4|1252.8|1252.6|1252.8|1252.4|1318
1622730300000|2021-06-03 14:25:00|1253|1252.6|1253.4|1253|1253.4|1253|1252.8|1252.6|11378
1622730320000|2021-06-03 14:25:20|1253.2|1252.8|1253.2|1253|1253.2|1253|1253.2|1252.8|5357
1622730330000|2021-06-03 14:25:30|1253|1252.8|1253.2|1252.8|1253.2|1253|1253|1252.8|1256
1622730340000|2021-06-03 14:25:40|1253.4|1253|1253.4|1253|1253.4|1253.2|1253.4|1253|5
1622730350000|2021-06-03 14:25:50|1253.2||1253.4||1253.4||1253.2||0
1622730360000|2021-06-03 14:26:00|1253.2|1252.8|1253|1252.6|1253.4|1253|1253|1252.6|3554
1622730370000|2021-06-03 14:26:10|1253.2|1252.8|1253.2|1252.6|1253.2|1252.8|1253|1252.6|0
1622730380000|2021-06-03 14:26:20|1253|1252.4|1253|1252.6|1253|1252.8|1252.8|1252.4|1499
1622730390000|2021-06-03 14:26:30|1252.8|1252.4|1252.6|1252.2|1252.8|1252.6|1252.6|1252.2|0
1622730400000|2021-06-03 14:26:40|1252.8|1252.4|1253.2|1252.6|1253.2|1252.6|1252.8|1252.4|214
1622730410000|2021-06-03 14:26:50|1253|1252.8|1253|1252.6|1253.2|1253|1252.8|1252.6|33
1622730430000|2021-06-03 14:27:10|1252.8|1252.4|1252.8|1252.4|1253|1252.4|1252.4|1252.2|6936
1622730440000|2021-06-03 14:27:20|1253|1252.6|1253|1252.6|1253.2|1252.8|1253|1252.4|0
1622730450000|2021-06-03 14:27:30|1252.8|1252.4|1253|1252.4|1253|1252.4|1252.8|1252.4|1906
1622730460000|2021-06-03 14:27:40|1252.8||1252.8||1252.8||1252.8||0
1622730470000|2021-06-03 14:27:50|1253|1252.6|1253.2|1252.8|1253.2|1252.8|1252.8|1252.6|5
1622730480000|2021-06-03 14:28:00|1253.4|1253|1253.4|1253|1253.4|1253|1253.2|1252.8|3733
1622730490000|2021-06-03 14:28:10|1253.2|1252.8|1253.2|1252.8|1253.4|1252.8|1253.2|1252.8|0
1622730510000|2021-06-03 14:28:30|||||||||400
1622730520000|2021-06-03 14:28:40|1253|1252.6|1253|1252.6|1253|1252.6|1253|1252.6|244
1622730530000|2021-06-03 14:28:50|1253.2|1252.8|1253.4|1253|1253.4|1253|1253.2|1252.8|159
1622730540000|2021-06-03 14:29:00|1253.6|1253.2|1254.4|1254|1254.4|1254.2|1253.6|1253.2|8058
1622730570000|2021-06-03 14:29:30|1254.2|1253.8|1254.2|1254|1254.4|1254|1254.2|1253.8|4542
1622730580000|2021-06-03 14:29:40|1254.4|1254.2|1254.4|1254|1254.4|1254.2|1254.4|1254|1772
1622730600000|2021-06-03 14:30:00|1254.2|1253.8|1254.2|1254|1254.2|1254|1254.2|1253.8|3346
1622730610000|2021-06-03 14:30:10|1254.4|1254.2|1254.4|1254|1254.4|1254.2|1254.2|1254|559
1622730630000|2021-06-03 14:30:30|1254.6|1254.2|1254.6|1254.2|1254.6|1254.4|1254.6|1254|751
1622730640000|2021-06-03 14:30:40|1254.4|1254|1254.6|1254|1254.6|1254|1254.4|1254|509
1622730650000|2021-06-03 14:30:50|1254.4|1254.2|1254.4|1254|1254.4|1254.2|1254.4|1254|0
1622730660000|2021-06-03 14:31:00|1254.6||1254.2||1254.6||1254.2||2185
1622730670000|2021-06-03 14:31:10|1254.4||1254.2||1254.4||1254.2||0
1622730680000|2021-06-03 14:31:20|1254.4|1254.2|1254.4|1254|1254.4|1254.2|1254.4|1254|198
1622730710000|2021-06-03 14:31:50|1254.2||1254.4||1254.4||1254.2||1959
1622730720000|2021-06-03 14:32:00|1254.6|1254.2|1254.2|1254|1254.6|1254.4|1254.2|1254|2251
1622730730000|2021-06-03 14:32:10|1254.4||1254.6||1254.6||1254.4||0
1622730740000|2021-06-03 14:32:20|1254.4||1254.4||1254.4||1254.2||1003
1622730750000|2021-06-03 14:32:30||1254.2||1254||1254.2||1254|0
1622730760000|2021-06-03 14:32:40||1254.2||1254.2||1254.2||1254.2|0
1622730780000|2021-06-03 14:33:00|1254.6|1254.4|1254.8|1254.4|1255|1254.6|1254.6|1254.2|2708
1622730790000|2021-06-03 14:33:10|1255|1254.6|1255.2|1254.8|1255.2|1254.8|1255|1254.6|766
1622730800000|2021-06-03 14:33:20||1255||1254.8||1255||1254.8|500
1622730820000|2021-06-03 14:33:40|1255|1254.6|1255.2|1254.8|1255.2|1254.8|1254.8|1254.4|8293
1622730840000|2021-06-03 14:34:00|1255||1255.2||1255.2||1255||564
1622730850000|2021-06-03 14:34:10|1255|1254.6|1254.6|1254.4|1255|1254.8|1254.4|1254.2|4518
1622730860000|2021-06-03 14:34:20|1254.8|1254.2|1254.6|1254.2|1254.8|1254.4|1254.4|1254.2|702
1622730870000|2021-06-03 14:34:30|1254.8|1254.4|1255|1254.6|1255|1254.6|1254.8|1254.4|2699
1622730880000|2021-06-03 14:34:40|1254.8||1254.8||1254.8||1254.8||0
1622730890000|2021-06-03 14:34:50|1254.6|1254.4|1254.8|1254.4|1254.8|1254.4|1254.6|1254.2|423
1622730900000|2021-06-03 14:35:00|1255|1254.6|1254.8|1254.4|1255|1254.6|1254.8|1254.4|0
1622730910000|2021-06-03 14:35:10|1255|1254.6|1255|1254.6|1255|1254.8|1254.8|1254.4|3273
1622730920000|2021-06-03 14:35:20|1254.8|1254.4|1255|1254.6|1255|1254.6|1254.8|1254.4|0
1622730930000|2021-06-03 14:35:30|1254.8|1254.4|1254.6|1254.2|1254.8|1254.4|1254.2|1254|16928
1622730940000|2021-06-03 14:35:40|1254.8|1254.4|1255|1254.8|1255.2|1254.8|1254.8|1254.4|0
1622730950000|2021-06-03 14:35:50|1255.2|1255|1255.8|1255.4|1255.8|1255.4|1255.2|1254.8|60450
1622730960000|2021-06-03 14:36:00|1255.6|1255.6|1255.6|1255.2|1255.8|1255.6|1255.4|1255|9899
1622730970000|2021-06-03 14:36:10|1255.4|1255|1255.4|1255|1255.4|1255|1255.2|1255|1250
1622730980000|2021-06-03 14:36:20|1255.6|1255.2|1255.6|1255.2|1255.6|1255.2|1255.6|1255|0
1622730990000|2021-06-03 14:36:30|1255.4|1255|1255.4|1255|1255.6|1255.2|1255.4|1255|4654
1622731000000|2021-06-03 14:36:40|1255.6|1255.2|1255.6|1255.2|1255.6|1255.2|1255.4|1255.2|1195
1622731010000|2021-06-03 14:36:50|1255.4|1255|1255.6|1255|1255.6|1255|1255.2|1255|0
1622731020000|2021-06-03 14:37:00||1255.2||1255.2||1255.2||1255.2|0
1622731030000|2021-06-03 14:37:10|1255.4|1255.4|1255.6|1255.2|1255.6|1255.4|1255.4|1255.2|1030
1622731050000|2021-06-03 14:37:30|1255.4|1255|1255.6|1255.2|1255.6|1255.2|1255.4|1255|1947
1622731060000|2021-06-03 14:37:40||1255||1255.2||1255.2||1255|0
1622731070000|2021-06-03 14:37:50|1255.4|1255|1255.4|1255|1255.4|1255|1255.4|1255|650
1622731080000|2021-06-03 14:38:00|1255.2|1254.8|1254.8|1254.4|1255.2|1254.8|1254.6|1254.4|2511
1622731090000|2021-06-03 14:38:10|1255|1254.6|1255.2|1255|1255.2|1255|1255|1254.6|215
1622731100000|2021-06-03 14:38:20||1254.8||1254.8||1254.8||1254.8|0
1622731110000|2021-06-03 14:38:30||1254.6||1254.8||1254.8||1254.6|0
1622731120000|2021-06-03 14:38:40|1255|1254.6|1254.6|1254.2|1255|1254.6|1254.6|1254.2|500
1622731130000|2021-06-03 14:38:50|1254.8|1254.4|1254.8|1254.4|1254.8|1254.6|1254.8|1254.4|338
1622731140000|2021-06-03 14:39:00|1254.6||1254.8||1254.8||1254.6||1177
1622731150000|2021-06-03 14:39:10|1255.2|1254.6|1255|1254.6|1255.2|1254.8|1255|1254.6|18652
1622731160000|2021-06-03 14:39:20|1254.8|1254.4|1254.6|1254.4|1254.8|1254.4|1254.6|1254.4|800
1622731170000|2021-06-03 14:39:30|1254.8|1254.6|1254.8|1254.4|1254.8|1254.6|1254.8|1254.4|187
1622731180000|2021-06-03 14:39:40|1254.6||1254.6||1254.6||1254.6||0
1622731190000|2021-06-03 14:39:50||1254.2||1254.2||1254.2||1254.2|1497
1622731210000|2021-06-03 14:40:10|1254.4|1254|1254.2|1254|1254.4|1254|1253.8|1253.6|3872
1622731220000|2021-06-03 14:40:20|1254.4|1253.8|1254|1253.6|1254.4|1254|1254|1253.6|4611
1622731230000|2021-06-03 14:40:30|1254.2||1254.2||1254.2||1254.2||0
1622731240000|2021-06-03 14:40:40|1254|1253.8|1254.4|1254|1254.4|1254|1254|1253.8|2814
1622731250000|2021-06-03 14:40:50|1254.2|1253.8|1254|1253.6|1254.4|1253.8|1253.8|1253.6|4875
1622731260000|2021-06-03 14:41:00|1254.2|1253.8|1254.2|1253.8|1254.2|1253.8|1254.2|1253.8|0
1622731270000|2021-06-03 14:41:10|1253.8|1253.6|1253.8|1253.6|1254.2|1253.6|1253.8|1253.6|160
1622731280000|2021-06-03 14:41:20|1254|1253.8|1254.2|1253.8|1254.2|1253.8|1254|1253.6|854
1622731300000|2021-06-03 14:41:40|1254|1253.6|1253.8|1253.6|1254|1253.6|1253.6|1253.4|525
1622731310000|2021-06-03 14:41:50|1254||1253.8||1254||1253.8||0
1622731320000|2021-06-03 14:42:00|1253.6|1253.4|1253.6|1253.2|1253.6|1253.4|1253.2|1253|10983
1622731330000|2021-06-03 14:42:10|1253.8|1253.4|1254|1253.6|1254|1253.8|1253.8|1253.4|7581
1622731350000|2021-06-03 14:42:30|1253.8||1253.8||1253.8||1253.8||3421
1622731360000|2021-06-03 14:42:40|1253.6|1253.4|1253.4|1253|1253.8|1253.4|1253.4|1253|1366
1622731370000|2021-06-03 14:42:50|1253.6|1253.2|1253.8|1253.4|1253.8|1253.4|1253.6|1253.2|542
1622731380000|2021-06-03 14:43:00|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|1253.4|1253|2702
1622731390000|2021-06-03 14:43:10|1253.4|1253|1253.6|1253.2|1253.6|1253.2|1253.4|1253|0
1622731400000|2021-06-03 14:43:20|1253.4|1253|1253.4|1253|1253.4|1253.2|1253.4|1253|200
1622731410000|2021-06-03 14:43:30|1253.2||1253.4||1253.4||1253.2||500
1622731420000|2021-06-03 14:43:40|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|1060
1622731430000|2021-06-03 14:43:50|1253.4|1253|1253.4|1253|1253.6|1253|1253.4|1253|0
1622731440000|2021-06-03 14:44:00|1253.6||1253.4||1253.6||1253.4||0
1622731460000|2021-06-03 14:44:20|1253.2|1252.8|1253.4|1253|1253.4|1253|1253|1252.8|2703
1622731470000|2021-06-03 14:44:30|1253.6|1253.2|1253.4|1253|1253.6|1253.2|1253.4|1253|150
1622731480000|2021-06-03 14:44:40|1253.6|1253.2|1253.6|1253|1253.6|1253.2|1253.4|1253|0
1622731490000|2021-06-03 14:44:50|1253.4|1253.2|1253.4|1252.8|1253.4|1253.2|1253.2|1252.8|1692
1622731500000|2021-06-03 14:45:00|1253.2||1253.2||1253.2||1253.2||0
1622731510000|2021-06-03 14:45:10|1253.4|1253|1253.4|1253|1253.4|1253|1253.4|1252.8|1575
1622731520000|2021-06-03 14:45:20|1253.2|1252.8|1252.8|1252.6|1253.2|1253|1252.8|1252.4|3771
1622731530000|2021-06-03 14:45:30|1252.6|1252.4|1252.8|1252.4|1252.8|1252.6|1252.6|1252.2|2712
1622731550000|2021-06-03 14:45:50|1253|1252.6|1253|1252.6|1253|1252.8|1253|1252.6|3597
1622731560000|2021-06-03 14:46:00|1252.8|1252.4|1252.8|1252.4|1252.8|1252.4|1252.8|1252.4|0
1622731590000|2021-06-03 14:46:30|1253|1252.6|1253|1252.6|1253.2|1253|1252.8|1252.6|9970
1622731610000|2021-06-03 14:46:50|1253.2|1252.4|1252.8|1252.4|1253.2|1252.8|1252.8|1252.4|6379
1622731620000|2021-06-03 14:47:00|1253|1252.6|1253.4|1253|1253.4|1253|1253|1252.6|2230
1622731630000|2021-06-03 14:47:10|1253.2|1252.8|1253.4|1252.8|1253.4|1252.8|1253|1252.6|950
1622731640000|2021-06-03 14:47:20|1253.6|1253|1253.8|1253.2|1253.8|1253.4|1253.6|1253|1834
1622731650000|2021-06-03 14:47:30|1254|1253.4|1254|1253.6|1254|1253.8|1254|1253.4|1315
1622731660000|2021-06-03 14:47:40|1254.2|1253.8|1254.2|1253.8|1254.2|1253.8|1254|1253.6|0
1622731670000|2021-06-03 14:47:50|1254|1253.6|1254.4|1254|1254.4|1254.2|1253.8|1253.6|2505
1622731680000|2021-06-03 14:48:00|1254.2|1253.8|1254.4|1254|1254.4|1254|1254|1253.6|13361
1622731690000|2021-06-03 14:48:10|1254.2|1253.8|1254|1253.6|1254.2|1253.8|1254|1253.6|304
1622731720000|2021-06-03 14:48:40|1253.8|1253.4|1253.8|1253.4|1254|1253.6|1253.8|1253.4|6671
1622731730000|2021-06-03 14:48:50|1254|1253.6|1255|1254.6|1255|1254.6|1254|1253.6|6770
1622731740000|2021-06-03 14:49:00|1254.8|1254.4|1255.2|1254.8|1255.6|1255.2|1254.8|1254.4|5911
1622731750000|2021-06-03 14:49:10|1255.4|1255|1255.4|1255|1255.6|1255.2|1255.4|1254.8|0
1622731760000|2021-06-03 14:49:20|1255.2|1254.8|1254.8|1254.4|1255.2|1255|1254.8|1254.4|8263
1622731770000|2021-06-03 14:49:30|1254.6|1254.6|1255|1254.4|1255|1254.6|1254.6|1254.4|4
1622731780000|2021-06-03 14:49:40|1254.8||1254.8||1254.8||1254.8||0
1622731790000|2021-06-03 14:49:50|1254.4|1254.2|1254.2|1253.8|1254.8|1254.2|1254|1253.6|4451
1622731800000|2021-06-03 14:50:00|1254.4||1254.2||1254.4||1254.2||0
1622731810000|2021-06-03 14:50:10|1254|1253.6|1253.8|1253.4|1254|1253.6|1253.8|1253.4|0
1622731820000|2021-06-03 14:50:20|1254|1253.6|1254|1253.6|1254.4|1254|1253.8|1253.4|7149
1622731830000|2021-06-03 14:50:30|1253.8|1253.4|1254|1253.6|1254|1253.6|1253.8|1253.2|2000
1622731850000|2021-06-03 14:50:50|1253.8||1254||1254||1253.8||0
1622731870000|2021-06-03 14:51:10|1253.8|1253.4|1254|1253.6|1254|1253.6|1253.2|1253|21022
1622731880000|2021-06-03 14:51:20|1253.8|1253.4|1253.8|1253.4|1253.8|1253.4|1253.6|1253.2|661
1622731890000|2021-06-03 14:51:30|1253.6|1253.2|1253.4|1253|1253.6|1253.4|1253.2|1252.8|530
1622731900000|2021-06-03 14:51:40|1253.6|1253.2|1253.8|1253.4|1253.8|1253.4|1253.6|1253.2|637
1622731910000|2021-06-03 14:51:50|1253.4|1253.2|1253.4|1253|1253.6|1253.2|1253.4|1253|6576
1622731920000|2021-06-03 14:52:00|1253.6|1253.2|1253.6|1253.2|1253.6|1253.4|1253.6|1253.2|64
1622731930000|2021-06-03 14:52:10|1253.8|1253.4|1254|1253.8|1254|1253.8|1253.8|1253.2|1641
1622731940000|2021-06-03 14:52:20|1253.8|1253.6|1253.8|1253.4|1254|1253.6|1253.8|1253.4|612
1622731950000|2021-06-03 14:52:30|1254||1254||1254||1254||0
1622731970000|2021-06-03 14:52:50|1254.2|1253.6|1254.2|1253.8|1254.2|1253.8|1254.2|1253.6|0
1622731980000|2021-06-03 14:53:00|1254.4|1254|1253.8|1253.6|1254.6|1254.2|1253.6|1253.4|10560
1622731990000|2021-06-03 14:53:10|1254|1253.4|1254|1253.4|1254|1253.4|1253.8|1253.4|870
1622732000000|2021-06-03 14:53:20|1254.2|1253.6|1254.2|1253.8|1254.2|1253.8|1254.2|1253.6|0
1622732010000|2021-06-03 14:53:30|1254.4|1254|1254.4|1253.8|1254.4|1254|1254.4|1253.8|0
1622732020000|2021-06-03 14:53:40|1254.2||1254.2||1254.2||1254||0
1622732030000|2021-06-03 14:53:50|1254|1253.6|1254.2|1253.6|1254.2|1253.6|1253.8|1253.6|3078
1622732040000|2021-06-03 14:54:00|1254|1253.4|1253.8|1253.4|1254|1253.6|1253.8|1253.2|3434
1622732050000|2021-06-03 14:54:10|1254|1253.6|1254|1253.4|1254|1253.6|1253.8|1253.4|0
1622732060000|2021-06-03 14:54:20|1253.8|1253.6|1254.2|1253.6|1254.2|1253.6|1253.8|1253.6|0
1622732070000|2021-06-03 14:54:30|1254|1253.8|1254.2|1253.8|1254.4|1254.2|1254|1253.8|5905
1622732080000|2021-06-03 14:54:40|1254.4|1254|1254.6|1254.2|1254.6|1254.4|1254.2|1253.8|1588
1622732090000|2021-06-03 14:54:50|1254.4|1254|1254.2|1253.8|1254.4|1254|1254.2|1253.8|3800
1622732100000|2021-06-03 14:55:00|1254.4|1254|1254.4|1254|1254.4|1254|1254.2|1253.8|387
1622732110000|2021-06-03 14:55:10|1254.6|1254.2|1254.8|1254.2|1254.8|1254.4|1254.4|1254|0
1622732120000|2021-06-03 14:55:20|1254.6||1254.6||1254.8||1254.6||0
1622732130000|2021-06-03 14:55:30|1254.4|1254|1254.4|1254.2|1254.6|1254.2|1254.4|1254|3280
1622732140000|2021-06-03 14:55:40|1254.6||1254.6||1254.6||1254.6||100
1622732150000|2021-06-03 14:55:50|||||||||100
1622732160000|2021-06-03 14:56:00|1254.8|1254.4|1255.2|1255|1255.8|1255.4|1254.8|1254.4|79062
1622732170000|2021-06-03 14:56:10|1255.4|1255.2|1255.2|1254.8|1255.6|1255.2|1255|1254.8|976
1622732180000|2021-06-03 14:56:20|1255.4|1255|1255.6|1255.2|1255.6|1255.2|1255.4|1255|0
1622732190000|2021-06-03 14:56:30|1255.4|1255|1255.4|1255|1255.4|1255|1255.2|1255|0
1622732200000|2021-06-03 14:56:40|1255.6|1255.2|1255.2|1255|1255.8|1255.4|1255.2|1255|5501
1622732210000|2021-06-03 14:56:50|1255.4|1255.2|1255.6|1255.2|1255.6|1255.2|1255.4|1255|3700
1622732220000|2021-06-03 14:57:00||1255.4||1255.2||1255.4||1255.2|0
1622732230000|2021-06-03 14:57:10|1255.2|1255|1255.2|1254.8|1255.4|1255|1255|1254.8|1987
1622732240000|2021-06-03 14:57:20|1255.4|1255|1255.4|1255|1255.4|1255.2|1255.4|1255|584
1622732260000|2021-06-03 14:57:40|1255.2|1254.8|1255|1254.6|1255.2|1254.8|1254.8|1254.6|1450
1622732270000|2021-06-03 14:57:50|1254.8|1254.4|1254.8|1254.4|1254.8|1254.4|1254.8|1254.4|0
1622732280000|2021-06-03 14:58:00|1255|1254.6|1255|1254.6|1255|1254.8|1255|1254.4|759
1622732300000|2021-06-03 14:58:20|1254.8|1254.8|1255.2|1254.8|1255.2|1254.8|1254.8|1254.6|1282
1622732310000|2021-06-03 14:58:30|1255|1254.6|1254.8|1254.4|1255|1254.8|1254.8|1254.4|667
1622732320000|2021-06-03 14:58:40|1254.6|1254.2|1254.6|1254.2|1254.8|1254.2|1254.4|1254.2|0
1622732330000|2021-06-03 14:58:50|1254.4|1254|1254.8|1254.4|1254.8|1254.4|1253.6|1253.2|51216
1622732340000|2021-06-03 14:59:00|1255|1254.6|1255|1254.6|1255.4|1255|1254.8|1254.6|2070
1622732350000|2021-06-03 14:59:10|1255.2|1254.8|1255.2|1254.6|1255.4|1255|1255.2|1254.6|1660
1622732360000|2021-06-03 14:59:20|1255|1254.8|1255.2|1254.8|1255.2|1255|1254.8|1254.4|2437
1622732370000|2021-06-03 14:59:30|1255|1254.6|1254.6|1254.2|1255|1254.6|1254.4|1254.2|2346
1622732390000|2021-06-03 14:59:50||1254.4||1254.2||1254.4||1254.2|0
1622732400000|2021-06-03 15:00:00|1254.8|1254.4|1254.8|1254.4|1255|1254.8|1254.8|1254.4|18535
1622732410000|2021-06-03 15:00:10|1255|1254.6|1254.8|1254.4|1255|1254.6|1254.6|1254.4|750
1622732430000|2021-06-03 15:00:30|1254.6|1254|1254.2|1253.6|1254.6|1254|1254|1253.6|14269
1622732440000|2021-06-03 15:00:40|1254|1253.8|1254|1253.4|1254.2|1253.8|1253.8|1253.4|2412
1622732450000|2021-06-03 15:00:50|1253.8|1253.6|1254|1253.6|1254|1253.6|1253.4|1253|12666
1622732460000|2021-06-03 15:01:00|1253.8|1253.4|1254|1253.6|1254.2|1253.8|1253.8|1253.4|3452
1622732470000|2021-06-03 15:01:10|1253.8|1253.4|1253.6|1253.2|1253.8|1253.4|1253.6|1253.2|5212
1622732480000|2021-06-03 15:01:20|1253.4|1253|1252.8|1252.4|1253.4|1253|1252.6|1252.4|6763
1622732490000|2021-06-03 15:01:30|1253|1252.6|1253.6|1253.2|1253.6|1253.2|1253|1252.6|2584
1622732500000|2021-06-03 15:01:40|1253.4|1253|1253.2|1252.8|1253.6|1253.2|1252.8|1252.6|11117
1622732510000|2021-06-03 15:01:50|1253|1252.6|1253|1252.6|1253|1252.8|1253|1252.6|0
1622732520000|2021-06-03 15:02:00|1253.2|1252.8|1253.6|1253.2|1253.6|1253.2|1253|1252.8|2961
1622732530000|2021-06-03 15:02:10|1253.4|1253|1254|1253.4|1254|1253.4|1253|1252.8|3216
1622732540000|2021-06-03 15:02:20|1254.2|1253.6|1253.8|1253.4|1254.2|1253.6|1253.6|1253.4|0
1622732550000|2021-06-03 15:02:30|1253.6|1253.2|1253.4|1253|1253.6|1253.4|1253.4|1253|1143
1622732560000|2021-06-03 15:02:40|1253.2||1253.4||1253.4||1253.2||40
1622732570000|2021-06-03 15:02:50|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|627
1622732580000|2021-06-03 15:03:00|1253.8|1253.4|1253.6|1253.2|1254|1253.6|1253.4|1253.2|3213
1622732590000|2021-06-03 15:03:10|1253.8|1253.4|1253.8|1253.4|1253.8|1253.4|1253.8|1253.4|120
1622732600000|2021-06-03 15:03:20|1254||1253.8||1254||1253.8||0
1622732610000|2021-06-03 15:03:30|1254||1254||1254||1253.8||0
1622732620000|2021-06-03 15:03:40|1253.8|1253.6|1253.8|1253.4|1254|1253.6|1253.8|1253.4|2239
1622732630000|2021-06-03 15:03:50|1254||1253.8||1254||1253.8||0
1622732640000|2021-06-03 15:04:00|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|1253.4|1253|4432
1622732650000|2021-06-03 15:04:10|1253.4|1253|1253.2|1253|1253.4|1253|1253|1252.8|6106
1622732680000|2021-06-03 15:04:40|1253.4|1253.2|1253.4|1253|1253.4|1253.2|1253.4|1253|993
1622732700000|2021-06-03 15:05:00|1253|1252.8|1252.8|1252.6|1253.4|1252.8|1252.8|1252.4|9607
1622732710000|2021-06-03 15:05:10|1252.6|1252.4|1252.8|1252.2|1252.8|1252.4|1252.4|1252|4721
1622732720000|2021-06-03 15:05:20||1252.4||1252.4||1252.4||1252.4|0
1622732730000|2021-06-03 15:05:30|1253|1252.6|1253.2|1252.8|1253.2|1252.8|1253|1252.4|688
1622732740000|2021-06-03 15:05:40|1253|1252.6|1253|1252.6|1253|1252.8|1252.8|1252.4|5
1622732750000|2021-06-03 15:05:50||1252.4||1252.4||1252.4||1252.4|0
1622732760000|2021-06-03 15:06:00|1252.8|1252.6|1252.8|1252.4|1253|1252.6|1252.8|1252.4|0
1622732770000|2021-06-03 15:06:10||1252.6||1252.6||1252.6||1252.6|0
1622732780000|2021-06-03 15:06:20|1253||1253||1253||1253||564
1622732790000|2021-06-03 15:06:30|1252.8|1252.4|1252.8|1252.4|1252.8|1252.4|1252.6|1252.4|727
1622732800000|2021-06-03 15:06:40|1253|1252.6|1253|1252.6|1253|1252.6|1253|1252.6|522
1622732810000|2021-06-03 15:06:50||1252.4||1252.4||1252.6||1252.4|0
1622732820000|2021-06-03 15:07:00||1252.6||1252.6||1252.6||1252.6|0
1622732830000|2021-06-03 15:07:10||1252.4||1252.6||1252.6||1252.4|0
1622732840000|2021-06-03 15:07:20|1252.8|1252.4|1253|1252.4|1253|1252.4|1252.6|1252.4|1182
1622732850000|2021-06-03 15:07:30|1252.8||1252.8||1253||1252.8||0
1622732860000|2021-06-03 15:07:40|1253|1252.6|1253.4|1252.8|1253.4|1253|1253|1252.6|190
1622732870000|2021-06-03 15:07:50||1253||1253||1253||1253|0
1622732910000|2021-06-03 15:08:30|1253.2|1252.8|1253.2|1252.8|1253.2|1252.8|1253|1252.8|5151
1622732920000|2021-06-03 15:08:40|1253|1252.6|1252.8|1252.4|1253|1252.6|1252.8|1252.4|2102
1622732930000|2021-06-03 15:08:50|1253|1252.6|1253.2|1252.8|1253.2|1253|1253|1252.6|1719
1622732940000|2021-06-03 15:09:00|1253.4|1253|1253.4|1253|1253.6|1253.2|1253.4|1253|0
1622732950000|2021-06-03 15:09:10|1253.2|1252.8|1253.2|1253|1253.2|1253|1253|1252.8|489
1622732960000|2021-06-03 15:09:20|1253.4|1253.2|1253.6|1253.2|1253.6|1253.4|1253.4|1253.2|903
1622732990000|2021-06-03 15:09:50|1253.8|1253.4|1253.8|1253.4|1253.8|1253.4|1253.8|1253.4|1186
1622733000000|2021-06-03 15:10:00|1253.6|1253.2|1253.4|1252.8|1253.6|1253.2|1253|1252.8|12872
1622733010000|2021-06-03 15:10:10|1253.2||1253.2||1253.2||1253||782
1622733020000|2021-06-03 15:10:20|1253|1252.6|1253|1252.4|1253|1252.6|1252.8|1252.4|652
1622733030000|2021-06-03 15:10:30||1252.6||1252.6||1252.6||1252.4|0
1622733040000|2021-06-03 15:10:40||1252.4||1252.4||1252.4||1252.4|0
1622733050000|2021-06-03 15:10:50|1252.8||1252.8||1252.8||1252.8||0
1622733070000|2021-06-03 15:11:10|1252.6|1252.6|1253|1252.6|1253|1252.8|1252.6|1252.6|1308
1622733100000|2021-06-03 15:11:40|1253.2|1253|1253.2|1252.8|1253.2|1253|1253|1252.6|9532
1622733110000|2021-06-03 15:11:50|1253.4|1253|1253.4|1253.2|1253.4|1253.2|1253.4|1253|500
1622733120000|2021-06-03 15:12:00|1253.6|1253|1253.4|1253|1253.6|1253|1253.4|1253|1573
1622733130000|2021-06-03 15:12:10|1253.2|1252.8|1253.4|1253|1253.4|1253.2|1253.2|1252.8|2545
1622733140000|2021-06-03 15:12:20|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|1253.4|1253|743
1622733150000|2021-06-03 15:12:30|1253.4|1253|1253.6|1253.4|1253.6|1253.4|1253.2|1252.8|1877
1622733170000|2021-06-03 15:12:50|1253.4|1253.2|1253.2|1252.8|1253.4|1253.2|1253|1252.8|5557
1622733180000|2021-06-03 15:13:00||1253||1252.8||1253||1252.8|0
1622733200000|2021-06-03 15:13:20|1253|1252.6|1253|1252.6|1253|1252.6|1253|1252.6|835
1622733210000|2021-06-03 15:13:30|1253.2|1253|1253.2|1252.8|1253.2|1253|1253.2|1252.6|766
1622733220000|2021-06-03 15:13:40|1253.4||1253.4||1253.4||1253.2||0
1622733230000|2021-06-03 15:13:50|1253.2|1253|1253.6|1253|1253.6|1253|1253.2|1253|0
1622733240000|2021-06-03 15:14:00|1253.4||1253.6||1253.6||1253.4||0
1622733250000|2021-06-03 15:14:10|1253.4||1253.4||1253.4||1253.4||0
1622733270000|2021-06-03 15:14:30|1253.2|1252.8|1253.4|1253|1253.4|1253.2|1253.2|1252.8|3938
1622733280000|2021-06-03 15:14:40|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|3678
1622733290000|2021-06-03 15:14:50||1253||1253||1253.2||1253|0
1622733300000|2021-06-03 15:15:00||1253.2||1253.2||1253.2||1253|0
1622733310000|2021-06-03 15:15:10|1253.4|1253|1253.4|1253.2|1253.6|1253.2|1253.4|1253|2799
1622733320000|2021-06-03 15:15:20|||||||||127
1622733330000|2021-06-03 15:15:30|1253.6|1253|1253.4|1253|1253.6|1253|1253.4|1253|718
1622733340000|2021-06-03 15:15:40|1253.2|1252.8|1253.2|1252.8|1253.4|1253|1253|1252.8|13970
1622733350000|2021-06-03 15:15:50|1253.4|1253|1253.4|1252.8|1253.4|1253|1253.4|1252.8|0
1622733360000|2021-06-03 15:16:00|1253.2|1253|1253.2|1252.8|1253.2|1253|1253.2|1252.8|0
1622733370000|2021-06-03 15:16:10|1253|1252.6|1252.8|1252.4|1253|1252.6|1252.6|1252.2|2962
1622733380000|2021-06-03 15:16:20|1252.6|1252.2|1252.4|1252|1252.8|1252.4|1252.2|1252|7260
1622733390000|2021-06-03 15:16:30|1252.6|1252.4|1252.6|1252.2|1252.6|1252.4|1252.4|1252|1288
1622733400000|2021-06-03 15:16:40||1252||1252.2||1252.2||1252|0
1622733410000|2021-06-03 15:16:50|1252.8|1252.6|1252.8|1252.2|1253.2|1253|1252.8|1252.2|24972
1622733420000|2021-06-03 15:17:00|1252.6||1252.6||1252.6||1252.6||0
1622733430000|2021-06-03 15:17:10|1252.4|1252|1252.6|1252|1252.6|1252.2|1252.2|1252|736
1622733440000|2021-06-03 15:17:20|1252.4||1252.4||1252.6||1252.4||0
1622733450000|2021-06-03 15:17:30||1252.2||1252||1252.2||1252|0
1622733470000|2021-06-03 15:17:50|1252.6|1252.2|1252.4|1252|1252.6|1252.4|1252.2|1252|1579
1622733480000|2021-06-03 15:18:00|1252.2|1251.8|1252|1251.6|1252.2|1251.8|1251.8|1251.6|8255
1622733490000|2021-06-03 15:18:10|1252.2|1251.8|1252.2|1251.6|1252.2|1251.8|1252|1251.6|2310
1622733500000|2021-06-03 15:18:20||1251.8||1251.6||1251.8||1251.6|0
1622733510000|2021-06-03 15:18:30|1252|1252|1252.2|1251.6|1252.2|1252|1252|1251.6|600
1622733520000|2021-06-03 15:18:40|1252.4|1251.8|1252.4|1252|1252.4|1252|1252.4|1251.8|2391
1622733550000|2021-06-03 15:19:10|1252.2|1251.8|1252.2|1251.8|1252.4|1252|1252|1251.6|2547
1622733570000|2021-06-03 15:19:30|1252.4|1252|1252.4|1252|1252.4|1252|1252.4|1252|520
1622733580000|2021-06-03 15:19:40|1252.2|1251.8|1252.4|1252|1252.4|1252|1252.2|1251.8|0
1622733600000|2021-06-03 15:20:00|1252.2|1251.6|1252.2|1251.8|1252.4|1251.8|1252|1251.6|7050
1622733610000|2021-06-03 15:20:10|1252.4|1252|1252.4|1251.8|1252.4|1252|1252.4|1251.8|500
1622733620000|2021-06-03 15:20:20|1252.2||1252.2||1252.2||1252.2||0
1622733630000|2021-06-03 15:20:30|1252.4|1252|1252.4|1251.8|1252.4|1252|1252.2|1251.8|0
1622733640000|2021-06-03 15:20:40|1252.2||1252.2||1252.2||1252.2||0
1622733660000|2021-06-03 15:21:00|1252|1251.6|1252.2|1251.8|1252.2|1251.8|1251.8|1251.6|5408
1622733670000|2021-06-03 15:21:10|1252|1251.6|1252.4|1252|1252.4|1252|1252|1251.6|7705
1622733680000|2021-06-03 15:21:20|1252.2|1251.8|1252.2|1251.6|1252.2|1251.8|1252|1251.6|110
1622733690000|2021-06-03 15:21:30|1252.4|1251.8|1252.6|1252.2|1252.6|1252.2|1252.4|1251.8|4694
1622733700000|2021-06-03 15:21:40|1252.8|1252.4|1252.6|1252.2|1252.8|1252.4|1252.6|1252.2|2095
1622733720000|2021-06-03 15:22:00|1252.4|1252|1252.4|1252|1252.4|1252|1252|1251.8|3876
1622733750000|2021-06-03 15:22:30|1252.2|1251.8|1252.2|1251.8|1252.2|1251.8|1252.2|1251.8|2146
1622733760000|2021-06-03 15:22:40|1252.4|1252|1252|1251.8|1252.4|1252|1252|1251.8|3148
1622733770000|2021-06-03 15:22:50|1251.8|1251.6|1252|1251.6|1252|1251.6|1251.8|1251.4|1765
1622733790000|2021-06-03 15:23:10|1252.2|1251.8|1252.4|1251.8|1252.4|1252|1252.2|1251.8|116
1622733800000|2021-06-03 15:23:20|1252.6|1252|1252.6|1252.2|1252.6|1252.2|1252.6|1252|1076
1622733810000|2021-06-03 15:23:30|1252.4|1252|1252.6|1252.2|1252.6|1252.2|1252.4|1252|2879
1622733820000|2021-06-03 15:23:40|1252.8|1252.4|1252.8|1252.4|1252.8|1252.6|1252.8|1252.4|568
1622733830000|2021-06-03 15:23:50|1253|1252.6|1253|1252.6|1253|1252.6|1253|1252.6|922
1622733840000|2021-06-03 15:24:00|1253.2|1252.8|1253.6|1253.2|1253.6|1253.2|1253.2|1252.8|2526
1622733860000|2021-06-03 15:24:20|1253.8|1253.4|1253.8|1253.4|1253.8|1253.6|1253.8|1253.4|761
1622733870000|2021-06-03 15:24:30|1254|1253.6|1253.8|1253.4|1254|1253.6|1253.6|1253.4|3628
1622733880000|2021-06-03 15:24:40|1254|1253.2|1253.6|1253.2|1254|1253.2|1253.4|1253.2|474
1622733890000|2021-06-03 15:24:50|1253.4|1253|1254|1253.4|1254|1253.4|1253.2|1252.8|13489
1622733900000|2021-06-03 15:25:00|1253.8||1254||1254||1253.8||0
1622733910000|2021-06-03 15:25:10|1253.8||1254||1254||1253.8||150
1622733920000|2021-06-03 15:25:20|1253.8|1253.6|1253.8|1253.6|1253.8|1253.6|1253.8|1253.6|0
1622733930000|2021-06-03 15:25:30|1254|1253.8|1254.2|1253.8|1254.2|1254|1254|1253.6|5443
1622733940000|2021-06-03 15:25:40|1254|1253.6|1254.2|1253.6|1254.2|1253.6|1253.8|1253.4|956
1622733950000|2021-06-03 15:25:50|1254|1253.4|1253.8|1253.4|1254.2|1253.4|1253.8|1253.4|751
1622733960000|2021-06-03 15:26:00|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|1253.6|1253|1198
1622733970000|2021-06-03 15:26:10|1253.8|1253.4|1254|1253.6|1254|1253.6|1253.8|1253.4|1670
1622734000000|2021-06-03 15:26:40|1253.8|1253.8|1254|1253.6|1254|1253.8|1253.8|1253.6|493
1622734010000|2021-06-03 15:26:50|1253.8|1253.4|1253.8|1253.4|1253.8|1253.4|1253.8|1253.4|404
1622734020000|2021-06-03 15:27:00|1253.6|1253.2|1253.6|1253.2|1253.6|1253.2|1253.4|1253.2|2662
1622734050000|2021-06-03 15:27:30|1253.8|1253|1253.6|1253.2|1253.8|1253.4|1253.4|1253|5012
1622734060000|2021-06-03 15:27:40|1253.4|1253|1253.6|1253.2|1253.6|1253.2|1253.4|1253|1335
1622734070000|2021-06-03 15:27:50|1253.4|1253|1253|1252.6|1253.4|1253|1253|1252.6|14409
1622734100000|2021-06-03 15:28:20||1252.8||1252.6||1252.8||1252.6|408
1622734110000|2021-06-03 15:28:30|1253.2|1252.8|1252.8|1252.4|1253.4|1253.2|1252.6|1252.2|24126
1622734120000|2021-06-03 15:28:40|1252.6|1252.2|1252.6|1252.2|1252.6|1252.4|1252.4|1252|8827
1622734130000|2021-06-03 15:28:50|1252.8|1252.4|1253.2|1252.8|1253.2|1252.8|1252.8|1252.4|9230
1622734140000|2021-06-03 15:29:00|1253.4|1253|1253.8|1253.4|1253.8|1253.4|1253.4|1253|1985
1622734150000|2021-06-03 15:29:10|1253.6|1253.2|1254.2|1253.8|1254.2|1253.8|1253.4|1253|11634
1622734160000|2021-06-03 15:29:20|1254.4|1254|1253.8|1253.6|1254.4|1254.2|1253.8|1253.4|5029
1622734170000|2021-06-03 15:29:30|1253.6|1253.4|1253.6|1253.2|1253.6|1253.4|1253.6|1253|64
1622734180000|2021-06-03 15:29:40|1253.4|1253|1254.8|1254.4|1254.8|1254.4|1253.4|1253|13052
1622734190000|2021-06-03 15:29:50|1254.6|1254.2|1254.8|1254.4|1255|1254.4|1254.2|1253.6|4038
1622790020000|2021-06-04 07:00:20|1255|1254.8|1255.6|1254.4|1256.4|1254.8|1255|1254|31527
1622790030000|2021-06-04 07:00:30|1255.2|1254|1255.6|1254.8|1255.6|1254.8|1254.8|1253.6|141
1622790040000|2021-06-04 07:00:40|1255.4|1255.4|1255.2|1254|1255.6|1255.4|1255.2|1253.6|1088
1622790050000|2021-06-04 07:00:50|1255.4|1254.2|1256|1254.6|1256|1254.8|1255|1254.2|1583
1622790060000|2021-06-04 07:01:00|1255.6|1255|1256|1255.2|1256|1255.2|1255.6|1255|3246
1622790070000|2021-06-04 07:01:10|1255.8|1255.4|1255.2|1254.2|1255.8|1255.4|1255.2|1254.2|230
1622790080000|2021-06-04 07:01:20|1255.4|1254.4|1255.6|1254.6|1255.8|1254.8|1255.4|1254.4|0
1622790090000|2021-06-04 07:01:30|1255.4|1254|1255.4|1254.8|1255.4|1254.8|1254.8|1253.8|6882
1622790100000|2021-06-04 07:01:40|1255|1254.6|1255.6|1254.6|1255.6|1254.6|1254.8|1254|2107
1622790110000|2021-06-04 07:01:50|1255.4|1254.4|1255.2|1254.2|1255.4|1254.4|1255.2|1254.2|0
1622790120000|2021-06-04 07:02:00|1255||1255.2||1255.2||1255||0
1622790130000|2021-06-04 07:02:10|1255|1254|1254.8|1254|1255.2|1254.2|1254.6|1253.8|6000
1622790140000|2021-06-04 07:02:20|1254.6|1254.2|1255.2|1254.4|1255.2|1254.4|1254.6|1254.2|1264
1622790150000|2021-06-04 07:02:30|1255|1254.2|1255|1254.2|1255|1254.2|1255|1254.2|0
1622790160000|2021-06-04 07:02:40||1254||1254||1254||1254|0
1622790170000|2021-06-04 07:02:50|1255.2|1255|1255|1254.2|1255.2|1255|1254.8|1254|13722
1622790180000|2021-06-04 07:03:00|1254|1253.8|1254.6|1253.8|1255|1253.8|1254|1253.6|10000
1622790190000|2021-06-04 07:03:10|1254.4|1253.6|1254|1253.2|1254.4|1253.6|1253.6|1253|700
1622790210000|2021-06-04 07:03:30|1254.2||1254.2||1254.2||1254||540
1622790220000|2021-06-04 07:03:40|1254.4|1253.4|1254.2|1253.2|1254.4|1253.6|1254.2|1253.2|0
1622790230000|2021-06-04 07:03:50|1254.4|1253.4|1254.2|1253.4|1254.4|1253.6|1254.2|1253.4|0
1622790240000|2021-06-04 07:04:00|1254|1253.2|1252.8|1252|1254|1253.4|1252.8|1251.8|619
1622790250000|2021-06-04 07:04:10|1253|1251.6|1252.6|1251.8|1253|1252.2|1251.8|1251.6|13401
1622790260000|2021-06-04 07:04:20|1252.8|1251.6|1252.4|1251.6|1252.8|1251.6|1252.4|1251.4|0
1622790270000|2021-06-04 07:04:30|1252.6||1252.6||1252.6||1252.4||0
1622790280000|2021-06-04 07:04:40||1252||1252||1252.2||1252|0
1622790290000|2021-06-04 07:04:50|1252.4|1252.2|1252.8|1252|1253|1252.4|1252.4|1252|967
1622790300000|2021-06-04 07:05:00|1252.6|1251.8|1250.8|1250.2|1252.6|1251.8|1250.6|1250|15479
1622790310000|2021-06-04 07:05:10|1250.6|1250|1250.8|1250|1250.8|1250.4|1250.6|1250|3483
1622790320000|2021-06-04 07:05:20|1250.6|1250.2|1250.6|1250|1250.6|1250.2|1250.6|1250|0
1622790330000|2021-06-04 07:05:30|1250.4|1249.8|1249.8|1249|1250.4|1249.8|1249.8|1248.8|2300
1622790340000|2021-06-04 07:05:40|1249.6|1248.8|1249.4|1248.6|1250|1249|1249.4|1248.6|2042
1622790350000|2021-06-04 07:05:50|1249.6||1249.2||1249.6||1249.2||0
1622790370000|2021-06-04 07:06:10|1249.4|1248.8|1249.4|1248.6|1249.6|1249|1249.2|1248.6|470
1622790380000|2021-06-04 07:06:20|1249.2|1249.2|1249.4|1248.6|1249.4|1249.2|1249.2|1248.6|600
1622790400000|2021-06-04 07:06:40|1249.2||1249.2||1249.2||1249.2||0
1622790410000|2021-06-04 07:06:50|1249.4|1248.8|1249.8|1249.2|1249.8|1249.6|1249.2|1248.8|8090
1622790420000|2021-06-04 07:07:00|1249.6|1249|1249.6|1249.2|1249.6|1249.2|1249.6|1249|0
1622790430000|2021-06-04 07:07:10|1249.4|1249.4|1249.2|1248.8|1249.4|1249.4|1249.2|1248.8|3584
1622790440000|2021-06-04 07:07:20|1249.4|1248.6|1248.6|1248|1249.4|1248.6|1248.6|1248|1859
1622790450000|2021-06-04 07:07:30|1248|1247.8|1248.6|1247.8|1248.6|1248|1248|1247.2|11736
1622790460000|2021-06-04 07:07:40|1248.4|1247.6|1248.2|1247.6|1248.4|1247.6|1248.2|1247.6|1296
1622790470000|2021-06-04 07:07:50|1248|1247.4|1248|1247.2|1248|1247.4|1247.8|1247|1741
1622790480000|2021-06-04 07:08:00|1248.2|1247.4|1248.6|1248|1248.6|1248|1248.2|1247.4|658
1622790490000|2021-06-04 07:08:10|1248.8|1248.2|1249.4|1248.6|1249.4|1248.8|1248.8|1248.2|1082
1622790500000|2021-06-04 07:08:20|1249.2|1248.4|1249|1248.4|1249.2|1248.4|1249|1248.2|500
1622790510000|2021-06-04 07:08:30||1248.2||1248.2||1248.2||1248.2|0
1622790520000|2021-06-04 07:08:40|1249.2|1248.4|1249|1248.2|1249.4|1248.8|1249|1248.2|500
1622790530000|2021-06-04 07:08:50|1248.8|1248.4|1248.6|1248|1248.8|1248.4|1248.6|1248|0
1622790540000|2021-06-04 07:09:00|1248.8|1248.2|1250|1249|1250|1249.4|1248.8|1248.2|501
1622790550000|2021-06-04 07:09:10|1249.8||1249.8||1249.8||1249.8||0
1622790560000|2021-06-04 07:09:20|1249.6|1249.4|1249.6|1249.4|1249.6|1249.4|1249.6|1249.4|0
1622790570000|2021-06-04 07:09:30|1249.8|1249|1249.8|1249|1250|1249|1249.6|1249|475
1622790590000|2021-06-04 07:09:50|1249.6|1248.8|1249.2|1248.4|1249.6|1249|1248.8|1248.4|11198
1622790600000|2021-06-04 07:10:00|1249|1248.6|1248.4|1247.6|1249|1248.6|1248.4|1247.6|1290
1622790610000|2021-06-04 07:10:10|1248.2|1247.4|1247.8|1247.2|1248.2|1247.4|1247.6|1246.8|7991
1622790620000|2021-06-04 07:10:20|1247.6|1247|1247.2|1246.4|1247.6|1247|1247.2|1246.2|351
1622790650000|2021-06-04 07:10:50|1247||1247||1247||1247||0
1622790680000|2021-06-04 07:11:20|1246.8|1246|1246.8|1246.2|1246.8|1246.2|1246.4|1245.6|500
1622790690000|2021-06-04 07:11:30||1246||1245.8||1246||1245.8|0
1622790700000|2021-06-04 07:11:40|1246.6||1246.8||1246.8||1246.4||0
1622790710000|2021-06-04 07:11:50|1246.6||1246.4||1246.6||1246.4||0
1622790720000|2021-06-04 07:12:00|1246.2|1245.4|1247|1246.6|1247|1246.6|1246|1245.2|5417
1622790730000|2021-06-04 07:12:10|1247.2|1246.2|1247.6|1246.8|1247.6|1247.2|1247.2|1246.2|1817
1622790740000|2021-06-04 07:12:20|1247.4|1246.6|1247.2|1246.6|1247.8|1247.4|1247.2|1246.6|3001
1622790750000|2021-06-04 07:12:30|1247|1246.4|1247.2|1246.6|1247.2|1246.6|1247|1246.4|0
1622790760000|2021-06-04 07:12:40|1247.4|1246.8|1247.2|1246.6|1247.4|1247|1247|1246.4|1742
1622790770000|2021-06-04 07:12:50|1247|1246.4|1246.8|1246.2|1247.2|1246.6|1246.8|1246.2|758
1622790780000|2021-06-04 07:13:00|1247|1246.4|1247.2|1246.6|1247.2|1246.6|1246.8|1246.2|0
1622790790000|2021-06-04 07:13:10|1247|1246.4|1247|1246.4|1247|1246.4|1247|1246.4|0
1622790800000|2021-06-04 07:13:20|1246.8|1246.2|1246.8|1246.4|1246.8|1246.4|1246.8|1246.2|0
1622790810000|2021-06-04 07:13:30|1247.2|1246.6|1246.8|1246.2|1247.2|1246.8|1246.8|1246.2|2716
1622790820000|2021-06-04 07:13:40|1246.6|1246.4|1246.4|1246|1246.8|1246.4|1246.4|1246|6084
1622790830000|2021-06-04 07:13:50|1246.2|1245.8|1246|1245.6|1246.2|1245.8|1246|1245.6|2592
1622790840000|2021-06-04 07:14:00|1246.2|1245.8|1246.4|1245.8|1246.4|1245.8|1246.2|1245.6|500
1622790850000|2021-06-04 07:14:10|1246.2|1245.6|1246.4|1246|1246.4|1246|1245.8|1245.4|8172
1622790860000|2021-06-04 07:14:20|1246.6|1246.2|1246.6|1246|1246.6|1246.2|1246.6|1246|402
1622790880000|2021-06-04 07:14:40|1246.4|1245.8|1246.4|1245.6|1246.4|1245.8|1246.4|1245.4|1566
1622790890000|2021-06-04 07:14:50|1246.2|1245.4|1246|1245.4|1246.2|1245.4|1246|1245.4|500
1622790900000|2021-06-04 07:15:00|1246.2|1245.6|1246.2|1245.6|1246.4|1245.8|1246|1245.4|2948
1622790910000|2021-06-04 07:15:10|1246|1245.4|1246.4|1245.6|1246.4|1245.6|1246|1245.4|163
1622790920000|2021-06-04 07:15:20|1246.2||1246.2||1246.2||1246.2||0
1622790930000|2021-06-04 07:15:30|1246|1245.4|1246.2|1245.6|1246.2|1245.6|1246|1245.4|0
1622790940000|2021-06-04 07:15:40|1246.4|1245.8|1246.6|1246|1246.6|1246|1246.4|1245.8|232
1622790950000|2021-06-04 07:15:50|1246.8|1246.2|1247|1246.6|1247.2|1246.6|1246.8|1246.2|0
1622790960000|2021-06-04 07:16:00|1246.8|1246.4|1247|1246.4|1247|1246.4|1246.6|1246|0
1622790970000|2021-06-04 07:16:10|1247.2|1246.6|1246.6|1246.2|1247.8|1247.2|1246.6|1246.2|1694
1622790980000|2021-06-04 07:16:20|1246.4|1246|1246.2|1245.6|1246.4|1246|1246.2|1245.6|622
1622790990000|2021-06-04 07:16:30||1245.8||1245.8||1245.8||1245.6|0
1622791000000|2021-06-04 07:16:40|1246|1245.6|1246|1245.6|1246|1245.8|1246|1245.6|0
1622791010000|2021-06-04 07:16:50|1246.2|1245.8|1246.4|1245.8|1246.4|1245.8|1246.2|1245.8|40
1622791020000|2021-06-04 07:17:00|1246.6|1246|1246.4|1245.8|1246.8|1246.2|1246.4|1245.8|0
1622791030000|2021-06-04 07:17:10|1246.6|1246|1246.4|1245.8|1246.6|1246|1246.4|1245.8|0
1622791050000|2021-06-04 07:17:30|1246.2|1245.6|1246.2|1245.8|1246.2|1245.8|1246.2|1245.6|0
1622791060000|2021-06-04 07:17:40|1246|1245.6|1245.4|1245|1246|1245.6|1245.4|1245|9512
1622791070000|2021-06-04 07:17:50|1245.2|1244.8|1245.6|1244.8|1245.6|1245.2|1245.2|1244.4|8087
1622791080000|2021-06-04 07:18:00|1245.8|1245|1246|1245.4|1246|1245.6|1245.8|1245|0
1622791090000|2021-06-04 07:18:10||1245.2||1245.2||1245.4||1245|0
1622791100000|2021-06-04 07:18:20|1245.8|1245.4|1245.6|1245.2|1245.8|1245.4|1245.6|1244.8|3000
1622791110000|2021-06-04 07:18:30|1245.4|1245|1245.8|1245.2|1246|1245.8|1245.4|1245|2483
1622791120000|2021-06-04 07:18:40|1245.6|1245.4|1245.6|1245.2|1245.8|1245.4|1245.6|1245.2|0
1622791130000|2021-06-04 07:18:50|1245.8|1245.4|1245.8|1245.2|1246|1245.4|1245.8|1245.2|178
1622791140000|2021-06-04 07:19:00||1245.4||1245.4||1245.4||1245.2|0
1622791150000|2021-06-04 07:19:10|1245.6|1245.2|1245.6|1245.2|1245.8|1245.2|1245.6|1245.2|0
1622791160000|2021-06-04 07:19:20|1245.4|1245|1245.4|1244.8|1245.4|1245|1245.4|1244.8|855
1622791170000|2021-06-04 07:19:30|1245.6|1245|1245.4|1245|1245.6|1245|1245.4|1244.8|753
1622791180000|2021-06-04 07:19:40|1245.2|1244.8|1245.2|1244.8|1245.4|1244.8|1245|1244.8|730
1622791190000|2021-06-04 07:19:50|1245|1244.6|1244.8|1244.4|1245|1244.6|1244.8|1244.4|876
1622791200000|2021-06-04 07:20:00|1244.6|1244.2|1245.2|1244.8|1245.2|1244.8|1244.6|1244.2|2989
1622791210000|2021-06-04 07:20:10|1245|1244.6|1245.6|1245|1245.6|1245|1245|1244.6|2450
1622791220000|2021-06-04 07:20:20|1245.8|1245.2|1246|1245.4|1246|1245.6|1245.6|1245.2|2500
1622791230000|2021-06-04 07:20:30|1246.2|1245.6|1246|1245.4|1246.2|1245.8|1246|1245.4|0
1622791250000|2021-06-04 07:20:50|1245.8||1245.8||1245.8||1245.8||880
1622791260000|2021-06-04 07:21:00|1246|1245.6|1246.4|1246|1246.4|1246|1246|1245.6|0
1622791270000|2021-06-04 07:21:10|1246.6|1246.2|1247|1246.6|1247|1246.6|1246|1245.8|2956
1622791290000|2021-06-04 07:21:30|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|756
1622791300000|2021-06-04 07:21:40|1247.4|1247|1247.8|1247.4|1247.8|1247.6|1247.4|1247|2279
1622791340000|2021-06-04 07:22:20|1247.6|1247.2|1247.6|1247.2|1247.6|1247.2|1247.6|1247.2|1091
1622791350000|2021-06-04 07:22:30|1247.8|1247.4|1247.8|1247.2|1247.8|1247.4|1247.8|1247.2|753
1622791360000|2021-06-04 07:22:40|1248|1247.4|1248|1247.4|1248.4|1247.8|1247.8|1247.4|2740
1622791370000|2021-06-04 07:22:50|1247.8|1247.2|1247.8|1247.2|1247.8|1247.4|1247.6|1247.2|0
1622791380000|2021-06-04 07:23:00||1247.4||1247.2||1247.4||1247.2|0
1622791390000|2021-06-04 07:23:10|1247.6|1247.4|1247.6|1247.2|1247.6|1247.4|1247.6|1247.2|0
1622791400000|2021-06-04 07:23:20|1248.2|1248|1247.8|1247.2|1248.2|1248|1247.8|1247.2|15000
1622791420000|2021-06-04 07:23:40|1247.6|1247.4|1247.4|1247|1247.6|1247.4|1247.4|1247|981
1622791440000|2021-06-04 07:24:00||1246.8||1247||1247||1246.8|0
1622791450000|2021-06-04 07:24:10|1247.6|1247.2|1247.8|1246.8|1247.8|1247.2|1247.6|1246.8|200
1622791460000|2021-06-04 07:24:20|1247.4|1246.6|1247.2|1246.8|1247.4|1246.8|1247.2|1246.6|0
1622791470000|2021-06-04 07:24:30||1246.6||1246.6||1246.8||1246.6|0
1622791480000|2021-06-04 07:24:40|1247|1246.8|1247.2|1246.8|1247.2|1246.8|1247|1246.6|0
1622791490000|2021-06-04 07:24:50|1247|1246.6|1247.2|1246.6|1247.2|1246.8|1247|1246.6|853
1622791500000|2021-06-04 07:25:00|1247.4|1246.8|1247.6|1247.2|1247.6|1247.2|1247.2|1246.8|3325
1622791510000|2021-06-04 07:25:10|1247.8||1247.6||1247.8||1247.6||0
1622791520000|2021-06-04 07:25:20|1247.8|1247.4|1247.8|1247.2|1247.8|1247.4|1247.6|1247.2|0
1622791530000|2021-06-04 07:25:30||1247.4||1247.2||1247.4||1247.2|0
1622791540000|2021-06-04 07:25:40||1247.4||1247.2||1247.4||1247.2|0
1622791560000|2021-06-04 07:26:00|1247.6|1247|1247.4|1247|1247.6|1247.2|1247.2|1246.6|61871
1622791570000|2021-06-04 07:26:10|1247.6|1247.2|1246.8|1246.2|1247.6|1247.2|1246.8|1246.2|10556
1622791580000|2021-06-04 07:26:20|1246.6|1246|1246.4|1246.2|1246.6|1246.2|1246.4|1246|2422
1622791590000|2021-06-04 07:26:30|1246.6|1246|1246.2|1246|1246.6|1246|1246.2|1246|515
1622791600000|2021-06-04 07:26:40|1246.4||1246.4||1246.4||1246.4||764
1622791610000|2021-06-04 07:26:50|1246.6|1246.2|1246.8|1246.2|1246.8|1246.4|1246.6|1246.2|710
1622791620000|2021-06-04 07:27:00|1246.6|1246.4|1246.8|1246.2|1246.8|1246.4|1246.6|1246.2|0
1622791630000|2021-06-04 07:27:10|1246.6|1246|1246.4|1246|1246.8|1246.2|1246.4|1246|0
1622791640000|2021-06-04 07:27:20|1246.6|1246.2|1246.6|1246|1246.6|1246.2|1246.6|1246|0
1622791650000|2021-06-04 07:27:30|1246.4|1246.2|1246.6|1246.2|1246.6|1246.2|1246.4|1246|500
1622791660000|2021-06-04 07:27:40|1246.8|1246|1246.6|1246|1246.8|1246.2|1246.6|1246|1000
1622791670000|2021-06-04 07:27:50|1246.4|1246.2|1246.6|1246|1246.6|1246.2|1246|1245.6|390
1622791680000|2021-06-04 07:28:00|1246.4|1245.8|1246.8|1246.2|1246.8|1246.2|1246.2|1245.8|2403
1622791690000|2021-06-04 07:28:10|1246.6|1246.4|1247.2|1247|1247.2|1247|1246.6|1246.4|753
1622791700000|2021-06-04 07:28:20|1247.4|1247.2|1247.4|1247|1247.6|1247.2|1247.2|1247|8489
1622791720000|2021-06-04 07:28:40||1247.2||1247||1247.2||1247|0
1622791730000|2021-06-04 07:28:50|1247.6|1247.2|1247|1246.6|1247.8|1247.4|1247|1246.6|4147
1622791740000|2021-06-04 07:29:00|1247.2|1246.8|1247.8|1247.6|1247.8|1247.6|1247.2|1246.8|10308
1622791750000|2021-06-04 07:29:10|1248|1248|1248.4|1248|1248.4|1248|1248|1248|1288
1622791770000|2021-06-04 07:29:30|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|916
1622791780000|2021-06-04 07:29:40|1248.4|1248|1248.6|1248.2|1248.6|1248.2|1248.4|1248|700
1622791790000|2021-06-04 07:29:50|1248.4|1248|1248.8|1248.2|1249.4|1248.8|1248.4|1248|33735
1622791800000|2021-06-04 07:30:00|1248.6|1248|1247.8|1247.4|1248.6|1248|1247.8|1247.4|3153
1622791810000|2021-06-04 07:30:10||1247.6||1247.6||1247.6||1247.6|0
1622791830000|2021-06-04 07:30:30|1248|1247.8|1247.8|1247.2|1248|1247.8|1247.8|1247|1588
1622791840000|2021-06-04 07:30:40|1248|1247.4|1247.8|1247.4|1248|1247.6|1247.8|1247.4|500
1622791850000|2021-06-04 07:30:50|1248|1247.6|1248.4|1248|1248.6|1248.2|1248|1247.6|789
1622791860000|2021-06-04 07:31:00|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|0
1622791870000|2021-06-04 07:31:10|1248.8|1248.4|1248.8|1248.4|1249|1248.6|1248.8|1248.4|1240
1622791880000|2021-06-04 07:31:20|1249||1248.8||1249||1248.8||81
1622791890000|2021-06-04 07:31:30|1249|1248.6|1249.2|1248.6|1249.2|1248.6|1249|1248.6|0
1622791900000|2021-06-04 07:31:40|1249|1248.4|1248.8|1248.4|1249|1248.4|1248.8|1248.4|0
1622791910000|2021-06-04 07:31:50||1248.2||1248.2||1248.2||1248.2|0
1622791930000|2021-06-04 07:32:10|1249|1248.4|1248.6|1248.2|1249.2|1248.8|1248.6|1248.2|1955
1622791940000|2021-06-04 07:32:20|1248.4|1248|1248.2|1247.8|1248.4|1248|1248|1247.6|10
1622791950000|2021-06-04 07:32:30|1248.4||1248.4||1248.4||1248.4||0
1622791960000|2021-06-04 07:32:40|1248.2|1248|1248.8|1248.4|1248.8|1248.4|1248.2|1247.8|1450
1622791970000|2021-06-04 07:32:50|1249|1248.8|1248.8|1248.4|1249.2|1248.8|1248.8|1248.4|500
1622791990000|2021-06-04 07:33:10|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|0
1622792000000|2021-06-04 07:33:20|1248.4|1248|1248.4|1248|1248.4|1248|1248.4|1248|0
1622792010000|2021-06-04 07:33:30|1248.2|1247.8|1248.4|1247.8|1248.4|1247.8|1248.2|1247.8|0
1622792020000|2021-06-04 07:33:40|1248.2||1248.2||1248.2||1248.2||0
1622792030000|2021-06-04 07:33:50|1248|1247.6|1247.6|1247.2|1248|1247.6|1247.6|1247.2|536
1622792040000|2021-06-04 07:34:00|1247.4|1247|1247.2|1246.8|1247.4|1247|1247.2|1246.6|500
1622792050000|2021-06-04 07:34:10|1247.4|1247|1247.2|1246.8|1247.4|1247.2|1247|1246.8|80852
1622792060000|2021-06-04 07:34:20|1247.6|1247|1247.4|1246.8|1247.6|1247.2|1247.4|1246.8|5887
1622792070000|2021-06-04 07:34:30|1247.2|1246.6|1247|1246.6|1247.2|1246.6|1247|1246.6|1000
1622792080000|2021-06-04 07:34:40|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|1247.2|1246.6|0
1622792090000|2021-06-04 07:34:50|1247.4|1247|1247.6|1247.2|1247.6|1247.2|1247.4|1247|759
1622792100000|2021-06-04 07:35:00|1247.8||1247.8||1247.8||1247.8||0
1622792110000|2021-06-04 07:35:10|1247.6||1247.8||1247.8||1247.6||0
1622792120000|2021-06-04 07:35:20|1247.6|1247.4|1247.6|1247.2|1247.6|1247.4|1247.6|1247.2|0
1622792130000|2021-06-04 07:35:30|1247.8||1247.6||1247.8||1247.6||0
1622792140000|2021-06-04 07:35:40|1247.4|1247|1247.2|1246.8|1247.4|1247|1247.2|1246.8|1903
1622792150000|2021-06-04 07:35:50|1247|1247|1246.8|1246.4|1247|1247|1246.6|1246.4|109
1622792160000|2021-06-04 07:36:00|1246.6|1246.2|1246.6|1246.2|1247|1246.6|1246.4|1246|2741
1622792170000|2021-06-04 07:36:10|1246.4|1246|1246.4|1246|1246.4|1246.4|1246.4|1246|462
1622792180000|2021-06-04 07:36:20|||||||||200
1622792200000|2021-06-04 07:36:40|1246.6|1246.2|1245.6|1245.2|1246.6|1246.2|1245.6|1245.2|662
1622792230000|2021-06-04 07:37:10|1245.2|1245|1245.2|1244.8|1245.4|1245.2|1245|1244.8|2740
1622792240000|2021-06-04 07:37:20|1245||1245.2||1245.2||1245||264
1622792250000|2021-06-04 07:37:30|1245.4|1245|1245|1244.8|1245.4|1245.2|1245|1244.8|3000
1622792260000|2021-06-04 07:37:40|1245.2|1245|1245.4|1244.8|1245.4|1245|1245.2|1244.8|791
1622792280000|2021-06-04 07:38:00||1245||1245||1245||1245|0
1622792290000|2021-06-04 07:38:10|1245.6|1245.2|1245.4|1245|1245.6|1245.2|1245.4|1245|1965
1622792300000|2021-06-04 07:38:20|1245.2|1244.8|1244.6|1244.2|1245.2|1244.8|1244.6|1244.2|12808
1622792320000|2021-06-04 07:38:40|1244.8|1244.4|1244.6|1244.2|1245.2|1244.8|1244.2|1243.8|7946
1622792330000|2021-06-04 07:38:50||1244.4||1244.2||1244.4||1244.2|0
1622792340000|2021-06-04 07:39:00|1244.4|1244|1244.6|1244.2|1244.8|1244.6|1244.4|1244|2764
1622792350000|2021-06-04 07:39:10|1244.8|1244.6|1244.8|1244.6|1244.8|1244.6|1244.8|1244.6|989
1622792360000|2021-06-04 07:39:20||1244.4||1244.2||1244.4||1244.2|1921
1622792380000|2021-06-04 07:39:40|1244.6|1244|1244.4|1244|1244.6|1244|1244|1243.6|9866
1622792400000|2021-06-04 07:40:00|1244.6|1244.2|1244.8|1244.4|1244.8|1244.4|1244.6|1244.2|554
1622792420000|2021-06-04 07:40:20|1245|1244.6|1245.2|1244.8|1245.2|1244.8|1245|1244.6|91
1622792430000|2021-06-04 07:40:30|1245|1244.6|1245|1244.6|1245|1244.8|1245|1244.6|2045
1622792450000|2021-06-04 07:40:50|1245.2|1244.8|1245.2|1244.8|1245.2|1244.8|1245.2|1244.8|500
1622792470000|2021-06-04 07:41:10|1245.4|1245|1245.6|1245|1245.6|1245.2|1245.4|1245|1001
1622792480000|2021-06-04 07:41:20|1245.4|1244.8|1244.8|1244.4|1245.4|1244.8|1244.8|1244.4|2147
1622792490000|2021-06-04 07:41:30||1244.2||1244.2||1244.2||1244.2|0
1622792510000|2021-06-04 07:41:50|1244.6|1244.4|1244.4|1244|1244.6|1244.4|1244.4|1244|1785
1622792520000|2021-06-04 07:42:00|1244.6||1244.6||1244.6||1244.6||0
1622792530000|2021-06-04 07:42:10|1244.4|1244.2|1244.4|1244|1244.6|1244.4|1244.2|1244|5001
1622792540000|2021-06-04 07:42:20|1244.6|1244.2|1245|1244.6|1245|1244.6|1244.6|1244.2|411
1622792550000|2021-06-04 07:42:30||1244.8||1244.6||1244.8||1244.6|0
1622792560000|2021-06-04 07:42:40||1244.4||1244.4||1244.4||1244.4|0
1622792570000|2021-06-04 07:42:50|1245.2|1244.6|1244.6|1244.2|1245.2|1245|1244.6|1244.2|2336
1622792580000|2021-06-04 07:43:00|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|0
1622792590000|2021-06-04 07:43:10|1244.4|1244.2|1244.4|1244.2|1244.4|1244.2|1244.4|1244.2|1216
1622792600000|2021-06-04 07:43:20|1244.2|1244|1244.4|1244|1244.6|1244.4|1244.2|1244|6522
1622792620000|2021-06-04 07:43:40|1244.2|1243.6|1244|1243.6|1244.2|1243.6|1244|1243.6|5525
1622792630000|2021-06-04 07:43:50|||||||||37
1622792650000|2021-06-04 07:44:10|1243|1242.8|1243|1242.6|1244|1243|1242.6|1242.4|34756
1622792660000|2021-06-04 07:44:20|1243.2|1242.4|1243.2|1242.8|1243.4|1243.2|1243.2|1242.4|765
1622792670000|2021-06-04 07:44:30|1243|1242.4|1242.6|1242.2|1243|1242.4|1242.6|1242.2|8706
1622792680000|2021-06-04 07:44:40|1242.8|1242.4|1242.4|1242|1242.8|1242.6|1242.4|1242|697
1622792690000|2021-06-04 07:44:50|1242.2|1241.8|1242|1241.6|1242.2|1241.8|1242|1241.6|3713
1622792700000|2021-06-04 07:45:00|1241.8|1241.4|1241.2|1240.6|1242|1241.6|1240.8|1240.2|24137
1622792710000|2021-06-04 07:45:10|1241.4|1240.8|1241.4|1241|1241.4|1241|1241.2|1240.8|3206
1622792720000|2021-06-04 07:45:20|1241.2|1240.8|1241.2|1240.8|1241.6|1241|1241|1240.8|2975
1622792730000|2021-06-04 07:45:30|1241.4|1241|1241.4|1240.8|1241.6|1241|1241.4|1240.8|5808
1622792740000|2021-06-04 07:45:40||1241||1241||1241||1241|0
1622792750000|2021-06-04 07:45:50|1241.6|1240.8|1241.4|1241|1241.6|1241.2|1241.4|1240.8|769
1622792760000|2021-06-04 07:46:00||1241.2||1240.8||1241.2||1240.8|407
1622792770000|2021-06-04 07:46:10|1241.6|1241.4|1241.4|1241|1241.8|1241.4|1241.4|1240.8|10406
1622792780000|2021-06-04 07:46:20|1241.2|1240.8|1241|1240.8|1241.2|1240.8|1241|1240.8|365
1622792790000|2021-06-04 07:46:30|1241.2|1241|1241|1240.6|1241.4|1241|1240.8|1240.4|4417
1622792800000|2021-06-04 07:46:40|1241.2|1240.8|1241.4|1240.8|1241.4|1241|1241|1240.8|2034
1622792810000|2021-06-04 07:46:50|1241.2|1241|1241.4|1241|1241.4|1241|1241.2|1241|0
1622792820000|2021-06-04 07:47:00|1241.6|1240.8|1241.6|1241.2|1241.8|1241.4|1241.6|1240.8|1955
1622792830000|2021-06-04 07:47:10|1241.4|1241|1241.4|1240.8|1241.4|1241|1241.2|1240.8|2500
1622792840000|2021-06-04 07:47:20||1241||1241||1241||1241|0
1622792850000|2021-06-04 07:47:30|1241.6|1241.2|1241.6|1241|1241.6|1241.2|1241.4|1241|0
1622792860000|2021-06-04 07:47:40||1241.2||1241.2||1241.2||1241.2|0
1622792880000|2021-06-04 07:48:00|1241.8|1241.4|1241.6|1241.2|1242|1241.6|1241.4|1241.2|4915
1622792890000|2021-06-04 07:48:10|1241.4|1241|1241|1240.6|1241.4|1241|1241|1240.6|6000
1622792900000|2021-06-04 07:48:20||1240.4||1240.4||1240.4||1240.4|0
1622792910000|2021-06-04 07:48:30|1241.2|1240.6|1241.2|1241|1241.2|1241|1241.2|1240.6|1965
1622792930000|2021-06-04 07:48:50|1241|1240.8|1241|1240.6|1241|1240.8|1241|1240.6|30
1622792940000|2021-06-04 07:49:00|1240.8|1240.4|1240.4|1240.2|1240.8|1240.4|1240.4|1240.2|0
1622792950000|2021-06-04 07:49:10|1240.6||1240.6||1240.6||1240.6||1637
1622792960000|2021-06-04 07:49:20|1240.4|1240.4|1240.4|1240|1240.4|1240.4|1240.4|1240|1195
1622792970000|2021-06-04 07:49:30|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.6|1240.2|750
1622792980000|2021-06-04 07:49:40|1241|1240.6|1241|1240.4|1241|1240.6|1240.8|1240.4|0
1622792990000|2021-06-04 07:49:50|1241.2|1240.6|1241.4|1241|1241.4|1241|1241.2|1240.6|1437
1622793000000|2021-06-04 07:50:00|1241.6|1241.2|1241.6|1241.4|1241.8|1241.4|1241.6|1241|2031
1622793010000|2021-06-04 07:50:10|1241.8|1241.6|1242|1241.6|1242|1241.6|1241.8|1241.6|1
1622793020000|2021-06-04 07:50:20||1241.8||1241.8||1241.8||1241.6|0
1622793030000|2021-06-04 07:50:30|1242.2|1242|1241.4|1241|1242.2|1242|1241.2|1241|2870
1622793040000|2021-06-04 07:50:40|1241.6|1241.2|1241.4|1241|1241.6|1241.2|1241.4|1241|0
1622793050000|2021-06-04 07:50:50|1241.2|1240.8|1241.4|1241|1241.6|1241.2|1241|1240.6|4857
1622793060000|2021-06-04 07:51:00||1241.2||1241||1241.2||1241|0
1622793070000|2021-06-04 07:51:10|1241.6|1241.2|1241.4|1241|1241.6|1241.4|1241.4|1241|530
1622793080000|2021-06-04 07:51:20|1241.6|1241.2|1242|1241.4|1242|1241.6|1241.6|1241.2|501
1622793090000|2021-06-04 07:51:30|1242.2|1241.6|1242.4|1241.8|1242.4|1242|1242.2|1241.6|58
1622793100000|2021-06-04 07:51:40|1242.6|1242|1242.8|1242.4|1242.8|1242.6|1242.6|1242|1841
1622793110000|2021-06-04 07:51:50|1243|1242.6|1243|1242.6|1243.2|1242.6|1242.8|1242.4|1842
1622793130000|2021-06-04 07:52:10|1243.4|1242.8|1243.4|1242.8|1243.4|1243.2|1243.2|1242.8|8702
1622793140000|2021-06-04 07:52:20|1243.6|1243|1243.8|1243.4|1244.2|1243.6|1243.6|1243|449
1622793150000|2021-06-04 07:52:30||1243.2||1243.2||1243.2||1243.2|0
1622793170000|2021-06-04 07:52:50|1244|1243.4|1243.8|1243.4|1244|1243.4|1243.8|1243.4|0
1622793180000|2021-06-04 07:53:00|1244|1243.6|1244.2|1243.6|1244.2|1243.8|1244|1243.6|286
1622793190000|2021-06-04 07:53:10|1244.4|1243.8|1244.4|1244|1244.8|1244.2|1244.4|1243.8|4811
1622793200000|2021-06-04 07:53:20|1244.6|1244.2|1244.6|1244.4|1244.8|1244.4|1244.6|1244.2|3500
1622793210000|2021-06-04 07:53:30||1244.2||1244.2||1244.2||1244.2|0
1622793230000|2021-06-04 07:53:50|1244.4|1244|1244.6|1244.2|1244.6|1244.2|1244.2|1244|1425
1622793240000|2021-06-04 07:54:00|1244.8|1244.4|1244.8|1244.2|1245|1244.6|1244.8|1244.2|547
1622793250000|2021-06-04 07:54:10||1244.4||1244.4||1244.4||1244.4|0
1622793260000|2021-06-04 07:54:20|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.4|1244.2|0
1622793270000|2021-06-04 07:54:30|1244.4|1244|1244.2|1243.8|1244.4|1244|1244|1243.6|978
1622793280000|2021-06-04 07:54:40|1244.4|1244|1244.4|1244|1244.6|1244.2|1244.4|1244|1435
1622793290000|2021-06-04 07:54:50|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|0
1622793300000|2021-06-04 07:55:00|1244.8|1244.4|1245|1244.6|1245|1244.8|1244.8|1244.4|200
1622793310000|2021-06-04 07:55:10||1244.8||1244.8||1244.8||1244.8|0
1622793320000|2021-06-04 07:55:20|1245.2|1245|1245.6|1245.2|1245.8|1245.2|1245.2|1245|2040
1622793330000|2021-06-04 07:55:30|1245.8|1245.4|1245.8|1245.2|1246|1245.4|1245.8|1245.2|5000
1622793340000|2021-06-04 07:55:40|1245.6||1245.6||1245.6||1245.6||0
1622793350000|2021-06-04 07:55:50|1245.4||1245.4||1245.6||1245.4||0
1622793360000|2021-06-04 07:56:00|1245.2|1245|1246|1245.6|1246|1245.8|1245.2|1245|13
1622793370000|2021-06-04 07:56:10||1245.4||1245.8||1245.8||1245.4|194
1622793380000|2021-06-04 07:56:20|1246.2|1246|1246.4|1245.8|1246.4|1246|1246.2|1245.8|2506
1622793390000|2021-06-04 07:56:30|1246.2||1246.2||1246.2||1246.2||0
1622793410000|2021-06-04 07:56:50|1246.4|1246|1246.8|1246.2|1246.8|1246.4|1246.4|1246|100
1622793420000|2021-06-04 07:57:00|1246.6||1246.6||1246.6||1246.6||0
1622793440000|2021-06-04 07:57:20|1246.8|1246.4|1246.6|1246.4|1246.8|1246.4|1246.6|1246.2|0
1622793450000|2021-06-04 07:57:30|1246.8||1246.8||1246.8||1246.8||0
1622793460000|2021-06-04 07:57:40|1247|1246.6|1246.8|1246.4|1247|1246.6|1246.8|1246.4|0
1622793470000|2021-06-04 07:57:50|1246.6||1246.6||1246.6||1246.6||0
1622793480000|2021-06-04 07:58:00|1246.4|1246.2|1246.6|1246.4|1246.6|1246.4|1246.4|1245.8|941
1622793490000|2021-06-04 07:58:10|1246.8|1246.6|1247|1246.6|1247|1246.6|1246.8|1246.6|507
1622793500000|2021-06-04 07:58:20|1246.8|1246.4|1247|1246.4|1247|1246.6|1246.6|1246.2|4299
1622793510000|2021-06-04 07:58:30|1246.8||1247||1247||1246.8||0
1622793520000|2021-06-04 07:58:40|1246.8||1246.8||1246.8||1246.8||0
1622793550000|2021-06-04 07:59:10|||||||||500
1622793560000|2021-06-04 07:59:20|1246.6|1246.2|1246.8|1246.2|1246.8|1246.4|1246.4|1246|2294
1622793570000|2021-06-04 07:59:30|1247|1246.4|1247|1246.6|1247|1246.6|1247|1246.4|4504
1622793580000|2021-06-04 07:59:40|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.4|1246|0
1622793590000|2021-06-04 07:59:50|1246.6|1246.2|1246.6|1246.2|1246.8|1246.2|1246.6|1246.2|0
1622793600000|2021-06-04 08:00:00|1246.8|1246.4|1247|1246.6|1247|1246.6|1246.8|1246.4|489
1622793610000|2021-06-04 08:00:10|1246.8|1246.8|1247|1246.6|1247.2|1247|1246.8|1246.6|13786
1622793620000|2021-06-04 08:00:20|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|0
1622793640000|2021-06-04 08:00:40|1247|1246.6|1247.2|1246.6|1247.2|1246.8|1247|1246.6|3000
1622793650000|2021-06-04 08:00:50|1247|1246.4|1246.4|1246|1247|1246.4|1246.4|1246|894
1622793670000|2021-06-04 08:01:10||1246.2||1246.2||1246.2||1246|0
1622793680000|2021-06-04 08:01:20|1246.6|1246.4|1247.2|1246.8|1247.2|1246.8|1246.6|1246.4|2149
1622793690000|2021-06-04 08:01:30|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|0
1622793700000|2021-06-04 08:01:40|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|0
1622793710000|2021-06-04 08:01:50|1247|1246.6|1247|1246.4|1247|1246.6|1247|1246.4|2500
1622793720000|2021-06-04 08:02:00|1246.8|1246.6|1246.8|1246.4|1246.8|1246.6|1246.8|1246.4|0
1622793730000|2021-06-04 08:02:10|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|0
1622793740000|2021-06-04 08:02:20|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|1247.2|1246.6|0
1622793750000|2021-06-04 08:02:30|1247|1247|1247.2|1246.8|1247.2|1247|1247|1246.8|1028
1622793760000|2021-06-04 08:02:40|1247|1246.6|1246.8|1246.6|1247|1246.6|1246.6|1246.2|4427
1622793770000|2021-06-04 08:02:50|1247|1246.8|1247|1246.6|1247|1246.8|1247|1246.6|429
1622793780000|2021-06-04 08:03:00|1246.8|1246.8|1247|1246.6|1247|1246.8|1246.8|1246.6|465
1622793790000|2021-06-04 08:03:10|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|2005
1622793800000|2021-06-04 08:03:20|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|10
1622793810000|2021-06-04 08:03:30||1246.8||1246.6||1246.8||1246.6|0
1622793820000|2021-06-04 08:03:40|1246.8|1246.4|1247|1246.4|1247|1246.6|1246.8|1246.4|0
1622793830000|2021-06-04 08:03:50|1246.8|1246.2|1246.8|1246.4|1246.8|1246.4|1246|1245.8|20000
1622793840000|2021-06-04 08:04:00|1246.6|1246.2|1246.4|1246|1246.6|1246.2|1246.4|1245.8|4175
1622793850000|2021-06-04 08:04:10|1246.6|1246.2|1246.8|1246.4|1246.8|1246.4|1246.6|1246|1955
1622793860000|2021-06-04 08:04:20|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|0
1622793870000|2021-06-04 08:04:30||1246.4||1246.2||1246.4||1246.2|0
1622793890000|2021-06-04 08:04:50|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|0
1622793910000|2021-06-04 08:05:10|1247|1246.6|1246.6|1246|1247|1246.6|1246.6|1246|1951
1622793920000|2021-06-04 08:05:20|1246.4|1246.2|1246.4|1246|1246.6|1246.2|1246.4|1246|300
1622793930000|2021-06-04 08:05:30|1246.2|1245.8|1246.4|1246|1246.4|1246|1246|1245.6|1866
1622793940000|2021-06-04 08:05:40|1246.6|1246.2|1246.6|1246.2|1246.6|1246.4|1246.6|1246.2|0
1622793950000|2021-06-04 08:05:50||1246.4||1246.4||1246.4||1246.4|0
1622793960000|2021-06-04 08:06:00|1246.8|1246.2|1246.6|1246.2|1246.8|1246.2|1246.6|1246.2|134
1622793980000|2021-06-04 08:06:20|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|599
1622794000000|2021-06-04 08:06:40|1247||1246.8||1247||1246.8||0
1622794020000|2021-06-04 08:07:00|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|0
1622794040000|2021-06-04 08:07:20|1247.2|1246.8|1247.6|1247.2|1248|1247.6|1247.2|1246.8|10918
1622794050000|2021-06-04 08:07:30||1247.4||1247.4||1247.4||1247.4|0
1622794060000|2021-06-04 08:07:40|1247.4|1247.2|1247.4|1247|1247.4|1247.2|1247.4|1247|1286
1622794070000|2021-06-04 08:07:50|1247.2|1246.8|1246.8|1246.6|1247.2|1246.8|1246.8|1246.6|0
1622794080000|2021-06-04 08:08:00|1247|1246.8|1247.2|1246.8|1247.4|1246.8|1247|1246.8|284
1622794090000|2021-06-04 08:08:10|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|403
1622794100000|2021-06-04 08:08:20||1246.4||1246.6||1246.6||1246.4|0
1622794110000|2021-06-04 08:08:30||1246.4||1246.4||1246.4||1246.4|0
1622794120000|2021-06-04 08:08:40||1246.6||1246.6||1246.6||1246.6|0
1622794130000|2021-06-04 08:08:50|1246.8|1246.4|1246.4|1246|1246.8|1246.4|1246.4|1246|5652
1622794140000|2021-06-04 08:09:00|1246.2|1245.8|1246.2|1245.8|1246.4|1246|1245.8|1245.4|8287
1622794160000|2021-06-04 08:09:20|1246.4|1246|1246.4|1246|1246.4|1246|1246.4|1246|0
1622794180000|2021-06-04 08:09:40|1246.2|1245.8|1246|1245.6|1246.2|1245.8|1246|1245.6|389
1622794220000|2021-06-04 08:10:20|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|0
1622794230000|2021-06-04 08:10:30|1246.4|1246|1246.6|1246|1246.6|1246|1246.4|1246|222
1622794240000|2021-06-04 08:10:40|1246.2|1246.2|1246.2|1245.8|1246.4|1246.2|1246|1245.8|3167
1622794250000|2021-06-04 08:10:50|1246.4|1246|1246.6|1246|1246.6|1246.2|1246.4|1246|1028
1622794280000|2021-06-04 08:11:20|1246.8|1246.2|1246.2|1246|1246.8|1246.6|1246|1245.8|23293
1622794290000|2021-06-04 08:11:30||1245.8||1245.8||1246||1245.8|0
1622794300000|2021-06-04 08:11:40|1246.4|1246|1246.8|1246.4|1246.8|1246.4|1246.4|1246|983
1622794310000|2021-06-04 08:11:50|1247|1246.6|1247.2|1246.8|1247.2|1246.8|1247|1246.6|0
1622794320000|2021-06-04 08:12:00|1247.4|1247|1246.8|1246.6|1247.4|1247.2|1246.8|1246.4|5259
1622794330000|2021-06-04 08:12:10|1246.6|1246.4|1246.8|1246.4|1246.8|1246.4|1246.4|1246.2|4147
1622794340000|2021-06-04 08:12:20||1246.2||1246.2||1246.4||1246.2|0
1622794350000|2021-06-04 08:12:30||1246.4||1246.4||1246.4||1246.4|0
1622794380000|2021-06-04 08:13:00|1247|1246.6|1247.2|1246.8|1247.4|1247|1247|1246.6|399
1622794400000|2021-06-04 08:13:20|1247.4||1247.4||1247.4||1247.4||0
1622794500000|2021-06-04 08:15:00|1247.6|1247|1247.4|1247.2|1247.6|1247.2|1247.2|1246.8|3500
1622794530000|2021-06-04 08:15:30|1247.6|1247.4|1248.2|1247.8|1248.2|1247.8|1247.6|1247.4|3757
1622794540000|2021-06-04 08:15:40|1248.4|1248|1248.6|1248.2|1248.6|1248.2|1248.4|1248|1650
1622794550000|2021-06-04 08:15:50|1248.8|1248.4|1248.8|1248.4|1249|1248.8|1248.6|1248.4|7789
1622794560000|2021-06-04 08:16:00|1249|1248.6|1249|1248.6|1249.6|1249.2|1248.8|1248.6|82152
1622794570000|2021-06-04 08:16:10|1249.2|1248.8|1249.4|1249|1249.4|1249|1249.2|1248.8|1
1622794580000|2021-06-04 08:16:20|1249.6|1249.2|1249.4|1249|1249.6|1249.2|1249.4|1249|264
1622794590000|2021-06-04 08:16:30|1249.6|1249.2|1250|1249.4|1250|1249.4|1249.6|1249.2|1443
1622794600000|2021-06-04 08:16:40|1249.8|1249.2|1250|1249.6|1250|1249.6|1249.6|1249.2|500
1622794610000|2021-06-04 08:16:50|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|0
1622794620000|2021-06-04 08:17:00|1249.6|1249.2|1249.8|1249.4|1249.8|1249.6|1249.6|1249.2|1050
1622794630000|2021-06-04 08:17:10|1249.6|1249.2|1249.8|1249.6|1249.8|1249.6|1249.6|1249.2|409
1622794640000|2021-06-04 08:17:20||1249.4||1249.4||1249.4||1249.4|0
1622794650000|2021-06-04 08:17:30|1250|1249.6|1250|1249.8|1250|1249.8|1250|1249.6|1
1622794660000|2021-06-04 08:17:40||1249.6||1249.6||1249.6||1249.6|0
1622794680000|2021-06-04 08:18:00|1249.8|1249.4|1249.4|1249|1249.8|1249.4|1249.4|1249|20
1622794690000|2021-06-04 08:18:10|1249.2|1248.8|1248.8|1248.4|1249.2|1248.8|1248.8|1248.4|599
1622794700000|2021-06-04 08:18:20|1249|1248.2|1248.6|1248.2|1249|1248.2|1248.4|1248|2509
1622794710000|2021-06-04 08:18:30|1248.4|1248|1248.6|1248.2|1248.6|1248.2|1248.4|1248|100
1622794720000|2021-06-04 08:18:40|1248.4|1248|1248.4|1248|1248.6|1248|1248.4|1247.8|0
1622794730000|2021-06-04 08:18:50|1248.6||1248.6||1248.6||1248.4||0
1622794740000|2021-06-04 08:19:00|1248.4|1248.2|1248.6|1248|1248.6|1248.2|1248.4|1248|0
1622794750000|2021-06-04 08:19:10|1248.4|1248.2|1248.6|1248.2|1248.6|1248.2|1248.4|1248.2|0
1622794780000|2021-06-04 08:19:40|1248.8|1248.4|1249|1248.4|1249|1248.4|1248.8|1248.4|1664
1622794790000|2021-06-04 08:19:50|1249.4|1249.2|1249.4|1248.8|1249.4|1249.2|1249.2|1248.4|20000
1622794800000|2021-06-04 08:20:00|1249.6|1249|1249.6|1249|1249.6|1249.2|1249.6|1249|0
1622794810000|2021-06-04 08:20:10|1249.4|1248.8|1249.4|1249|1249.4|1249|1249.2|1248.8|498
1622794820000|2021-06-04 08:20:20|1249.2|1248.8|1249.2|1248.8|1249.4|1248.8|1249.2|1248.8|0
1622794840000|2021-06-04 08:20:40|1249.4||1249.4||1249.4||1249.4||0
1622794850000|2021-06-04 08:20:50|1249.2|1248.6|1249.2|1248.8|1249.4|1248.8|1249.2|1248.6|130
1622794870000|2021-06-04 08:21:10|1249|1249|1249.2|1248.8|1249.2|1249|1249|1248.8|468
1622794880000|2021-06-04 08:21:20|1249.4|1249|1249.4|1249.2|1249.4|1249.2|1249.4|1249|2909
1622794890000|2021-06-04 08:21:30|1249.6|1249.4|1250|1249.4|1250|1249.4|1249.6|1249.4|259
1622794920000|2021-06-04 08:22:00||1249.6||1249.6||1249.6||1249.6|0
1622794930000|2021-06-04 08:22:10||1249.8||1249.8||1249.8||1249.8|0
1622794950000|2021-06-04 08:22:30|1250.2|1250|1250.4|1250|1250.6|1250|1250.2|1250|4330
1622794960000|2021-06-04 08:22:40|1250.2|1250.2|1250.4|1250.2|1250.6|1250.2|1250.2|1250.2|10002
1622794970000|2021-06-04 08:22:50|1250.6||1250.6||1250.6||1250.6||1
1622794990000|2021-06-04 08:23:10|1250.8|1250.4|1251|1250.6|1251|1250.6|1250.8|1250.4|395
1622795020000|2021-06-04 08:23:40|1250.8||1250.8||1250.8||1250.8||0
1622795030000|2021-06-04 08:23:50|1251|1250.8|1251.2|1251|1251.6|1251.4|1251|1250.8|12100
1622795040000|2021-06-04 08:24:00|1251|1250.8|1251|1250.6|1251.2|1250.8|1251|1250.6|1142
1622795060000|2021-06-04 08:24:20|1250.8|1250.4|1250.8|1250.4|1250.8|1250.4|1250.8|1250.4|489
1622795070000|2021-06-04 08:24:30|1251|1250.6|1250.8|1250.4|1251|1250.6|1250.8|1250.4|0
1622795080000|2021-06-04 08:24:40|1251|1250.6|1250.6|1250.4|1251|1250.6|1250.6|1250.4|1250
1622795100000|2021-06-04 08:25:00|1250.4|1250.2|1250|1249.6|1250.4|1250.2|1250|1249.4|3589
1622795110000|2021-06-04 08:25:10|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.6|1249.2|0
1622795120000|2021-06-04 08:25:20|1250|1249.2|1250|1249.6|1250|1249.6|1250|1249.2|3863
1622795130000|2021-06-04 08:25:30|1249.8|1249.4|1249.8|1249.2|1250|1249.6|1249.8|1249.2|0
1622795140000|2021-06-04 08:25:40||1249.4||1249.4||1249.4||1249.2|0
1622795150000|2021-06-04 08:25:50|1249.4|1249.2|1249.4|1249|1249.4|1249.2|1249.4|1249|907
1622795160000|2021-06-04 08:26:00|1249|1248.8|1249.4|1249|1249.4|1249|1249|1248.8|9557
1622795170000|2021-06-04 08:26:10|1249.6|1249.2|1249.6|1249|1249.8|1249.2|1249.4|1249|29
1622795180000|2021-06-04 08:26:20||1249.2||1249.2||1249.2||1249.2|0
1622795190000|2021-06-04 08:26:30||1249||1249||1249||1249|0
1622795200000|2021-06-04 08:26:40|1249.4|1249.2|1249.6|1249.4|1249.6|1249.4|1249.4|1249.2|100
1622795210000|2021-06-04 08:26:50||1249.2||1249.4||1249.4||1249|600
1622795220000|2021-06-04 08:27:00|1249.4|1249.2|1249|1248.6|1249.4|1249.2|1249|1248.6|1100
1622795230000|2021-06-04 08:27:10|1248.8|1248.4|1248.8|1248.2|1248.8|1248.4|1248.8|1248.2|667
1622795240000|2021-06-04 08:27:20|1248.6|1248|1248.4|1248|1248.6|1248|1248.4|1248|0
1622795250000|2021-06-04 08:27:30||1248.2||1248.2||1248.2||1248.2|0
1622795260000|2021-06-04 08:27:40|1248.6|1248.4|1248.4|1248.2|1248.6|1248.4|1248.4|1248.2|2315
1622795270000|2021-06-04 08:27:50|1248.6|1248.4|1248.6|1248.2|1248.6|1248.4|1248.6|1248.2|2000
1622795280000|2021-06-04 08:28:00|1248.8|1248.4|1248.8|1248.2|1248.8|1248.6|1248.8|1248.2|1000
1622795330000|2021-06-04 08:28:50||1248.4||1248.4||1248.6||1248.4|246
1622795340000|2021-06-04 08:29:00|1249|1248.6|1249.2|1248.8|1249.2|1248.8|1249|1248.4|170
1622795360000|2021-06-04 08:29:20|1249|1248.6|1248.8|1248.4|1249|1248.6|1248.8|1248.4|1
1622795370000|2021-06-04 08:29:30|1249|1248.6|1248.6|1248.2|1249|1248.6|1248.6|1248.2|1936
1622795380000|2021-06-04 08:29:40|1248.2|1248|1248.6|1248.2|1248.6|1248.2|1248.2|1248|6766
1622795390000|2021-06-04 08:29:50|1248.8|1248.4|1249|1248.6|1249|1248.6|1248.8|1248.4|662
1622795410000|2021-06-04 08:30:10|1248.8|1248.4|1249|1248.4|1249|1248.4|1248.8|1248.4|1800
1622795420000|2021-06-04 08:30:20||1248.6||1248.6||1248.6||1248.6|0
1622795450000|2021-06-04 08:30:50|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1248
1622795480000|2021-06-04 08:31:20|1249|1248.6|1248.8|1248.6|1249|1248.6|1248.8|1248.6|910
1622795490000|2021-06-04 08:31:30|1248.6|1248.4|1248.6|1248|1248.6|1248.4|1248.6|1248|1
1622795500000|2021-06-04 08:31:40|1248.8|1248.2|1249|1248.6|1249.2|1248.6|1248.8|1248.2|2321
1622795510000|2021-06-04 08:31:50|1249.2|1248.8|1249|1248.4|1249.2|1248.8|1248.6|1248.4|5000
1622795520000|2021-06-04 08:32:00|1248.8|1248.2|1248.6|1248.2|1248.8|1248.2|1248.6|1248|0
1622795530000|2021-06-04 08:32:10|1248.8||1248.8||1248.8||1248.8||0
1622795540000|2021-06-04 08:32:20|1248.6||1248.6||1248.8||1248.6||0
1622795570000|2021-06-04 08:32:50|1248.8|1248.4|1248.2|1247.8|1248.8|1248.4|1248.2|1247.8|5437
1622795580000|2021-06-04 08:33:00|1248.4|1248|1248.2|1247.6|1248.4|1248|1248.2|1247.6|2132
1622795610000|2021-06-04 08:33:30|1248||1247.8||1248||1247.8||0
1622795630000|2021-06-04 08:33:50|1247.6|1247.4|1247.4|1247.2|1247.6|1247.4|1247.4|1247|872
1622795640000|2021-06-04 08:34:00|1247.6|1247.4|1247.6|1247.2|1247.8|1247.4|1247.6|1247.2|133
1622795660000|2021-06-04 08:34:20|1247.4|1247.4|1248.2|1247.6|1248.2|1247.8|1247.4|1247.4|430
1622795670000|2021-06-04 08:34:30|1248||1248||1248||1248||1000
1622795690000|2021-06-04 08:34:50|1247.8|1247.4|1247.6|1247.2|1247.8|1247.4|1247.6|1247.2|500
1622795720000|2021-06-04 08:35:20|1247.8|1247.4|1248.2|1247.6|1248.2|1247.6|1247.8|1247.4|902
1622795730000|2021-06-04 08:35:30|1248||1248.2||1248.2||1248||0
1622795740000|2021-06-04 08:35:40|1248.4|1247.8|1248.4|1248|1248.6|1248.2|1248.4|1247.8|0
1622795750000|2021-06-04 08:35:50|1248.6|1248.2|1248.6|1248.2|1248.8|1248.4|1248.6|1248.2|1213
1622795760000|2021-06-04 08:36:00|1248.8||1248.8||1248.8||1248.8||0
1622795780000|2021-06-04 08:36:20|1249|1248.4|1249|1248.4|1249|1248.6|1249|1248.4|500
1622795790000|2021-06-04 08:36:30|1248.8||1248.8||1248.8||1248.8||0
1622795800000|2021-06-04 08:36:40|1248.6|1248.2|1248.4|1248|1248.6|1248.2|1248.2|1248|1721
1622795810000|2021-06-04 08:36:50|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|0
1622795840000|2021-06-04 08:37:20|1248.4|1248|1248.6|1248|1248.6|1248.2|1248.4|1248|11
1622795850000|2021-06-04 08:37:30|1248.4||1248.4||1248.4||1248.4||0
1622795860000|2021-06-04 08:37:40|1248|1247.8|1248.4|1248|1248.6|1248.4|1248|1247.8|4306
1622795870000|2021-06-04 08:37:50|1248.2|1247.8|1248.2|1248|1248.2|1248|1248.2|1247.8|0
1622795880000|2021-06-04 08:38:00|1248|1247.8|1248.2|1247.6|1248.2|1248|1247.8|1247.6|4308
1622795890000|2021-06-04 08:38:10|1248||1248||1248||1248||0
1622795900000|2021-06-04 08:38:20|1247.8|1247.4|1248|1247.4|1248|1247.6|1247.8|1247.4|933
1622795930000|2021-06-04 08:38:50||1247.6||1247.6||1247.8||1247.6|0
1622795950000|2021-06-04 08:39:10|1247.8|1247.4|1247.8|1247.4|1247.8|1247.4|1247.8|1247.4|0
1622795960000|2021-06-04 08:39:20|1248||1248||1248||1248||0
1622795970000|2021-06-04 08:39:30|1248.2|1247.6|1248|1247.4|1248.2|1247.6|1248|1247.4|1533
1622795980000|2021-06-04 08:39:40|1247.8|1247.2|1248.2|1247.6|1248.2|1247.6|1247.8|1247.2|0
1622795990000|2021-06-04 08:39:50|1248.4|1247.8|1248|1247.4|1248.4|1247.8|1247.8|1247.4|6611
1622796010000|2021-06-04 08:40:10||1247.6||1247.6||1247.8||1247.6|313
1622796020000|2021-06-04 08:40:20|1247.8|1247.4|1247.8|1247.4|1248|1247.6|1247.8|1247.4|715
1622796040000|2021-06-04 08:40:40|1247.6||1247.6||1247.6||1247.6||1000
1622796050000|2021-06-04 08:40:50|1247.8||1247.8||1247.8||1247.8||0
1622796060000|2021-06-04 08:41:00|1247.6|1247.2|1247.6|1247.2|1247.6|1247.2|1247.4|1247|6840
1622796080000|2021-06-04 08:41:20|1247.8|1247.4|1247.8|1247.4|1247.8|1247.4|1247.6|1247.4|200
1622796100000|2021-06-04 08:41:40|1247.6|1247.2|1247.2|1246.8|1247.6|1247.2|1247.2|1246.6|1102
1622796110000|2021-06-04 08:41:50||1246.6||1246.8||1246.8||1246.6|0
1622796120000|2021-06-04 08:42:00||1246.6||1246.8||1246.8||1246.6|0
1622796130000|2021-06-04 08:42:10|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|0
1622796140000|2021-06-04 08:42:20|1247.2|1246.8|1247.2|1246.6|1247.2|1246.8|1247.2|1246.6|0
1622796160000|2021-06-04 08:42:40|1247|1246.4|1246.8|1246.4|1247|1246.4|1246.6|1246.2|0
1622796170000|2021-06-04 08:42:50|1247|1246.6|1247|1246.6|1247|1246.6|1246.8|1246.6|500
1622796180000|2021-06-04 08:43:00||1246.4||1246.4||1246.4||1246.4|0
1622796190000|2021-06-04 08:43:10|1246.8|1246.2|1246.6|1246.4|1246.8|1246.4|1246.6|1246.2|0
1622796210000|2021-06-04 08:43:30|1246.8|1246.6|1247|1246.6|1247|1246.6|1246.8|1246.4|1076
1622796230000|2021-06-04 08:43:50|1247.2|1246.4|1247.2|1246.6|1247.2|1247|1247|1246.4|3825
1622796240000|2021-06-04 08:44:00|1247|1246.4|1247|1246.4|1247.2|1246.4|1247|1246.4|0
1622796250000|2021-06-04 08:44:10||1246.6||1246.6||1246.6||1246.6|0
1622796260000|2021-06-04 08:44:20|1247.2||1247.2||1247.2||1247.2||0
1622796280000|2021-06-04 08:44:40|1247|1246.8|1247|1246.6|1247|1247|1247|1246.6|430
1622796290000|2021-06-04 08:44:50|1246.8|1246.4|1246.8|1246.4|1247|1246.4|1246.4|1246|7029
1622796300000|2021-06-04 08:45:00|1246.6|1246.2|1246.8|1246.4|1246.8|1246.4|1246.6|1246.2|434
1622796310000|2021-06-04 08:45:10||1246.2||1246.4||1246.4||1246.2|0
1622796320000|2021-06-04 08:45:20|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|0
1622796350000|2021-06-04 08:45:50|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|678
1622796360000|2021-06-04 08:46:00|1246.6|1246.2|1247.4|1247|1247.4|1247|1246.6|1246.2|1339
1622796370000|2021-06-04 08:46:10|1247.2|1247.2|1247.2|1246.8|1247.2|1247.2|1247.2|1246.8|765
1622796380000|2021-06-04 08:46:20|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|0
1622796390000|2021-06-04 08:46:30|1247.2||1247||1247.2||1247||0
1622796400000|2021-06-04 08:46:40||1246.4||1246.4||1246.4||1246.4|0
1622796410000|2021-06-04 08:46:50|1246.8||1247||1247||1246.8||0
1622796420000|2021-06-04 08:47:00|1246.8||1246.8||1246.8||1246.8||0
1622796430000|2021-06-04 08:47:10|1246.6|1246.2|1246.6|1246.2|1246.8|1246.4|1246.6|1246.2|0
1622796440000|2021-06-04 08:47:20|1246.8|1246.4|1246.8|1246.2|1246.8|1246.4|1246.8|1246.2|0
1622796450000|2021-06-04 08:47:30||1246.4||1246.4||1246.6||1246.4|1117
1622796460000|2021-06-04 08:47:40||1246.6||1246.6||1246.6||1246.4|402
1622796470000|2021-06-04 08:47:50|1247|1246.8|1247|1246.6|1247|1246.8|1247|1246.6|848
1622796480000|2021-06-04 08:48:00||1246.4||1246.4||1246.4||1246.4|0
1622796490000|2021-06-04 08:48:10||1246.6||1246.6||1246.6||1246.4|0
1622796500000|2021-06-04 08:48:20|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|0
1622796530000|2021-06-04 08:48:50|1246.6|1246.2|1246.8|1246.4|1246.8|1246.6|1246.6|1246.2|669
1622796540000|2021-06-04 08:49:00|||||||||200
1622796550000|2021-06-04 08:49:10|1247|1246.6|1247.2|1246.8|1247.2|1247|1247|1246.6|2360
1622796580000|2021-06-04 08:49:40|1247.4|1247|1247.6|1247.2|1247.6|1247.2|1247.4|1247|4750
1622796590000|2021-06-04 08:49:50|1247.4|1247|1247.4|1247|1247.4|1247|1247.4|1247|264
1622796600000|2021-06-04 08:50:00|1247.6|1247.2|1247.8|1247.2|1247.8|1247.2|1247.6|1247.2|118
1622796610000|2021-06-04 08:50:10|1247.6|1247|1247.4|1247|1247.6|1247|1247.2|1247|264
1622796620000|2021-06-04 08:50:20|1247.6|1247.4|1247.4|1247|1247.6|1247.4|1247.2|1247|5592
1622796630000|2021-06-04 08:50:30|1247.6|1247.2|1247.6|1247.2|1247.6|1247.2|1247.4|1247|0
1622796640000|2021-06-04 08:50:40||1247||1247||1247||1247|0
1622796650000|2021-06-04 08:50:50||1247.2||1247.2||1247.2||1247|0
1622796670000|2021-06-04 08:51:10|1247.8|1247.4|1247.4|1247|1247.8|1247.6|1247.4|1247|5717
1622796690000|2021-06-04 08:51:30|1247.2|1246.8|1246.8|1246.6|1247.2|1246.8|1246.8|1246.4|50
1622796700000|2021-06-04 08:51:40|1247|1246.4|1247|1246.6|1247|1246.8|1246.8|1246.4|783
1622796710000|2021-06-04 08:51:50||1246.8||1246.8||1246.8||1246.8|0
1622796720000|2021-06-04 08:52:00||1246.6||1246.6||1246.6||1246.6|0
1622796740000|2021-06-04 08:52:20|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|0
1622796750000|2021-06-04 08:52:30|1246.6|1246.2|1246|1245.4|1246.6|1246.2|1245.8|1245.4|12147
1622796760000|2021-06-04 08:52:40|1245.8|1245.6|1245.8|1245.4|1246|1245.6|1245.8|1245.4|0
1622796770000|2021-06-04 08:52:50|1246|1245.6|1246.2|1246|1246.2|1246|1246|1245.6|1565
1622796780000|2021-06-04 08:53:00|1246.4|1245.8|1246.2|1245.8|1246.6|1246.2|1246.2|1245.8|4631
1622796790000|2021-06-04 08:53:10||1245.6||1245.6||1245.8||1245.6|0
1622796800000|2021-06-04 08:53:20||1245.8||1245.8||1245.8||1245.8|0
1622796810000|2021-06-04 08:53:30|1246|1245.6|1245.8|1245.6|1246|1245.6|1245.8|1245.6|0
1622796820000|2021-06-04 08:53:40|1246|1245.8|1246|1245.6|1246.2|1245.8|1246|1245.6|238
1622796830000|2021-06-04 08:53:50|1246.2|1245.8|1245.6|1245.4|1246.4|1245.8|1245.6|1245.4|11395
1622796840000|2021-06-04 08:54:00|1245.8|1245.6|1245.8|1245.4|1245.8|1245.6|1245.8|1245.4|811
1622796860000|2021-06-04 08:54:20|1246|1245.6|1246.4|1246.2|1246.4|1246.2|1246|1245.6|101
1622796870000|2021-06-04 08:54:30|1246.6|1246.4|1246.8|1246.4|1246.8|1246.6|1246.6|1246.4|1503
1622796880000|2021-06-04 08:54:40|1247|1246.6|1247.2|1246.8|1247.2|1246.8|1247|1246.6|0
1622796890000|2021-06-04 08:54:50|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|0
1622796900000|2021-06-04 08:55:00|1247.2|1246.8|1247.2|1247|1247.2|1247|1247.2|1246.8|465
1622796910000|2021-06-04 08:55:10||1246.8||1246.6||1246.8||1246.6|0
1622796920000|2021-06-04 08:55:20|1247|1246.8|1247.2|1246.8|1247.2|1246.8|1247|1246.6|0
1622796940000|2021-06-04 08:55:40|1247|1246.6|1246.8|1246.4|1247|1246.6|1246.8|1246.4|956
1622796990000|2021-06-04 08:56:30|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.4|1246.2|1103
1622797000000|2021-06-04 08:56:40|1246.4|1246|1246.4|1246|1246.4|1246.2|1246|1245.8|4686
1622797010000|2021-06-04 08:56:50|1246.2|1245.8|1246.4|1245.8|1246.4|1245.8|1246.2|1245.8|2100
1622797050000|2021-06-04 08:57:30|1246.6|1246|1246.6|1246.2|1246.6|1246.4|1246.6|1246|3535
1622797070000|2021-06-04 08:57:50||1246||1246||1246||1246|0
1622797080000|2021-06-04 08:58:00||1246.2||1246.2||1246.2||1246|0
1622797090000|2021-06-04 08:58:10||1246||1246.2||1246.2||1246|0
1622797120000|2021-06-04 08:58:40|1246.4|1246|1246.6|1246|1246.6|1246|1246.4|1246|500
1622797130000|2021-06-04 08:58:50|1246.8|1246.2|1246.8|1246.2|1246.8|1246.4|1246.8|1246.2|5978
1622797140000|2021-06-04 08:59:00|1246.6|1246|1246.6|1246|1246.6|1246|1246.6|1246|0
1622797150000|2021-06-04 08:59:10|1246.4||1246.4||1246.4||1246.4||0
1622797160000|2021-06-04 08:59:20|1246.6||1246.4||1246.6||1246.4||0
1622797170000|2021-06-04 08:59:30|1246.2|1245.8|1246.4|1245.8|1246.4|1245.8|1246.2|1245.8|66
1622797190000|2021-06-04 08:59:50||1246||1246||1246||1245.8|0
1622797200000|2021-06-04 09:00:00|1246.6|1246.2|1246.8|1246.2|1246.8|1246.2|1246.6|1246.2|223
1622797210000|2021-06-04 09:00:10|1246.6||1246.6||1246.8||1246.6||0
1622797220000|2021-06-04 09:00:20|1246.8|1246.4|1246.8|1246.2|1246.8|1246.4|1246.6|1246.2|489
1622797230000|2021-06-04 09:00:30|1246.6||1246.8||1246.8||1246.6||0
1622797240000|2021-06-04 09:00:40||1246.4||1246.4||1246.4||1246.4|0
1622797250000|2021-06-04 09:00:50|1247|1246.6|1247.6|1247|1247.6|1247|1247|1246.6|963
1622797260000|2021-06-04 09:01:00|1247.4|1247.2|1247.6|1247.2|1247.8|1247.2|1247.4|1247.2|0
1622797270000|2021-06-04 09:01:10||1247||1247||1247||1247|0
1622797280000|2021-06-04 09:01:20||1247.2||1247||1247.2||1247|0
1622797290000|2021-06-04 09:01:30|1247.4|1246.8|1247.4|1246.8|1247.4|1246.8|1247.4|1246.8|0
1622797300000|2021-06-04 09:01:40|1247.6|1247|1247.6|1247.2|1247.6|1247.2|1247.4|1246.8|12893
1622797310000|2021-06-04 09:01:50||1247.4||1247.4||1247.4||1247.4|0
1622797320000|2021-06-04 09:02:00|1247.8|1247.6|1248.2|1247.6|1248.2|1247.6|1247.8|1247.6|552
1622797330000|2021-06-04 09:02:10|1248|1247.4|1248|1247.4|1248.2|1247.4|1247.8|1247.4|1202
1622797340000|2021-06-04 09:02:20|1247.8|1247.6|1247.6|1247.4|1247.8|1247.6|1247.6|1247.4|214
1622797360000|2021-06-04 09:02:40|1247.8|1247.6|1247.8|1247.4|1247.8|1247.6|1247.8|1247.4|441
1622797380000|2021-06-04 09:03:00|1247.6|1247.2|1247.6|1247.2|1247.6|1247.4|1247.4|1247.2|983
1622797390000|2021-06-04 09:03:10|1247.8||1247.8||1247.8||1247.8||0
1622797400000|2021-06-04 09:03:20|1248|1247.4|1248|1247.8|1248.4|1248.2|1248|1247.4|10611
1622797410000|2021-06-04 09:03:30|1248.2|1248|1248.4|1248|1248.4|1248.2|1248.2|1248|1980
1622797420000|2021-06-04 09:03:40|1248.6|1248.2|1248.4|1248|1248.6|1248.2|1248.4|1248|136
1622797440000|2021-06-04 09:04:00|1248.2|1247.8|1248|1247.6|1248.2|1247.8|1247.6|1247.2|12973
1622797450000|2021-06-04 09:04:10|1247.8|1247.4|1247.8|1247.4|1247.8|1247.4|1247.8|1247.4|0
1622797470000|2021-06-04 09:04:30|1248|1247.6|1248.2|1247.8|1248.2|1247.8|1248|1247.6|455
1622797480000|2021-06-04 09:04:40|1248|1247.6|1248|1247.8|1248|1247.8|1248|1247.6|0
1622797490000|2021-06-04 09:04:50|1248.2|1247.6|1248.2|1248|1248.2|1248|1248.2|1247.6|2066
1622797500000|2021-06-04 09:05:00|1248|1247.8|1247.6|1247.2|1248|1247.8|1247.6|1247.2|4758
1622797510000|2021-06-04 09:05:10|1247.8|1247.4|1248.4|1248|1248.4|1248.2|1247.8|1247.4|3987
1622797520000|2021-06-04 09:05:20|1248.6|1248.2|1249.4|1249|1249.6|1249.2|1248.4|1248|9066
1622797530000|2021-06-04 09:05:30|1249.2|1248.8|1249.4|1249|1249.4|1249|1249.2|1248.8|0
1622797540000|2021-06-04 09:05:40|1249.6|1249.2|1249.6|1249.2|1249.8|1249.2|1249.4|1249|1463
1622797550000|2021-06-04 09:05:50|1249.4|1248.8|1249|1248.6|1249.4|1248.8|1248.8|1248.6|5489
1622797570000|2021-06-04 09:06:10|1248.8||1248.8||1248.8||1248.8||0
1622797580000|2021-06-04 09:06:20|1248.6|1248.4|1248.8|1248.6|1248.8|1248.6|1248.6|1248.2|1359
1622797590000|2021-06-04 09:06:30|1249|1248.8|1249.4|1249|1249.4|1249|1249|1248.8|274
1622797600000|2021-06-04 09:06:40|1249.6|1249.2|1249.6|1249.2|1249.8|1249.4|1249.6|1249.2|391
1622797630000|2021-06-04 09:07:10||1249||1249||1249||1249|0
1622797650000|2021-06-04 09:07:30|1249.4||1249.4||1249.4||1249.4||0
1622797660000|2021-06-04 09:07:40|1249.6||1249.6||1249.6||1249.6||0
1622797680000|2021-06-04 09:08:00|1249.4|1249.2|1249.4|1249|1249.6|1249.4|1249.4|1249|250
1622797690000|2021-06-04 09:08:10|1249.2||1249.4||1249.4||1249.2||492
1622797710000|2021-06-04 09:08:30|1249.6|1249.4|1249.6|1249.2|1249.6|1249.4|1249.6|1249.2|13
1622797720000|2021-06-04 09:08:40|1249.4|1249|1249.6|1249.2|1249.6|1249.2|1249.2|1249|172
1622797750000|2021-06-04 09:09:10|1249.8|1249.4|1250.6|1250|1250.6|1250.2|1249.8|1249.4|509
1622797760000|2021-06-04 09:09:20||1250.2||1250||1250.2||1250|0
1622797770000|2021-06-04 09:09:30|1250.4||1250.4||1250.4||1250.4||100
1622797790000|2021-06-04 09:09:50|1250.2||1250.6||1250.6||1250.2||0
1622797800000|2021-06-04 09:10:00|1250.4||1250.4||1250.4||1250.4||0
1622797810000|2021-06-04 09:10:10|1250.2|1249.8|1250.4|1250|1250.4|1250|1250.2|1249.8|361
1622797830000|2021-06-04 09:10:30|1250|1249.8|1250.2|1249.8|1250.4|1250|1250|1249.6|645
1622797840000|2021-06-04 09:10:40|1250.4|1250|1250.4|1250|1250.4|1250|1250.4|1250|0
1622797850000|2021-06-04 09:10:50|||||||||5000
1622797860000|2021-06-04 09:11:00|1250.6|1250.2|1250.6|1250|1250.6|1250.4|1250.6|1250|1000
1622797870000|2021-06-04 09:11:10|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|0
1622797880000|2021-06-04 09:11:20|1250.2||1250.2||1250.2||1250.2||0
1622797890000|2021-06-04 09:11:30|1250.4|1250|1250.4|1250.2|1250.4|1250.2|1250.4|1250|1186
1622797900000|2021-06-04 09:11:40|1250.6|1250.4|1250|1249.8|1250.8|1250.4|1250|1249.8|8437
1622797910000|2021-06-04 09:11:50|1249.8|1249.6|1250|1249.6|1250|1249.8|1249.8|1249.6|641
1622797920000|2021-06-04 09:12:00|1249.8|1249.4|1250|1249.4|1250|1249.6|1249.8|1249.4|0
1622797930000|2021-06-04 09:12:10|1249.8|1249.6|1249.8|1249.4|1250|1249.6|1249.8|1249.4|463
1622797970000|2021-06-04 09:12:50|1249.6|1249.2|1249.8|1249.2|1249.8|1249.4|1249.4|1249.2|812
1622797980000|2021-06-04 09:13:00|1250|1249.4|1249.4|1249|1250.2|1249.8|1249.2|1249|16429
1622797990000|2021-06-04 09:13:10|1249.2||1249.4||1249.4||1249.2||0
1622798000000|2021-06-04 09:13:20|1249.6|1249.2|1249.6|1249.2|1249.6|1249.4|1249.6|1249.2|0
1622798010000|2021-06-04 09:13:30|1249.4|1249|1249.4|1249|1249.4|1249|1249.4|1249|0
1622798050000|2021-06-04 09:14:10|1249.6|1249.2|1249.2|1248.8|1249.6|1249.4|1248.8|1248.6|13207
1622798060000|2021-06-04 09:14:20|1249.4|1249|1249.2|1248.8|1249.4|1249|1249.2|1248.8|0
1622798070000|2021-06-04 09:14:30|1249|1248.6|1249|1248.6|1249|1248.8|1249|1248.6|500
1622798080000|2021-06-04 09:14:40|1248.6|1248.4|1248.8|1248.2|1249|1248.6|1248.6|1248.2|2543
1622798100000|2021-06-04 09:15:00|1248.6|1248|1248.6|1248.2|1248.6|1248.2|1248.4|1248|0
1622798120000|2021-06-04 09:15:20||1248||1248||1248.2||1248|0
1622798130000|2021-06-04 09:15:30||1248.2||1248||1248.2||1248|0
1622798140000|2021-06-04 09:15:40||1248.2||1248||1248.2||1248|0
1622798150000|2021-06-04 09:15:50|1248.4|1247.8|1248.2|1247.8|1248.4|1247.8|1248|1247.6|0
1622798160000|2021-06-04 09:16:00|1248.4|1248|1248|1247.6|1248.4|1248|1248|1247.6|1003
1622798180000|2021-06-04 09:16:20|1247.8|1247.4|1248|1247.6|1248|1247.6|1247.6|1247.4|739
1622798220000|2021-06-04 09:17:00|1248.2|1247.8|1247.4|1247|1248.2|1248|1247.4|1247|5183
1622798250000|2021-06-04 09:17:30|1247.2|1247.2|1247.2|1247|1247.2|1247.2|1247.2|1247|1000
1622798260000|2021-06-04 09:17:40|1247.4||1247.4||1247.4||1247.4||500
1622798270000|2021-06-04 09:17:50|1247.6|1247.2|1248|1247.4|1248|1247.6|1247.6|1247.2|1181
1622798280000|2021-06-04 09:18:00||1247.6||1247.8||1247.8||1247.6|0
1622798290000|2021-06-04 09:18:10|1247.8|1247.6|1248.2|1247.6|1248.2|1247.6|1247.8|1247.4|22
1622798300000|2021-06-04 09:18:20||1247.8||1247.8||1247.8||1247.8|0
1622798310000|2021-06-04 09:18:30||1248||1248||1248||1248|0
1622798320000|2021-06-04 09:18:40|1248|1247.8|1248|1247.6|1248|1247.8|1248|1247.6|3985
1622798330000|2021-06-04 09:18:50||1247.4||1247.4||1247.4||1247.4|0
1622798340000|2021-06-04 09:19:00|1248.2|1247.6|1248.2|1247.8|1248.2|1248|1248.2|1247.6|820
1622798350000|2021-06-04 09:19:10|1248.4|1248|1248.4|1247.8|1248.4|1248|1248.4|1247.8|972
1622798360000|2021-06-04 09:19:20|1248.2|1247.6|1247.8|1247.2|1248.2|1247.6|1247.6|1247.2|1102
1622798370000|2021-06-04 09:19:30||1247.4||1247.4||1247.4||1247.2|250
1622798380000|2021-06-04 09:19:40|1248.2|1247.2|1248.2|1247.8|1248.2|1247.8|1248.2|1247.2|6458
1622798390000|2021-06-04 09:19:50|1248|1247.6|1248.2|1247.8|1248.2|1247.8|1248|1247.6|0
1622798400000|2021-06-04 09:20:00|1248.4|1247.6|1248|1247.6|1248.4|1247.6|1248|1247.6|0
1622798410000|2021-06-04 09:20:10|1247.8|1247.4|1247.2|1247|1247.8|1247.6|1247.2|1247|1357
1622798420000|2021-06-04 09:20:20|1247.4|1247.2|1247.4|1247|1247.4|1247.2|1247.4|1247|0
1622798430000|2021-06-04 09:20:30|1247.6|1247.2|1247.8|1247.4|1248|1247.6|1247.6|1247.2|901
1622798440000|2021-06-04 09:20:40|1248|1247.6|1248|1247.4|1248|1247.6|1248|1247.4|0
1622798450000|2021-06-04 09:20:50|1248.2|1247.6|1248.4|1247.8|1248.4|1247.8|1248.2|1247.6|500
1622798460000|2021-06-04 09:21:00|1248.6|1248|1248.4|1248.2|1248.8|1248.4|1248.4|1248|1075
1622798470000|2021-06-04 09:21:10|1248.2|1248|1249|1248.4|1249|1248.4|1248.2|1247.8|600
1622798480000|2021-06-04 09:21:20|1249.2|1248.6|1249.4|1249|1249.4|1249|1249.2|1248.6|500
1622798490000|2021-06-04 09:21:30|1249.2|1249.2|1249.6|1249.2|1249.6|1249.2|1249.2|1248.8|3298
1622798500000|2021-06-04 09:21:40|1249.8|1249.4|1249.8|1249.6|1249.8|1249.6|1249.8|1249.4|0
1622798510000|2021-06-04 09:21:50||1249.2||1249.4||1249.4||1249.2|2000
1622798540000|2021-06-04 09:22:20|1250|1249.2|1249.8|1249.2|1250|1249.2|1249.6|1249.2|0
1622798550000|2021-06-04 09:22:30|1249.6|1249|1249.6|1249|1249.6|1249|1249.4|1249|0
1622798560000|2021-06-04 09:22:40||1249.2||1249||1249.2||1249|0
1622798570000|2021-06-04 09:22:50|1249.4||1249.4||1249.6||1249.4||0
1622798590000|2021-06-04 09:23:10|1249.2|1248.8|1248.8|1248.4|1249.2|1248.8|1248.8|1248.4|500
1622798600000|2021-06-04 09:23:20||1248.2||1248.2||1248.2||1248.2|0
1622798620000|2021-06-04 09:23:40|1248.6||1248.6||1248.8||1248.6||0
1622798630000|2021-06-04 09:23:50|1248.8|1248|1248.8|1248.4|1248.8|1248.4|1248.8|1248|0
1622798640000|2021-06-04 09:24:00|1248.6|1248.2|1248.6|1248.2|1248.6|1248.4|1248.6|1248.2|0
1622798650000|2021-06-04 09:24:10|1248.4|1248|1248.6|1248.2|1248.6|1248.2|1248.4|1248|250
1622798670000|2021-06-04 09:24:30|1248.8|1248.4|1249.2|1248.8|1249.4|1249|1248.8|1248.4|4298
1622798690000|2021-06-04 09:24:50|1249.4|1249|1249.2|1248.8|1249.4|1249|1249|1248.8|250
1622798700000|2021-06-04 09:25:00|1249.4|1249|1249.2|1248.8|1249.4|1249.2|1249.2|1248.8|752
1622798710000|2021-06-04 09:25:10|1249.4|1248.6|1249|1248.6|1249.4|1248.6|1248.8|1248.6|441
1622798740000|2021-06-04 09:25:40|1249.2|1248.8|1249|1248.6|1249.2|1249|1249|1248.6|900
1622798760000|2021-06-04 09:26:00|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|101
1622798770000|2021-06-04 09:26:10|1249|1248.2|1248.6|1248.2|1249|1248.4|1248.6|1248.2|0
1622798780000|2021-06-04 09:26:20|1248.4|1248|1248.6|1248.2|1248.6|1248.4|1248.4|1248|340
1622798790000|2021-06-04 09:26:30|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.6|1248.2|0
1622798800000|2021-06-04 09:26:40|1248.6|1248.2|1248.8|1248.4|1248.8|1248.4|1248.6|1248.2|0
1622798810000|2021-06-04 09:26:50||1248.2||1248.2||1248.2||1248.2|0
1622798820000|2021-06-04 09:27:00|1248.6|1248|1248.6|1248.2|1248.6|1248.2|1248.4|1248|0
1622798830000|2021-06-04 09:27:10|1248.4|1248|1248.4|1248|1248.4|1248|1248.2|1247.8|1986
1622798840000|2021-06-04 09:27:20|||||||||2
1622798860000|2021-06-04 09:27:40|1248.6||1248.6||1248.6||1248.6||0
1622798880000|2021-06-04 09:28:00|1248.8|1248.6|1249.2|1248.8|1249.2|1249|1248.8|1248.6|10484
1622798890000|2021-06-04 09:28:10|1249|1248.6|1249|1248.4|1249|1248.6|1248.8|1248.4|0
1622798900000|2021-06-04 09:28:20||1248.6||1248.6||1248.6||1248.6|0
1622798930000|2021-06-04 09:28:50|1249.2|1248.4|1249|1248.6|1249.2|1248.8|1249|1248.4|1000
1622798940000|2021-06-04 09:29:00|1249.2|1248.8|1249.4|1249|1249.6|1249.2|1249.2|1248.8|1571
1622798970000|2021-06-04 09:29:30|1249.2|1248.8|1249|1248.6|1249.2|1248.8|1249|1248.6|4
1622798980000|2021-06-04 09:29:40|1248.8|1248.4|1248.4|1248|1249|1248.4|1248.4|1248|8741
1622799000000|2021-06-04 09:30:00|1248.6|1248.2|1248.4|1248.2|1248.6|1248.4|1248.4|1248.2|776
1622799010000|2021-06-04 09:30:10|1248.2|1248|1248.2|1248|1248.2|1248|1248.2|1248|2696
1622799020000|2021-06-04 09:30:20|1248.4|1248.2|1248.6|1248.2|1248.6|1248.4|1248.2|1248.2|3210
1622799040000|2021-06-04 09:30:40|1248.4|1248.4|1249.2|1248.8|1249.2|1249|1248.4|1248.2|1155
1622799050000|2021-06-04 09:30:50|1249|1248.6|1248.8|1248.4|1249|1248.6|1248.6|1248.4|0
1622799060000|2021-06-04 09:31:00|1249|1248.6|1249|1248.4|1249|1248.6|1249|1248.4|0
1622799070000|2021-06-04 09:31:10|1248.8|1248.2|1248.6|1248.2|1248.8|1248.4|1248.6|1248.2|0
1622799080000|2021-06-04 09:31:20||1248||1248||1248||1248|0
1622799090000|2021-06-04 09:31:30||1248.2||1248||1248.2||1248|0
1622799110000|2021-06-04 09:31:50||1248.2||1248.4||1248.4||1248.2|0
1622799130000|2021-06-04 09:32:10|1248.8|1248.6|1248.8|1248.4|1248.8|1248.6|1248.8|1248.4|1887
1622799150000|2021-06-04 09:32:30|1249|1248.6|1249|1248.8|1249|1248.8|1249|1248.6|0
1622799160000|2021-06-04 09:32:40||1248.6||1248.6||1248.6||1248.6|0
1622799170000|2021-06-04 09:32:50||1248.4||1248.4||1248.4||1248.4|0
1622799180000|2021-06-04 09:33:00|1248.8|1248.6|1249|1248.8|1249|1248.8|1248.6|1248.4|3000
1622799190000|2021-06-04 09:33:10|1249.2||1249.2||1249.2||1249.2||0
1622799210000|2021-06-04 09:33:30|1249.4|1249|1249.8|1249.4|1249.8|1249.4|1249.2|1249|1577
1622799220000|2021-06-04 09:33:40|1250|1249.6|1250|1249.6|1250|1249.6|1249.8|1249.4|500
1622799240000|2021-06-04 09:34:00||1249.4||1249.4||1249.4||1249.4|0
1622799250000|2021-06-04 09:34:10||1249.6||1249.4||1249.6||1249.4|0
1622799270000|2021-06-04 09:34:30||1249.6||1249.6||1249.6||1249.6|0
1622799280000|2021-06-04 09:34:40|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|0
1622799290000|2021-06-04 09:34:50||1249.6||1249.4||1249.6||1249.4|0
1622799320000|2021-06-04 09:35:20|1249.6|1249.6|1249.8|1249.4|1249.8|1249.6|1249.6|1249.4|470
1622799360000|2021-06-04 09:36:00|1250|1249.6|1250.2|1249.8|1250.2|1249.8|1250|1249.6|949
1622799370000|2021-06-04 09:36:10|1250|1249.6|1250|1249.6|1250|1249.6|1250|1249.6|0
1622799380000|2021-06-04 09:36:20|1250.2|1249.8|1250.2|1250|1250.2|1250|1250.2|1249.8|0
1622799390000|2021-06-04 09:36:30|1250.4|1250.2|1250.4|1250|1250.6|1250.2|1250.4|1250|892
1622799410000|2021-06-04 09:36:50||1249.8||1249.8||1250||1249.8|0
1622799430000|2021-06-04 09:37:10||1250||1250||1250||1250|0
1622799440000|2021-06-04 09:37:20|1250.6|1250.2|1250.6|1250.2|1250.6|1250.4|1250.6|1250.2|0
1622799450000|2021-06-04 09:37:30|1250.4|1250|1250.6|1250.2|1250.6|1250.2|1250.4|1249.8|4000
1622799460000|2021-06-04 09:37:40|1250.4|1250|1250.4|1250|1250.4|1250|1250.4|1250|0
1622799470000|2021-06-04 09:37:50|1250.2|1249.8|1250|1249.6|1250.2|1249.8|1249.8|1249.4|3014
1622799480000|2021-06-04 09:38:00|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|0
1622799490000|2021-06-04 09:38:10|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|0
1622799500000|2021-06-04 09:38:20|1249.4|1249|1250.2|1249.8|1250.2|1249.8|1249.2|1249|5048
1622799530000|2021-06-04 09:38:50|1250.4|1250|1250.4|1250|1250.4|1250|1250.2|1250|0
1622799540000|2021-06-04 09:39:00|1250.2|1249.8|1249.8|1249.4|1250.2|1249.8|1249.8|1249.4|686
1622799570000|2021-06-04 09:39:30|1250|1249.6|1250|1249.6|1250|1249.6|1250|1249.6|0
1622799580000|2021-06-04 09:39:40||1249.8||1249.6||1249.8||1249.6|0
1622799650000|2021-06-04 09:40:50|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.6|1249|6322
1622799660000|2021-06-04 09:41:00|1250|1249.6|1250|1249.6|1250|1249.6|1250|1249.6|0
1622799670000|2021-06-04 09:41:10|1249.8|1249.8|1250|1249.6|1250|1249.8|1249.8|1249.4|3745
1622799690000|2021-06-04 09:41:30|1249.8|1249.4|1249.6|1249|1249.8|1249.4|1249.6|1249|19
1622799700000|2021-06-04 09:41:40|1249.4|1249.2|1249.4|1249|1249.4|1249.2|1249.4|1249|0
1622799720000|2021-06-04 09:42:00|1249.2|1248.8|1249.2|1248.8|1249.2|1249|1249.2|1248.8|0
1622799730000|2021-06-04 09:42:10||1248.6||1248.6||1248.6||1248.6|0
1622799740000|2021-06-04 09:42:20|1249|1248.4|1248.8|1248.4|1249|1248.4|1248.6|1248.4|1070
1622799760000|2021-06-04 09:42:40||1248.6||1248.2||1248.6||1248.2|0
1622799770000|2021-06-04 09:42:50||1248.4||1248.2||1248.4||1248.2|0
1622799780000|2021-06-04 09:43:00|1248.6|1248.4|1248.6|1248.2|1248.6|1248.4|1248.4|1248.2|0
1622799820000|2021-06-04 09:43:40|1248.4|1248|1248.6|1248.2|1248.6|1248.2|1248.4|1248|3100
1622799830000|2021-06-04 09:43:50|1248.4|1248|1248|1247.6|1248.4|1248|1248|1247.6|5217
1622799840000|2021-06-04 09:44:00||1247.4||1247.6||1247.8||1247.4|0
1622799850000|2021-06-04 09:44:10|1248.2|1247.4|1248|1247.6|1248.2|1247.8|1247.8|1247.4|1808
1622799860000|2021-06-04 09:44:20||1247.4||1247.6||1247.6||1247.4|0
1622799880000|2021-06-04 09:44:40|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|0
1622799890000|2021-06-04 09:44:50|1248.4|1248|1248.4|1247.8|1248.6|1248.2|1248.4|1247.8|0
1622799900000|2021-06-04 09:45:00|1248.2|1247.6|1248|1247.6|1248.2|1247.6|1247.8|1247.6|2146
1622799910000|2021-06-04 09:45:10|1248.2|1247.8|1247.6|1247.2|1248.2|1247.8|1247.6|1247.2|4210
1622799920000|2021-06-04 09:45:20|1247.4|1247|1247.6|1247.2|1247.6|1247.2|1247.4|1247|218
1622799930000|2021-06-04 09:45:30|1247.8|1247.4|1247.8|1247.4|1248|1247.6|1247.8|1247.2|568
1622799940000|2021-06-04 09:45:40||1247.2||1247.4||1247.4||1247.2|0
1622799950000|2021-06-04 09:45:50|1248|1247.6|1248|1247.6|1248.2|1248|1248|1247.6|4891
1622799960000|2021-06-04 09:46:00|1248.2|1247.8|1248.4|1247.8|1248.4|1248|1248.2|1247.6|499
1622799970000|2021-06-04 09:46:10||1248||1248||1248||1247.8|0
1622799980000|2021-06-04 09:46:20|1248.6|1248.2|1248.8|1248.2|1248.8|1248.2|1248.6|1248.2|100
1622799990000|2021-06-04 09:46:30|1248.6||1248.6||1248.6||1248.6||0
1622800000000|2021-06-04 09:46:40|1248.8||1248.6||1248.8||1248.6||0
1622800010000|2021-06-04 09:46:50|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|0
1622800020000|2021-06-04 09:47:00|1248.6|1248.2|1248.8|1248.2|1248.8|1248.2|1248.6|1248.2|0
1622800030000|2021-06-04 09:47:10|1248.6|1248|1248.6|1248.2|1248.6|1248.2|1248.6|1248|1000
1622800050000|2021-06-04 09:47:30||1248||1248||1248||1248|0
1622800070000|2021-06-04 09:47:50|1248.4|1248.2|1248.4|1248|1248.4|1248.2|1248.4|1248|0
1622800110000|2021-06-04 09:48:30|1248.2||1248.2||1248.2||1248.2||0
1622800120000|2021-06-04 09:48:40|1248|1247.8|1248.2|1247.8|1248.2|1247.8|1248|1247.8|75
1622800130000|2021-06-04 09:48:50|1248.4||1248.4||1248.4||1248.4||0
1622800140000|2021-06-04 09:49:00|1248.2|1247.6|1248|1247.6|1248.2|1247.6|1248|1247.6|0
1622800150000|2021-06-04 09:49:10|1247.8|1247.4|1248|1247.6|1248|1247.6|1247.6|1247.4|3803
1622800170000|2021-06-04 09:49:30|1247.8|1246.8|1247.4|1247|1247.8|1247|1247|1246.8|33023
1622800180000|2021-06-04 09:49:40|1247.2|1246.8|1246.8|1246.4|1247.2|1246.8|1246.4|1246|3534
1622800190000|2021-06-04 09:49:50|1247|1246.6|1247.2|1246.8|1247.2|1247|1247|1246.6|3992
1622800200000|2021-06-04 09:50:00|1247|1246.6|1247|1246.6|1247|1246.8|1247|1246.6|0
1622800210000|2021-06-04 09:50:10|1247.2|1246.8|1247.4|1247|1247.4|1247|1247|1246.8|1228
1622800220000|2021-06-04 09:50:20|1247.2|1246.8|1247.2|1246.8|1247.4|1246.8|1247.2|1246.8|0
1622800240000|2021-06-04 09:50:40|1247.4|1247|1247.4|1247|1247.4|1247|1247.2|1247|2463
1622800260000|2021-06-04 09:51:00|1247.6|1247.2|1247.6|1247.2|1247.6|1247.4|1247.6|1247.2|2510
1622800280000|2021-06-04 09:51:20|1247.4|1247|1247.4|1247|1247.4|1247|1247.2|1247|0
1622800320000|2021-06-04 09:52:00|1247|1247.2|1246.8|1246.4|1247.2|1247.2|1246.6|1246.2|9335
1622800330000|2021-06-04 09:52:10|1247|1246.6|1247|1246.4|1247|1246.6|1247|1246.4|0
1622800340000|2021-06-04 09:52:20|1246.8||1246.8||1246.8||1246.8||1280
1622800350000|2021-06-04 09:52:30|1246.6|1246.2|1247|1246.6|1247|1246.6|1246.6|1246.2|5368
1622800370000|2021-06-04 09:52:50|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1505
1622800400000|2021-06-04 09:53:20|1246.6|1246.2|1246.6|1246.4|1246.6|1246.4|1246.6|1246.2|1418
1622800410000|2021-06-04 09:53:30|1246.4|1246.2|1246.6|1246|1246.6|1246.2|1246.4|1246|8
1622800420000|2021-06-04 09:53:40|1246.8|1246.2|1247|1246.6|1247|1246.6|1246.6|1246|2939
1622800430000|2021-06-04 09:53:50|1246.8|1246.8|1246.8|1246.6|1246.8|1246.8|1246.8|1246.6|400
1622800440000|2021-06-04 09:54:00|1247|1246.8|1247.2|1246.6|1247.2|1246.8|1247|1246.6|3
1622800450000|2021-06-04 09:54:10|1247||1247||1247||1247||0
1622800460000|2021-06-04 09:54:20|1246.8|1246.4|1247|1246.6|1247|1246.6|1246.6|1246.4|1736
1622800470000|2021-06-04 09:54:30|1247.2|1246.8|1246.8|1246.2|1247.4|1247|1246.6|1246.2|8216
1622800480000|2021-06-04 09:54:40|1247|1246.4|1246.8|1246.4|1247|1246.6|1246.8|1246.4|1361
1622800490000|2021-06-04 09:54:50|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|0
1622800500000|2021-06-04 09:55:00|1246.8|1246.4|1247|1246.6|1247|1246.6|1246.8|1246.4|489
1622800520000|2021-06-04 09:55:20|1246.8||1246.8||1246.8||1246.8||0
1622800540000|2021-06-04 09:55:40|1247||1246.8||1247||1246.8||0
1622800560000|2021-06-04 09:56:00|1246.6|1246.4|1246.6|1246.2|1246.6|1246.4|1246.6|1246.2|296
1622800570000|2021-06-04 09:56:10|1246.8||1246.8||1246.8||1246.8||0
1622800580000|2021-06-04 09:56:20|1247|1246.4|1246.8|1246.4|1247|1246.6|1246.8|1246.4|3190
1622800600000|2021-06-04 09:56:40|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|0
1622800610000|2021-06-04 09:56:50|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.4|1246.2|0
1622800620000|2021-06-04 09:57:00|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|0
1622800630000|2021-06-04 09:57:10||1246.4||1246.4||1246.4||1246.4|0
1622800640000|2021-06-04 09:57:20|1246.8|1246.6|1246.8|1246.4|1247|1246.8|1246.6|1246.4|8829
1622800650000|2021-06-04 09:57:30|1246.6|1246.2|1246.8|1246.4|1246.8|1246.6|1246.6|1246.2|0
1622800660000|2021-06-04 09:57:40|1246.6||1246.8||1246.8||1246.6||0
1622800670000|2021-06-04 09:57:50|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|501
1622800680000|2021-06-04 09:58:00|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|0
1622800690000|2021-06-04 09:58:10|1247|1246.6|1246.8|1246.4|1247|1246.6|1246.6|1246.2|1794
1622800710000|2021-06-04 09:58:30|1246.6|1246.2|1246.8|1246.4|1247|1246.6|1246.6|1246.2|5209
1622800720000|2021-06-04 09:58:40||1246.2||1246.2||1246.2||1246.2|0
1622800730000|2021-06-04 09:58:50||1246.4||1246.4||1246.4||1246.2|0
1622800750000|2021-06-04 09:59:10|1246.4|1246.2|1246.4|1246.2|1246.4|1246.2|1246.4|1246.2|14
1622800760000|2021-06-04 09:59:20|1246.6|1246.4|1246.6|1246.4|1246.6|1246.4|1246.4|1246.2|1923
1622800780000|2021-06-04 09:59:40|1246.4|1246.2|1246.6|1246.2|1246.6|1246.2|1246.4|1246.2|795
1622800790000|2021-06-04 09:59:50|1246.4|1246|1246.6|1246.2|1246.8|1246.4|1246.2|1246|9860
1622800800000|2021-06-04 10:00:00|1246.4|1246|1246.4|1246|1246.6|1246|1246.4|1246|0
1622800810000|2021-06-04 10:00:10|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|4010
1622800820000|2021-06-04 10:00:20|1246||1246.2||1246.2||1246||0
1622800850000|2021-06-04 10:00:50|1246.4|1246|1246.2|1245.8|1246.4|1246|1246.2|1245.8|300
1622800860000|2021-06-04 10:01:00|1246|1245.6|1246|1245.8|1246.2|1245.8|1245.8|1245.6|11173
1622800870000|2021-06-04 10:01:10|1246.2|1246|1246.2|1245.8|1246.2|1246|1246.2|1245.8|2
1622800880000|2021-06-04 10:01:20|1246.4||1246.4||1246.4||1246.4||0
1622800890000|2021-06-04 10:01:30|1246.2||1246.2||1246.2||1246.2||0
1622800910000|2021-06-04 10:01:50|1246||1246||1246||1246||0
1622800920000|2021-06-04 10:02:00|1246.2||1246.2||1246.2||1246||0
1622800930000|2021-06-04 10:02:10|1246|1245.6|1245.6|1245.2|1246|1245.6|1245.6|1245.2|1631
1622800940000|2021-06-04 10:02:20|1245.4|1245|1245.6|1245|1245.6|1245|1245.4|1245|0
1622800950000|2021-06-04 10:02:30||1245.2||1245.2||1245.2||1245.2|0
1622800960000|2021-06-04 10:02:40|1245.8|1245.6|1245.8|1245.6|1245.8|1245.6|1245.8|1245.6|3307
1622800970000|2021-06-04 10:02:50||1245.4||1245.4||1245.4||1245.4|682
1622800980000|2021-06-04 10:03:00||1245.6||1245.4||1245.6||1245.4|0
1622801030000|2021-06-04 10:03:50|1246|1245.6|1246|1245.6|1246.4|1246|1245.8|1245.4|8658
1622801050000|2021-06-04 10:04:10|1246.2|1245.8|1246|1245.6|1246.2|1245.8|1246|1245.6|0
1622801090000|2021-06-04 10:04:50|1245.8|1245.4|1245.8|1245.4|1245.8|1245.6|1245.6|1245.4|1690
1622801100000|2021-06-04 10:05:00|1245.6|1245.2|1246|1245.6|1246|1245.8|1245.4|1245|5202
1622801110000|2021-06-04 10:05:10|1245.8|1245.8|1246|1245.6|1246|1245.8|1245.8|1245.6|463
1622801120000|2021-06-04 10:05:20|1245.8|1245.4|1246|1245.6|1246|1245.6|1245.8|1245.4|1269
1622801130000|2021-06-04 10:05:30|1245.8||1245.8||1245.8||1245.8||0
1622801140000|2021-06-04 10:05:40||1245.4||1245.4||1245.4||1245.4|1059
1622801160000|2021-06-04 10:06:00|1245.6|1245.2|1245.2|1245|1245.6|1245.2|1245.2|1245|1114
1622801170000|2021-06-04 10:06:10|1245|1244.8|1245|1244.6|1245|1244.8|1245|1244.6|1707
1622801180000|2021-06-04 10:06:20|1245.2||1245.2||1245.2||1245.2||0
1622801200000|2021-06-04 10:06:40|1245||1245||1245||1245||0
1622801210000|2021-06-04 10:06:50|1245.2|1244.8|1245.4|1245|1245.4|1245|1245.2|1244.8|3624
1622801220000|2021-06-04 10:07:00|1245.2|1244.8|1245|1244.8|1245.2|1244.8|1244.8|1244.4|1250
1622801240000|2021-06-04 10:07:20|1244.8|1244.6|1244.8|1244.4|1244.8|1244.6|1244.8|1244.4|100
1622801250000|2021-06-04 10:07:30|1244.6|1244.2|1245|1244.6|1245|1244.8|1244.6|1244.2|1747
1622801260000|2021-06-04 10:07:40|1244.8|1244.4|1244.8|1244.2|1244.8|1244.6|1244.8|1244.2|1682
1622801270000|2021-06-04 10:07:50|1244.6||1244.8||1244.8||1244.6||0
1622801280000|2021-06-04 10:08:00||1244.4||1244.4||1244.4||1244.2|0
1622801290000|2021-06-04 10:08:10||1244.2||1244.2||1244.2||1244.2|0
1622801310000|2021-06-04 10:08:30||1244.4||1244.4||1244.4||1244.4|0
1622801320000|2021-06-04 10:08:40|1245|1244.6|1245.2|1244.8|1245.2|1244.8|1245|1244.6|513
1622801330000|2021-06-04 10:08:50||1245||1245||1245||1245|0
1622801340000|2021-06-04 10:09:00|1245|1244.8|1245|1244.6|1245|1244.8|1244.8|1244.4|4861
1622801390000|2021-06-04 10:09:50|1244.8|1244.4|1244.6|1244.2|1244.8|1244.4|1244.6|1244.2|1
1622801410000|2021-06-04 10:10:10|1244.8|1244.4|1245.2|1244.8|1245.2|1244.8|1244.8|1244.4|673
1622801420000|2021-06-04 10:10:20|1245|1244.6|1245|1244.6|1245|1244.6|1245|1244.6|0
1622801430000|2021-06-04 10:10:30|1245.2|1244.8|1245.2|1244.8|1245.2|1245|1245.2|1244.8|3000
1622801440000|2021-06-04 10:10:40||1245||1245||1245||1245|44201
1622801460000|2021-06-04 10:11:00|1245|1244.8|1244.8|1244.6|1245|1244.8|1244.6|1244.4|32942
1622801470000|2021-06-04 10:11:10|1244.6|1244.4|1244.8|1244.4|1244.8|1244.4|1244.6|1244.4|258
1622801480000|2021-06-04 10:11:20|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|0
1622801490000|2021-06-04 10:11:30||1244.4||1244.4||1244.4||1244.4|0
1622801500000|2021-06-04 10:11:40|1244.8|1244.6|1245|1244.6|1245|1244.6|1244.8|1244.4|1234
1622801510000|2021-06-04 10:11:50|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.6|1244.4|750
1622801540000|2021-06-04 10:12:20|1244.6|1244|1244.4|1244|1244.6|1244|1244.4|1244|2888
1622801560000|2021-06-04 10:12:40|1244.6|1244.2|1244.8|1244.4|1244.8|1244.4|1244.6|1244.2|0
1622801570000|2021-06-04 10:12:50|1245|1244.6|1246|1245.6|1246|1245.8|1245|1244.6|6000
1622801580000|2021-06-04 10:13:00|1246.2|1245.8|1246.4|1246|1246.6|1246.2|1246.2|1245.8|6480
1622801590000|2021-06-04 10:13:10|1246.2|1245.8|1246.4|1245.8|1246.4|1245.8|1246.2|1245.8|0
1622801600000|2021-06-04 10:13:20|1246.6|1246|1246.2|1245.8|1246.6|1246|1246.2|1245.8|899
1622801610000|2021-06-04 10:13:30|1246.4|1246|1246.2|1245.8|1246.4|1246|1246.2|1245.8|1225
1622801620000|2021-06-04 10:13:40|1246||1246.2||1246.2||1246||600
1622801630000|2021-06-04 10:13:50|1246.4|1246|1246.4|1246|1246.6|1246.2|1246.2|1245.8|87068
1622801640000|2021-06-04 10:14:00|1246.2||1246.2||1246.2||1246.2||0
1622801650000|2021-06-04 10:14:10|1246.4||1246.4||1246.4||1246.4||0
1622801660000|2021-06-04 10:14:20|1246.2|1245.8|1246|1245.8|1246.2|1245.8|1246|1245.8|527
1622801670000|2021-06-04 10:14:30|1246.2|1246|1246.4|1245.8|1246.4|1246|1246.2|1245.8|0
1622801680000|2021-06-04 10:14:40|1246.2||1246.2||1246.2||1246.2||0
1622801690000|2021-06-04 10:14:50|1246|1245.6|1246.2|1245.6|1246.2|1245.6|1246|1245.4|1788
1622801700000|2021-06-04 10:15:00|1246|1245.4|1245.4|1245.2|1246|1245.4|1245.4|1245.2|0
1622801800000|2021-06-04 10:16:40|1245.2|1245|1245.4|1244.8|1245.4|1245.2|1245.2|1244.8|854
1622801810000|2021-06-04 10:16:50|1245.2|1245|1245.4|1244.8|1245.4|1245|1245|1244.8|500
1622801830000|2021-06-04 10:17:10|1245.2||1245.2||1245.2||1245.2||0
1622801840000|2021-06-04 10:17:20|1245|1244.6|1245|1244.6|1245|1244.6|1244.8|1244.4|8645
1622801860000|2021-06-04 10:17:40|1245.2|1244.8|1245.6|1245.2|1245.6|1245.2|1245.2|1244.8|4689
1622801870000|2021-06-04 10:17:50|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|0
1622801880000|2021-06-04 10:18:00|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|0
1622801890000|2021-06-04 10:18:10|1245.8|1245.4|1246|1245.6|1246|1245.6|1245.8|1245.4|0
1622801910000|2021-06-04 10:18:30|1246.2||1246.2||1246.2||1246||0
1622801920000|2021-06-04 10:18:40|1246|1245.8|1246.2|1245.8|1246.2|1245.8|1246|1245.8|0
1622801940000|2021-06-04 10:19:00|1246.4|1246|1246.4|1246|1246.4|1246|1246.4|1246|2023
1622801950000|2021-06-04 10:19:10|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|0
1622801990000|2021-06-04 10:19:50|1246.4|1246|1246.4|1245.8|1246.4|1246|1246.4|1245.8|0
1622802000000|2021-06-04 10:20:00|1246.2||1246.2||1246.2||1246.2||220
1622802020000|2021-06-04 10:20:20|1246.4|1246|1246.4|1246|1246.4|1246|1246.4|1246|1000
1622802030000|2021-06-04 10:20:30|1246.2|1245.8|1245.8|1245.4|1246.2|1245.8|1245.6|1245.4|2101
1622802070000|2021-06-04 10:21:10|1246||1246||1246||1246||0
1622802090000|2021-06-04 10:21:30||1245.6||1245.6||1245.6||1245.6|0
1622802100000|2021-06-04 10:21:40||1245.8||1245.6||1245.8||1245.6|0
1622802130000|2021-06-04 10:22:10|1245.8|1245.4|1245.4|1245|1245.8|1245.4|1245.4|1245|3893
1622802140000|2021-06-04 10:22:20|1245.2|1244.8|1245.4|1245|1245.4|1245|1245.2|1244.8|2371
1622802150000|2021-06-04 10:22:30|1245.6|1245.4|1245.8|1245.4|1246|1245.6|1245.6|1245|13367
1622802180000|2021-06-04 10:23:00|1246||1246||1246||1246||0
1622802190000|2021-06-04 10:23:10|1245.8|1245.2|1245.8|1245.4|1245.8|1245.4|1245.6|1245.2|0
1622802210000|2021-06-04 10:23:30|1245.6|1245.2|1245.4|1245|1245.6|1245.2|1245.4|1245|500
1622802280000|2021-06-04 10:24:40|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|0
1622802300000|2021-06-04 10:25:00|1245.8|1245.4|1246.2|1245.8|1246.2|1245.8|1245.8|1245.4|177
1622802310000|2021-06-04 10:25:10|1246|1245.6|1245.8|1245.4|1246.2|1245.6|1245.8|1245.4|1439
1622802360000|2021-06-04 10:26:00|1245.6|1245.2|1245.4|1245|1245.6|1245.2|1245.4|1245|1090
1622802380000|2021-06-04 10:26:20|1245.2|1244.8|1245.2|1245|1245.2|1245|1245.2|1244.8|4920
1622802390000|2021-06-04 10:26:30|1245.4||1245.4||1245.4||1245.4||0
1622802430000|2021-06-04 10:27:10|1245.2|1245.2|1245.4|1245|1245.4|1245.2|1245.2|1245|789
1622802450000|2021-06-04 10:27:30|1245.2|1244.8|1245.2|1244.8|1245.2|1245|1245.2|1244.8|0
1622802460000|2021-06-04 10:27:40|1245.4|1245|1245.4|1245|1245.4|1245|1245.4|1245|1732
1622802480000|2021-06-04 10:28:00||1244.8||1244.8||1244.8||1244.8|0
1622802490000|2021-06-04 10:28:10|1245.2||1245.4||1245.4||1245.2||0
1622802500000|2021-06-04 10:28:20|1245.2|1245|1246|1245.6|1246|1245.6|1245.2|1245|10417
1622802510000|2021-06-04 10:28:30|1246.2||1246||1246.2||1246||0
1622802520000|2021-06-04 10:28:40|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|0
1622802530000|2021-06-04 10:28:50|1246.4|1246|1246.2|1245.8|1246.4|1246|1246.2|1245.8|0
1622802540000|2021-06-04 10:29:00|1246|1245.6|1245.8|1245.4|1246|1245.6|1245.8|1245.4|250
1622802550000|2021-06-04 10:29:10||1245.6||1245.6||1245.6||1245.6|0
1622802620000|2021-06-04 10:30:20|1245.6|1245.4|1245.8|1245.4|1245.8|1245.4|1245.6|1245.4|1
1622802630000|2021-06-04 10:30:30|1246|1245.6|1245.8|1245.4|1246|1245.6|1245.8|1245.4|975
1622802640000|2021-06-04 10:30:40|1245.6|1245.2|1245.4|1245|1245.6|1245.2|1245.4|1245|256
1622802650000|2021-06-04 10:30:50|1245.6||1245.4||1245.6||1245.2||0
1622802670000|2021-06-04 10:31:10|1245.2|1244.8|1245.2|1244.6|1245.2|1245|1245|1244.6|2539
1622802680000|2021-06-04 10:31:20|1245||1245||1245||1245||0
1622802690000|2021-06-04 10:31:30|1244.8|1244.4|1244.6|1244.2|1244.8|1244.4|1244.6|1244.2|2484
1622802700000|2021-06-04 10:31:40|1244.4|1244|1244.4|1244|1244.4|1244|1244.4|1244|0
1622802710000|2021-06-04 10:31:50|1244.6|1244.2|1244.6|1244.2|1244.6|1244.4|1244.6|1244.2|500
1622802720000|2021-06-04 10:32:00|1244.4|1244|1245|1244.6|1245|1244.6|1244.4|1244|4245
1622802740000|2021-06-04 10:32:20|1244.8|1244.4|1244.2|1243.8|1244.8|1244.6|1244.2|1243.8|3145
1622802750000|2021-06-04 10:32:30||1243.6||1243.8||1243.8||1243.6|0
1622802760000|2021-06-04 10:32:40|1244|1243.6|1244|1243.6|1244|1243.8|1244|1243.6|0
1622802780000|2021-06-04 10:33:00|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|0
1622802800000|2021-06-04 10:33:20|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.2|1242.8|12514
1622802810000|2021-06-04 10:33:30|1243.8|1243.4|1243.6|1243.2|1243.8|1243.4|1243.6|1243.2|500
1622802820000|2021-06-04 10:33:40|1243.4|1243|1243.6|1243|1243.6|1243|1243.4|1243|0
1622802830000|2021-06-04 10:33:50|1243.8|1243.2|1243.8|1243.4|1243.8|1243.4|1243.8|1243.2|0
1622802840000|2021-06-04 10:34:00|1244|1243.6|1244.2|1243.8|1244.2|1244|1244|1243.6|1250
1622802860000|2021-06-04 10:34:20|1244.4|1244|1244.6|1244|1244.6|1244|1244.4|1244|4671
1622802870000|2021-06-04 10:34:30|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|1
1622802880000|2021-06-04 10:34:40|1244.6|1244.4|1244.8|1244.4|1244.8|1244.4|1244.6|1244|2614
1622802890000|2021-06-04 10:34:50|1244.6||1244.8||1244.8||1244.6||0
1622802910000|2021-06-04 10:35:10|1244.6|1244.2|1244.6|1244|1244.6|1244.2|1244.6|1244|674
1622802920000|2021-06-04 10:35:20|1244.4|1243.8|1244.4|1244|1244.4|1244|1244.2|1243.8|4821
1622802930000|2021-06-04 10:35:30|1244.6||1244.6||1244.6||1244.6||0
1622802940000|2021-06-04 10:35:40|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|0
1622802960000|2021-06-04 10:36:00|1245|1244.4|1245|1244.4|1245|1244.4|1244.8|1244.4|0
1622802970000|2021-06-04 10:36:10|1244.8|1244.2|1244.8|1244.4|1244.8|1244.4|1244.8|1244.2|0
1622803000000|2021-06-04 10:36:40|1245||1244.8||1245||1244.8||0
1622803030000|2021-06-04 10:37:10|1244.6|1244.2|1244.8|1244.2|1244.8|1244.2|1244.4|1244|653
1622803040000|2021-06-04 10:37:20|1244.6||1244.8||1244.8||1244.6||0
1622803050000|2021-06-04 10:37:30||1244.4||1244.4||1244.4||1244.4|0
1622803060000|2021-06-04 10:37:40|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|1244.6|1244.2|0
1622803070000|2021-06-04 10:37:50|1244.8||1244.6||1244.8||1244.6||0
1622803080000|2021-06-04 10:38:00|1244.4|1244|1244.4|1244|1244.4|1244|1244.4|1244|0
1622803090000|2021-06-04 10:38:10|1244.6|1244.2|1244.6|1244.4|1244.6|1244.4|1244.6|1244.2|1900
1622803100000|2021-06-04 10:38:20|1244.8|1244.6|1245|1244.6|1245|1244.6|1244.8|1244.6|10
1622803140000|2021-06-04 10:39:00|1244.8||1244.8||1244.8||1244.8||0
1622803150000|2021-06-04 10:39:10||1244.4||1244.4||1244.4||1244.4|0
1622803160000|2021-06-04 10:39:20|1244.6|1244.6|1245.6|1245|1245.6|1245|1244.6|1244.6|4801
1622803170000|2021-06-04 10:39:30|1245.4|1245.2|1245.6|1245.2|1245.6|1245.2|1245.4|1245.2|0
1622803180000|2021-06-04 10:39:40|1245.4|1245.4|1245.4|1245|1245.4|1245.4|1245.4|1245|1
1622803190000|2021-06-04 10:39:50|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|1245.4|1245|3000
1622803220000|2021-06-04 10:40:20|1245.8|1245.4|1246|1245.4|1246|1245.6|1245.8|1245.4|891
1622803230000|2021-06-04 10:40:30|1245.8|1245.6|1246.2|1245.6|1246.2|1245.6|1245.8|1245.6|0
1622803250000|2021-06-04 10:40:50|1246|1245.8|1246|1245.6|1246|1245.8|1246|1245.6|0
1622803270000|2021-06-04 10:41:10|1245.8|1245.4|1245.4|1245.2|1245.8|1245.4|1245.4|1245.2|11933
1622803280000|2021-06-04 10:41:20|1245.2|1245|1245.2|1244.8|1245.2|1245|1245.2|1244.8|88
1622803310000|2021-06-04 10:41:50|1245.4|1245|1245.6|1245.2|1245.6|1245.2|1245.4|1245|3521
1622803330000|2021-06-04 10:42:10|1245.8||1245.8||1245.8||1245.6||0
1622803340000|2021-06-04 10:42:20|1246|1245.4|1245.8|1245.4|1246|1245.4|1245.8|1245.4|0
1622803350000|2021-06-04 10:42:30|1246|1245.6|1246|1245.6|1246|1245.6|1246|1245.6|0
1622803360000|2021-06-04 10:42:40|1245.8|1245.4|1245.6|1245.2|1245.8|1245.4|1245.6|1245.2|951
1622803390000|2021-06-04 10:43:10|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|0
1622803410000|2021-06-04 10:43:30|1245.6|1245.2|1245.4|1245|1245.6|1245.4|1245.2|1244.8|2957
1622803420000|2021-06-04 10:43:40|1245.6||1245.4||1245.6||1245.4||0
1622803450000|2021-06-04 10:44:10|1245.2|1244.8|1245.4|1245|1245.4|1245|1245.2|1244.8|3
1622803460000|2021-06-04 10:44:20|1245.6|1245.2|1245.6|1245.2|1245.8|1245.4|1245.6|1245.2|1064
1622803490000|2021-06-04 10:44:50|1245.8|1245.4|1246|1245.6|1246|1245.8|1245.8|1245.4|346
1622803530000|2021-06-04 10:45:30|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|501
1622803540000|2021-06-04 10:45:40|1246|1245.6|1246|1245.6|1246|1245.6|1246|1245.6|0
1622803550000|2021-06-04 10:45:50|1246.2|1245.8|1246.2|1245.8|1246.4|1246|1246.2|1245.8|496
1622803570000|2021-06-04 10:46:10|1246.4|1246|1246.4|1246|1246.6|1246.2|1246.4|1246|7
1622803600000|2021-06-04 10:46:40|1246.2|1245.8|1246.2|1245.8|1246.2|1246|1246|1245.6|668
1622803610000|2021-06-04 10:46:50||1246||1245.8||1246||1245.8|0
1622803620000|2021-06-04 10:47:00|1246|1245.6|1246.2|1245.8|1246.4|1246|1246|1245.6|3434
1622803650000|2021-06-04 10:47:30|1246|1245.6|1246|1245.6|1246|1245.6|1246|1245.6|0
1622803660000|2021-06-04 10:47:40|1246.2|1245.4|1246|1245.6|1246.2|1245.6|1246|1245.4|10
1622803680000|2021-06-04 10:48:00|1246.2|1245.8|1246|1245.6|1246.2|1246|1246|1245.4|2421
1622803700000|2021-06-04 10:48:20|1246.2||1246||1246.2||1246||0
1622803710000|2021-06-04 10:48:30|1246.2||1246||1246.2||1246||0
1622803730000|2021-06-04 10:48:50|1246.2||1246.2||1246.2||1246.2||0
1622803740000|2021-06-04 10:49:00|1246||1246||1246||1246||0
1622803750000|2021-06-04 10:49:10|1246.2||1246||1246.2||1246||0
1622803800000|2021-06-04 10:50:00||1245.4||1245.4||1245.6||1245.4|0
1622803810000|2021-06-04 10:50:10||1245.6||1245.6||1245.6||1245.6|0
1622803830000|2021-06-04 10:50:30||1245.4||1245.4||1245.4||1245.4|0
1622803840000|2021-06-04 10:50:40||1245.6||1245.6||1245.6||1245.6|0
1622803850000|2021-06-04 10:50:50|1246.2|1245.8|1246.2|1245.8|1246.2|1246|1246.2|1245.8|2872
1622803860000|2021-06-04 10:51:00|1246|1245.6|1246|1245.6|1246|1245.6|1246|1245.6|0
1622803870000|2021-06-04 10:51:10||1245.4||1245.6||1245.6||1245.4|0
1622803900000|2021-06-04 10:51:40||1245.4||1245.6||1245.6||1245.4|0
1622803940000|2021-06-04 10:52:20|1245.8|1245.4|1246.2|1245.8|1246.2|1245.8|1245.8|1245.4|519
1622803980000|2021-06-04 10:53:00|1246|1245.6|1245.8|1245.4|1246|1245.6|1245.8|1245.4|4000
1622803990000|2021-06-04 10:53:10|1246||1246||1246||1246||0
1622804010000|2021-06-04 10:53:30|1246.2|1245.6|1246|1245.6|1246.2|1245.6|1246|1245.6|0
1622804020000|2021-06-04 10:53:40|1246.2|1245.8|1246.2|1245.8|1246.2|1246|1246|1245.8|454
1622804040000|2021-06-04 10:54:00|1246|1245.6|1246|1245.6|1246.2|1245.6|1246|1245.6|0
1622804060000|2021-06-04 10:54:20|1245.8||1246||1246||1245.8||0
1622804080000|2021-06-04 10:54:40||1245.8||1245.6||1245.8||1245.6|500
1622804100000|2021-06-04 10:55:00|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|1245.8|1245.4|0
1622804110000|2021-06-04 10:55:10|1246|1245.6|1246|1245.6|1246|1245.6|1246|1245.6|0
1622804120000|2021-06-04 10:55:20|1245.8|1245.8|1246|1245.6|1246|1245.8|1245.8|1245.6|20
1622804130000|2021-06-04 10:55:30||1245.4||1245.4||1245.6||1245.4|6
1622804150000|2021-06-04 10:55:50|1246.2|1245.6|1246.2|1245.8|1246.2|1246|1246.2|1245.6|16
1622804160000|2021-06-04 10:56:00|1246|1245.6|1246|1245.6|1246|1245.6|1246|1245.6|0
1622804180000|2021-06-04 10:56:20|1246.2|1245.8|1246.2|1245.6|1246.2|1245.8|1246.2|1245.6|500
1622804190000|2021-06-04 10:56:30|1246||1246||1246.2||1246||0
1622804220000|2021-06-04 10:57:00|1245.8|1245.4|1246|1245.4|1246|1245.4|1245.8|1245.4|0
1622804230000|2021-06-04 10:57:10|1246.2|1245.6|1246|1245.6|1246.2|1245.6|1246|1245.6|0
1622804260000|2021-06-04 10:57:40|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|1246|1245.6|0
1622804270000|2021-06-04 10:57:50|1246|1245.6|1246|1245.6|1246|1245.6|1246|1245.6|0
1622804280000|2021-06-04 10:58:00|1246.2||1246||1246.2||1246||0
1622804290000|2021-06-04 10:58:10|1245.8|1245.4|1245.8|1245.6|1245.8|1245.6|1245.8|1245.4|0
1622804300000|2021-06-04 10:58:20|1245.6|1245.4|1246.2|1245.8|1246.2|1245.8|1245.6|1245.4|1761
1622804310000|2021-06-04 10:58:30|1245.8|1245.6|1246|1245.6|1246.2|1245.8|1245.8|1245.6|4000
1622804320000|2021-06-04 10:58:40|1246.2|1245.8|1246.2|1245.8|1246.2|1246|1246.2|1245.8|2188
1622804340000|2021-06-04 10:59:00|1246|1245.6|1245.8|1245.4|1246|1245.6|1245.8|1245.4|3062
1622804350000|2021-06-04 10:59:10||1245.6||1245.4||1245.6||1245.4|0
1622804370000|2021-06-04 10:59:30|||||||||272
1622804390000|2021-06-04 10:59:50|1246|1245.6|1246|1245.6|1246.2|1245.8|1246|1245.6|250
1622804520000|2021-06-04 11:02:00|1246.2|1246|1245.8|1245.2|1246.2|1246|1245.8|1245|140026
1622804530000|2021-06-04 11:02:10|1245.6|1245.8|1245.6|1245.2|1246|1245.8|1245.6|1245.2|7617
1622804540000|2021-06-04 11:02:20|1245.4|1245|1246|1245.6|1246|1245.6|1245.2|1245|3645
1622804550000|2021-06-04 11:02:30|1246.2|1245.8|1246.2|1245.8|1246.2|1246|1246|1245.8|1000
1622804560000|2021-06-04 11:02:40|1246||1246.2||1246.2||1246||0
1622804580000|2021-06-04 11:03:00|1246.4|1246|1246.8|1246.4|1247|1246.6|1246.4|1246|8145
1622804620000|2021-06-04 11:03:40|1247|1246.6|1247.2|1246.8|1247.4|1247|1247|1246.6|1046
1622804630000|2021-06-04 11:03:50|1247|1246.6|1247|1246.4|1247|1246.6|1247|1246.4|0
1622804640000|2021-06-04 11:04:00|1246.8|1246.6|1247|1246.6|1247.2|1246.8|1246.8|1246.4|2899
1622804650000|2021-06-04 11:04:10|1246.8|1246.4|1247|1246.6|1247.2|1246.8|1246.8|1246.4|1010
1622804660000|2021-06-04 11:04:20|1247.2||1247.2||1247.2||1247||0
1622804670000|2021-06-04 11:04:30|1247||1247||1247.2||1247||0
1622804680000|2021-06-04 11:04:40|1247.2||1247||1247.2||1247||0
1622804690000|2021-06-04 11:04:50||1246.4||1246.6||1246.6||1246.4|0
1622804700000|2021-06-04 11:05:00|1247.2|1246.8|1247.2|1247|1247.2|1247|1247.2|1246.8|0
1622804710000|2021-06-04 11:05:10|1247.4|1247.2|1247.6|1247.2|1247.8|1247.4|1247.4|1247|3652
1622804720000|2021-06-04 11:05:20|1247.4|1247|1247.4|1246.8|1247.4|1247|1247.4|1246.8|0
1622804730000|2021-06-04 11:05:30|1247.2|1247|1247.4|1247|1247.4|1247|1247.2|1247|0
1622804740000|2021-06-04 11:05:40||1246.8||1246.8||1246.8||1246.8|0
1622804750000|2021-06-04 11:05:50|1247.2|1247|1247.4|1247|1247.6|1247|1247|1246.8|1976
1622804760000|2021-06-04 11:06:00|1247.2|1246.8|1247.2|1246.8|1247.4|1247|1247|1246.8|2887
1622804770000|2021-06-04 11:06:10||1246.6||1246.6||1246.6||1246.6|0
1622804780000|2021-06-04 11:06:20|1247||1247||1247||1247||0
1622804800000|2021-06-04 11:06:40|1246.8|1246.8|1247|1246.6|1247|1246.8|1246.8|1246.6|284
1622804820000|2021-06-04 11:07:00|1247.2||1247.2||1247.2||1247.2||0
1622804830000|2021-06-04 11:07:10||1246.8||1247||1247||1246.8|0
1622804850000|2021-06-04 11:07:30|1247|1246.8|1247|1246.4|1247|1246.8|1247|1246.4|774
1622804870000|2021-06-04 11:07:50|1246.6|1246.2|1246.6|1246.4|1246.6|1246.4|1246.6|1246.2|1350
1622804880000|2021-06-04 11:08:00|1246.8|1246.6|1246.6|1246.4|1246.8|1246.6|1246.6|1246.2|4832
1622804890000|2021-06-04 11:08:10|1246.8||1246.8||1246.8||1246.8||0
1622804900000|2021-06-04 11:08:20||1246.6||1246.4||1246.6||1246.4|0
1622804910000|2021-06-04 11:08:30|1247|1246.6|1247|1246.6|1247|1246.8|1247|1246.6|2455
1622804920000|2021-06-04 11:08:40|1247.2||1247||1247.2||1247||0
1622804940000|2021-06-04 11:09:00|1247.2||1247.2||1247.2||1247.2||0
1622804950000|2021-06-04 11:09:10||1246.8||1246.8||1246.8||1246.6|0
1622804980000|2021-06-04 11:09:40|1247|1246.6|1247.2|1246.6|1247.2|1246.6|1247|1246.6|0
1622804990000|2021-06-04 11:09:50|1247||1247.2||1247.2||1247||0
1622805000000|2021-06-04 11:10:00||1246.8||1246.8||1246.8||1246.8|0
1622805010000|2021-06-04 11:10:10|1247|1246.6|1247|1246.6|1247|1246.6|1246.8|1246.6|1239
1622805020000|2021-06-04 11:10:20|1247.2||1247.2||1247.2||1247.2||0
1622805030000|2021-06-04 11:10:30||1246.8||1246.8||1246.8||1246.8|0
1622805060000|2021-06-04 11:11:00|1247.4|1247|1247.4|1247|1247.4|1247.2|1247.4|1247|2954
1622805090000|2021-06-04 11:11:30|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|1247.2|1246.8|0
1622805100000|2021-06-04 11:11:40|1247|1247|1247.4|1247|1247.4|1247|1247|1247|0
1622805110000|2021-06-04 11:11:50|1247.6|1247.2|1247.4|1247|1247.6|1247.2|1247.4|1247|0
1622805150000|2021-06-04 11:12:30||1247.2||1247.2||1247.2||1247.2|0
1622805170000|2021-06-04 11:12:50|1247.2|1247|1247.4|1247.2|1247.4|1247.2|1247.2|1247|191
1622805190000|2021-06-04 11:13:10|1247.2|1247|1247.2|1247|1247.2|1247|1247.2|1247|163
1622805200000|2021-06-04 11:13:20|1247|1246.8|1247|1246.8|1247.2|1246.8|1247|1246.8|17
1622805220000|2021-06-04 11:13:40|1246.8|1246.6|1247|1246.6|1247|1246.6|1246.8|1246.6|500
1622805230000|2021-06-04 11:13:50|1246.8|1246.4|1246.6|1246.2|1246.8|1246.4|1246.6|1246.2|0
1622805240000|2021-06-04 11:14:00|||||||||5
1622805250000|2021-06-04 11:14:10||1246||1246.2||1246.2||1246|0
1622805260000|2021-06-04 11:14:20|1246.8||1246.8||1246.8||1246.8||0
1622805270000|2021-06-04 11:14:30|1246.6||1246.6||1246.6||1246.6||0
1622805280000|2021-06-04 11:14:40|1246.8|1246.4|1246.8|1246.4|1246.8|1246.6|1246.8|1246.4|3
1622805290000|2021-06-04 11:14:50|1247|1246.6|1247|1246.6|1247|1246.8|1247|1246.6|464
1622805320000|2021-06-04 11:15:20|1247.2|1246.8|1247.4|1246.8|1247.4|1246.8|1247.2|1246.8|2295
1622805330000|2021-06-04 11:15:30|1247.2||1247.2||1247.2||1247.2||0
1622805340000|2021-06-04 11:15:40|1247.4||1247.4||1247.4||1247.4||0
1622805350000|2021-06-04 11:15:50|1247.2||1247.2||1247.2||1247.2||0
1622805360000|2021-06-04 11:16:00|1247|1246.6|1247.2|1246.6|1247.2|1246.8|1246.8|1246.4|1366
1622805370000|2021-06-04 11:16:10|1247||1247||1247||1247||0
1622805390000|2021-06-04 11:16:30|1246.8|1246.4|1247|1246.4|1247|1246.4|1246.8|1246.4|0
1622805420000|2021-06-04 11:17:00|1246.8|1246.2|1246.4|1246|1246.8|1246.2|1246.4|1246|174
1622805460000|2021-06-04 11:17:40|1246|1245.8|1246.4|1246|1246.4|1246.2|1246|1245.8|2500
1622805470000|2021-06-04 11:17:50|1246.6||1246.4||1246.6||1246.4||0
1622805480000|2021-06-04 11:18:00|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|0
1622805540000|2021-06-04 11:19:00|1246.8|1246.4|1246.8|1246.4|1246.8|1246.6|1246.8|1246.4|1613
1622805560000|2021-06-04 11:19:20|1247|1246.6|1246.8|1246.6|1247|1246.8|1246.8|1246.6|1951
1622805570000|2021-06-04 11:19:30|1247|1246.8|1246.6|1246.2|1247.2|1246.8|1246.6|1246.2|3850
1622805580000|2021-06-04 11:19:40|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|0
1622805590000|2021-06-04 11:19:50|1246.6|1246.2|1246.4|1246|1246.6|1246.2|1246.2|1245.8|4141
1622805610000|2021-06-04 11:20:10|1246.2|1245.8|1246|1245.8|1246.2|1245.8|1246|1245.8|0
1622805620000|2021-06-04 11:20:20|1245.8|1245.6|1245.8|1245.4|1246|1245.6|1245.8|1245.4|618
1622805640000|2021-06-04 11:20:40|1246|1245.6|1246.2|1245.8|1246.2|1245.8|1246|1245.6|881
1622805650000|2021-06-04 11:20:50|1246|1245.6|1246.2|1245.6|1246.2|1245.6|1246|1245.6|423
1622805670000|2021-06-04 11:21:10|1246.4|1245.8|1246.4|1246|1246.4|1246|1246.2|1245.8|750
1622805680000|2021-06-04 11:21:20|1246.2||1246.4||1246.4||1246.2||0
1622805690000|2021-06-04 11:21:30|1246.6|1246.2|1246.6|1246.2|1246.8|1246.6|1246.6|1246.2|4480
1622805700000|2021-06-04 11:21:40|1246.4|1246|1246.2|1246|1246.4|1246|1246.2|1246|1093
1622805710000|2021-06-04 11:21:50|1246|1245.8|1246|1245.6|1246|1245.8|1246|1245.6|720
1622805730000|2021-06-04 11:22:10||1245.4||1245.4||1245.6||1245.4|0
1622805750000|2021-06-04 11:22:30|1245.8|1245.6|1245.8|1245.4|1245.8|1245.6|1245.8|1245.4|0
1622805760000|2021-06-04 11:22:40|1245.6|1245.2|1245.8|1245.4|1245.8|1245.4|1245.6|1245.2|493
1622805800000|2021-06-04 11:23:20|1245.6|1245.2|1245.4|1245.2|1245.6|1245.2|1245.4|1245|50
1622805810000|2021-06-04 11:23:30|1245.6|1245.4|1245.8|1245.4|1245.8|1245.4|1245.6|1245.2|0
1622805820000|2021-06-04 11:23:40|1246|1245.6|1245.8|1245.6|1246|1245.8|1245.8|1245.4|10717
1622805830000|2021-06-04 11:23:50|1246|1245.8|1246.2|1245.8|1246.2|1245.8|1246|1245.8|950
1622805840000|2021-06-04 11:24:00|1246|1245.6|1246|1245.6|1246|1245.6|1245.8|1245.6|694
1622805850000|2021-06-04 11:24:10|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|0
1622805860000|2021-06-04 11:24:20|1246|1245.6|1246|1245.6|1246.2|1245.6|1246|1245.6|0
1622805870000|2021-06-04 11:24:30|1245.8|1245.4|1245.6|1245.2|1245.8|1245.4|1245.6|1245.2|1194
1622805880000|2021-06-04 11:24:40|1245.4|1245|1245.6|1245.2|1245.6|1245.2|1245.4|1245|0
1622805890000|2021-06-04 11:24:50|1245.4|1245|1245.4|1245|1245.4|1245|1245.4|1245|0
1622805900000|2021-06-04 11:25:00|1245.6|1245.2|1245.6|1245|1245.6|1245.2|1245.6|1245|0
1622805910000|2021-06-04 11:25:10|1245.4||1245.4||1245.4||1245.4||0
1622805920000|2021-06-04 11:25:20|1245.6|1245.2|1245.8|1245.4|1245.8|1245.6|1245.6|1245.2|1708
1622805930000|2021-06-04 11:25:30|1245.6||1245.8||1245.8||1245.6||846
1622805970000|2021-06-04 11:26:10||1245.6||1245.6||1245.6||1245.6|0
1622805980000|2021-06-04 11:26:20||1245.4||1245.4||1245.4||1245.4|1220
1622806010000|2021-06-04 11:26:50|1246|1245.6|1245.8|1245.6|1246|1245.8|1245.8|1245.4|430
1622806020000|2021-06-04 11:27:00|1245.6|1245.4|1245.8|1245.4|1245.8|1245.4|1245.6|1245.2|1
1622806060000|2021-06-04 11:27:40||1245.6||1245.6||1245.6||1245.6|0
1622806070000|2021-06-04 11:27:50|1246|1245.8|1246|1245.8|1246|1245.8|1245.8|1245.6|12
1622806080000|2021-06-04 11:28:00|1246.2||1246.2||1246.2||1246.2||0
1622806090000|2021-06-04 11:28:10|1246||1246||1246||1246||264
1622806120000|2021-06-04 11:28:40|1245.8|1245.6|1245.4|1245|1246|1245.6|1245.4|1245|9
1622806170000|2021-06-04 11:29:30|1245.2||1245.2||1245.2||1245.2||0
1622806190000|2021-06-04 11:29:50|1245|1244.8|1245.2|1244.8|1245.2|1244.8|1245|1244.8|2150
1622806200000|2021-06-04 11:30:00|1245.4||1245.2||1245.4||1245.2||0
1622806210000|2021-06-04 11:30:10|1245.4|1245|1245.4|1245|1245.4|1245|1245.4|1245|0
1622806220000|2021-06-04 11:30:20|1245.6|1245.2|1245.8|1245.4|1245.8|1245.4|1245.6|1245.2|590
1622806230000|2021-06-04 11:30:30|1245.6|1245.2|1245.6|1245.4|1245.6|1245.4|1245.6|1245.2|0
1622806260000|2021-06-04 11:31:00|1245.4|1245.2|1245.4|1245|1245.4|1245.2|1245.4|1245|4
1622806270000|2021-06-04 11:31:10|1245.2|1244.8|1245.2|1244.8|1245.2|1245|1245|1244.8|1469
1622806300000|2021-06-04 11:31:40|1245|1244.6|1245|1244.4|1245|1244.8|1244.8|1244.4|1955
1622806310000|2021-06-04 11:31:50||1244.6||1244.6||1244.6||1244.6|0
1622806330000|2021-06-04 11:32:10|1245.2||1245||1245.2||1245||0
1622806360000|2021-06-04 11:32:40|1245.2||1245.2||1245.2||1245.2||0
1622806380000|2021-06-04 11:33:00||1244.8||1244.8||1244.8||1244.8|0
1622806390000|2021-06-04 11:33:10||1244.6||1244.8||1244.8||1244.6|0
1622806420000|2021-06-04 11:33:40|1244.8|1244.4|1244.6|1244.2|1244.8|1244.6|1244.2|1243.8|16516
1622806430000|2021-06-04 11:33:50|1244.4|1244|1244.4|1244|1244.4|1244.2|1244.2|1244|772
1622806450000|2021-06-04 11:34:10|1244|1243.8|1243.6|1243.2|1244|1243.8|1243.6|1243.2|2234
1622806480000|2021-06-04 11:34:40|1243.4|1243|1243|1242.6|1243.4|1243|1242.8|1242.4|10081
1622806490000|2021-06-04 11:34:50|1243.2|1242.8|1243.2|1242.8|1243.2|1243|1243|1242.6|3527
1622806500000|2021-06-04 11:35:00|1243||1243.2||1243.2||1243||78
1622806530000|2021-06-04 11:35:30|1243.6|1243|1244.2|1243.6|1244.2|1243.8|1243.4|1243|17427
1622806540000|2021-06-04 11:35:40|1244.4|1243.8|1244.4|1244|1244.4|1244.2|1244.2|1243.8|9
1622806550000|2021-06-04 11:35:50|1244.2|1244.2|1244.4|1244|1244.4|1244.2|1244.2|1243.8|250
1622806560000|2021-06-04 11:36:00|1244.6||1244.6||1244.6||1244.6||0
1622806570000|2021-06-04 11:36:10|1244.4|1244.2|1244.4|1244|1244.4|1244.2|1244.4|1244|0
1622806580000|2021-06-04 11:36:20|1244.2||1244.2||1244.2||1244.2||0
1622806590000|2021-06-04 11:36:30|1244.4||1244.6||1244.6||1244.4||0
1622806600000|2021-06-04 11:36:40|1244.8|1244.2|1244.4|1244|1244.8|1244.4|1244.2|1244|1278
1622806610000|2021-06-04 11:36:50|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244|1243.8|823
1622806620000|2021-06-04 11:37:00|1244.4|1244|1244.4|1244|1244.4|1244|1244.4|1244|1055
1622806630000|2021-06-04 11:37:10|1244.2|1243.8|1244.2|1243.8|1244.2|1244|1244.2|1243.8|95
1622806660000|2021-06-04 11:37:40|1244||1244.2||1244.2||1244||80
1622806670000|2021-06-04 11:37:50|1244.4|1244|1244.6|1244.2|1244.6|1244.2|1244.4|1244|0
1622806690000|2021-06-04 11:38:10|1244.4|1244|1244.6|1244.2|1244.6|1244.4|1244.4|1244|526
1622806710000|2021-06-04 11:38:30|1244.2|1244|1244.4|1244|1244.6|1244.2|1244.2|1243.8|4028
1622806730000|2021-06-04 11:38:50|1244.2|1243.8|1244.4|1244|1244.6|1244.2|1244|1243.8|0
1622806740000|2021-06-04 11:39:00|1244.6||1244.6||1244.6||1244.6||0
1622806750000|2021-06-04 11:39:10|1244.4||1244.4||1244.4||1244.4||0
1622806760000|2021-06-04 11:39:20|1244.6||1244.4||1244.6||1244.4||0
1622806770000|2021-06-04 11:39:30|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|0
1622806820000|2021-06-04 11:40:20|1244|1243.6|1244|1243.6|1244|1243.6|1243.8|1243.4|3932
1622806830000|2021-06-04 11:40:30|1244.2||1244.2||1244.2||1244.2||0
1622806840000|2021-06-04 11:40:40|1244||1244||1244||1244||0
1622806850000|2021-06-04 11:40:50|1244.2||1244||1244.2||1244||0
1622806860000|2021-06-04 11:41:00|1244.2||1244||1244.2||1244||0
1622806890000|2021-06-04 11:41:30|1243.8|1243.4|1243.6|1243.2|1243.8|1243.4|1243.4|1243.2|405
1622806910000|2021-06-04 11:41:50|1243.2|1243|1243.6|1243.2|1243.6|1243.4|1243|1242.8|6750
1622806940000|2021-06-04 11:42:20|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|0
1622806960000|2021-06-04 11:42:40|1244|1243.6|1243.8|1243.4|1244|1243.6|1243.8|1243.4|1087
1622806970000|2021-06-04 11:42:50|1244||1244||1244||1244||0
1622806980000|2021-06-04 11:43:00|1243.8|1243.2|1243.6|1243.2|1243.8|1243.4|1243.6|1243.2|749
1622806990000|2021-06-04 11:43:10|1243.8|1243.4|1243.8|1243.4|1243.8|1243.6|1243.8|1243.4|1156
1622807020000|2021-06-04 11:43:40|1243.6||1243.6||1243.6||1243.6||0
1622807030000|2021-06-04 11:43:50|1243.4|1243.2|1243.4|1243|1243.4|1243.2|1243.4|1243|4
1622807040000|2021-06-04 11:44:00|1243.6|1243.2|1243.8|1243.4|1244|1243.8|1243.6|1243|12544
1622807050000|2021-06-04 11:44:10|1244||1244||1244||1244||0
1622807060000|2021-06-04 11:44:20|1243.8|1243.6|1244|1243.8|1244|1243.8|1243.8|1243.6|0
1622807070000|2021-06-04 11:44:30|1244.2|1244|1244|1243.8|1244.4|1244|1244|1243.8|500
1622807080000|2021-06-04 11:44:40|1244.2||1244.2||1244.2||1244.2||0
1622807100000|2021-06-04 11:45:00|1244|1243.6|1244.2|1243.6|1244.2|1243.6|1244|1243.6|0
1622807110000|2021-06-04 11:45:10|1244||1244||1244||1244||0
1622807120000|2021-06-04 11:45:20||1243.4||1243.4||1243.4||1243.4|0
1622807140000|2021-06-04 11:45:40|1243.8||1243.8||1243.8||1243.8||0
1622807150000|2021-06-04 11:45:50|1243.6|1243.2|1243.8|1243.4|1243.8|1243.6|1243.6|1243.2|1004
1622807170000|2021-06-04 11:46:10|1244||1244||1244||1244||0
1622807180000|2021-06-04 11:46:20|1243.8|1243.8|1244|1243.6|1244|1243.8|1243.8|1243.6|1607
1622807190000|2021-06-04 11:46:30|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|0
1622807200000|2021-06-04 11:46:40|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|0
1622807210000|2021-06-04 11:46:50|1243.6|1243.4|1243.8|1243.4|1243.8|1243.6|1243.6|1243.4|2000
1622807220000|2021-06-04 11:47:00|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|0
1622807230000|2021-06-04 11:47:10|1243.6|1243.4|1243.6|1243.2|1243.8|1243.4|1243.4|1243.2|2538
1622807270000|2021-06-04 11:47:50|1243.2|1243|1243.4|1243|1243.4|1243|1243.2|1242.8|1928
1622807280000|2021-06-04 11:48:00|1243.6|1243.2|1243.8|1243.4|1243.8|1243.4|1243.6|1243.2|723
1622807290000|2021-06-04 11:48:10|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|0
1622807300000|2021-06-04 11:48:20|1243.8|1243.4|1243.6|1243.2|1243.8|1243.4|1243.6|1243.2|2458
1622807330000|2021-06-04 11:48:50||1243.4||1243.4||1243.4||1243.4|0
1622807340000|2021-06-04 11:49:00|1243.4|1243.2|1243.4|1243|1243.4|1243.2|1243.4|1243|4563
1622807360000|2021-06-04 11:49:20||1243.2||1243.2||1243.2||1243.2|0
1622807380000|2021-06-04 11:49:40|1243.6|1243.4|1243.6|1243.2|1243.8|1243.6|1243.6|1243.2|1003
1622807410000|2021-06-04 11:50:10|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|0
1622807420000|2021-06-04 11:50:20|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|0
1622807480000|2021-06-04 11:51:20|1243.8||1243.8||1243.8||1243.8||0
1622807490000|2021-06-04 11:51:30|1243.6|1243.4|1244.2|1243.8|1244.2|1244|1243.6|1243.4|1921
1622807500000|2021-06-04 11:51:40|1244.4|1243.6|1244|1243.6|1244.4|1243.6|1243.8|1243.6|5716
1622807520000|2021-06-04 11:52:00|1243.8|1243.4|1244|1243.6|1244|1243.6|1243.8|1243.4|0
1622807530000|2021-06-04 11:52:10|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|410
1622807540000|2021-06-04 11:52:20|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|0
1622807550000|2021-06-04 11:52:30|1244.2|1243.8|1244.2|1244|1244.2|1244|1244.2|1243.8|893
1622807560000|2021-06-04 11:52:40|1244|1243.8|1244|1243.6|1244.2|1243.8|1244|1243.6|1064
1622807570000|2021-06-04 11:52:50|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.6|1243.4|0
1622807580000|2021-06-04 11:53:00|1243.6|1243.2|1243.2|1243|1243.6|1243.2|1243.2|1243|493
1622807590000|2021-06-04 11:53:10|||||||||423
1622807600000|2021-06-04 11:53:20|1243|1242.8|1243.2|1242.8|1243.2|1242.8|1243|1242.8|1329
1622807610000|2021-06-04 11:53:30|1243.4|1243|1243.6|1243.2|1243.6|1243.2|1243.2|1242.8|6662
1622807620000|2021-06-04 11:53:40|1243.4|1243|1243.2|1242.8|1243.4|1243|1242.8|1242.4|85057
1622807630000|2021-06-04 11:53:50|1243||1243||1243.2||1243||0
1622807640000|2021-06-04 11:54:00|1243.2|1243|1243.4|1243|1243.4|1243.2|1243|1242.8|752
1622807650000|2021-06-04 11:54:10||1243.2||1243.2||1243.2||1243.2|0
1622807660000|2021-06-04 11:54:20|1243.6|1243|1243.6|1243.2|1243.6|1243.2|1243.6|1243|643
1622807670000|2021-06-04 11:54:30||1243||1243.2||1243.2||1243|0
1622807700000|2021-06-04 11:55:00|1243.4|1243|1243.4|1243|1243.4|1243|1243.4|1243|0
1622807720000|2021-06-04 11:55:20||1243.2||1243.2||1243.2||1243.2|1000
1622807730000|2021-06-04 11:55:30|1243.2|1243|1243.2|1242.8|1243.2|1243|1243|1242.8|882
1622807740000|2021-06-04 11:55:40|1243|1242.6|1243|1242.6|1243|1242.6|1242.8|1242.4|1269
1622807760000|2021-06-04 11:56:00|1242.6|1242.4|1242.8|1242.6|1242.8|1242.6|1242.6|1242.4|2424
1622807770000|2021-06-04 11:56:10|1243|1242.8|1243|1242.6|1243|1242.8|1242.8|1242.6|981
1622807780000|2021-06-04 11:56:20|1242.8|1242.4|1242.4|1242.2|1242.8|1242.4|1242.4|1242.2|1739
1622807790000|2021-06-04 11:56:30|1242.6|1242.4|1242.6|1242.4|1242.8|1242.4|1242.6|1242.4|386
1622807800000|2021-06-04 11:56:40|1242.4|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242|4677
1622807810000|2021-06-04 11:56:50|1242.8|1242.4|1242.8|1242.4|1242.8|1242.6|1242.8|1242.4|1678
1622807820000|2021-06-04 11:57:00|1243||1243||1243||1243||0
1622807830000|2021-06-04 11:57:10||1242.6||1242.6||1242.6||1242.6|0
1622807840000|2021-06-04 11:57:20||1242.4||1242.6||1242.6||1242.4|0
1622807870000|2021-06-04 11:57:50|1242.8||1242.8||1242.8||1242.8||0
1622807880000|2021-06-04 11:58:00|1243|1242.8|1243.2|1242.8|1243.4|1243|1243|1242.8|4262
1622807890000|2021-06-04 11:58:10||1242.6||1242.6||1242.8||1242.6|0
1622807900000|2021-06-04 11:58:20|1243||1243||1243||1243||0
1622807920000|2021-06-04 11:58:40|1242.8|1242.4|1242.8|1242.4|1242.8|1242.6|1242.4|1242.2|1163
1622807960000|2021-06-04 11:59:20||1242.2||1242.4||1242.4||1242.2|0
1622807970000|2021-06-04 11:59:30||1242.2||1242.4||1242.4||1242.2|0
1622807990000|2021-06-04 11:59:50|1243|1242.6|1243|1242.4|1243|1242.6|1243|1242.4|0
1622808010000|2021-06-04 12:00:10|1242.8|1242.2|1242.8|1242.4|1243|1242.6|1242.6|1242.2|7235
1622808020000|2021-06-04 12:00:20|1243|1242.6|1243.2|1242.8|1243.2|1242.8|1243|1242.4|2863
1622808030000|2021-06-04 12:00:30|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|0
1622808040000|2021-06-04 12:00:40|1242.8|1242.4|1243|1242.6|1243|1242.6|1242.8|1242.4|0
1622808050000|2021-06-04 12:00:50|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.6|1242.4|420
1622808070000|2021-06-04 12:01:10||1242.2||1242.2||1242.2||1242.2|0
1622808080000|2021-06-04 12:01:20|1242.4|1242.4|1242.6|1242.2|1242.6|1242.4|1242.2|1242|7597
1622808090000|2021-06-04 12:01:30|1242.8|1242.4|1243|1242.4|1243|1242.4|1242.8|1242.4|430
1622808110000|2021-06-04 12:01:50||1242.6||1242.6||1242.6||1242.6|0
1622808150000|2021-06-04 12:02:30|1243.4|1242.8|1243.2|1243|1243.8|1243.6|1243.2|1242.8|17179
1622808160000|2021-06-04 12:02:40||1242.8||1242.8||1242.8||1242.8|765
1622808180000|2021-06-04 12:03:00|1243.4|1243|1243.2|1242.8|1243.4|1243|1243.2|1242.8|993
1622808190000|2021-06-04 12:03:10|1243|1242.6|1242.8|1242.4|1243|1242.6|1242.4|1242.2|3978
1622808210000|2021-06-04 12:03:30|1242.6|1242.2|1242|1241.6|1243.2|1242.8|1242|1241.6|8764
1622808220000|2021-06-04 12:03:40|1242.2|1241.8|1242.2|1242|1242.2|1242|1242|1241.8|250
1622808230000|2021-06-04 12:03:50|1242.4|1241.8|1242|1241.6|1242.4|1241.8|1241.8|1241.6|2565
1622808240000|2021-06-04 12:04:00|1242.2|1241.8|1242.4|1242|1242.6|1242|1242|1241.6|3170
1622808250000|2021-06-04 12:04:10|1242.6||1242.6||1242.6||1242.6||0
1622808260000|2021-06-04 12:04:20|1242.4||1242.4||1242.4||1242.4||1000
1622808290000|2021-06-04 12:04:50|1242.2|1241.8|1242.2|1241.8|1242.2|1242|1242|1241.8|1907
1622808300000|2021-06-04 12:05:00|1242.4|1242|1242.4|1242|1242.4|1242|1242.4|1242|0
1622808320000|2021-06-04 12:05:20|1242.2|1241.8|1242.2|1241.8|1242.2|1242|1242.2|1241.8|28
1622808330000|2021-06-04 12:05:30|1242.4||1242.4||1242.4||1242.4||0
1622808340000|2021-06-04 12:05:40|1242.2||1242.2||1242.2||1242.2||0
1622808350000|2021-06-04 12:05:50|1242.4||1242.4||1242.4||1242.4||0
1622808360000|2021-06-04 12:06:00|1242.6|1242|1242.6|1242.2|1242.8|1242.2|1242.6|1242|2548
1622808370000|2021-06-04 12:06:10|1242.4|1242|1242.4|1242|1242.4|1242|1242.2|1242|1006
1622808380000|2021-06-04 12:06:20|1242.6||1242.4||1242.6||1242.4||0
1622808400000|2021-06-04 12:06:40|1242.6|1242.2|1242.8|1242.4|1242.8|1242.4|1242.2|1241.8|16081
1622808410000|2021-06-04 12:06:50|1243||1243||1243||1243||0
1622808420000|2021-06-04 12:07:00|1242.8|1242.2|1242.6|1242.2|1242.8|1242.4|1242.4|1242.2|550
1622808440000|2021-06-04 12:07:20|1242.2|1242|1241.8|1241.4|1242.4|1242|1241.8|1241.4|3325
1622808450000|2021-06-04 12:07:30|1242|1241.6|1242|1241.6|1242|1241.6|1242|1241.6|0
1622808460000|2021-06-04 12:07:40|1242.2|1241.8|1242.2|1241.6|1242.2|1241.8|1242.2|1241.6|431
1622808470000|2021-06-04 12:07:50|1242||1241.8||1242||1241.8||0
1622808480000|2021-06-04 12:08:00|1241.6|1241.4|1241.6|1241.2|1241.6|1241.4|1241.6|1241.2|0
1622808490000|2021-06-04 12:08:10|1241.4|1241|1241.6|1241|1241.6|1241|1241.4|1241|2492
1622808500000|2021-06-04 12:08:20|1241.8|1241.2|1241.8|1241.2|1241.8|1241.2|1241.8|1241.2|0
1622808510000|2021-06-04 12:08:30|1241.6|1241.4|1241.6|1241.2|1241.6|1241.4|1241.6|1241.2|489
1622808540000|2021-06-04 12:09:00|1241.4|1241|1241.2|1240.8|1241.4|1241|1241.2|1240.8|3733
1622808550000|2021-06-04 12:09:10|1241|1240.6|1241|1240.6|1241|1240.6|1241|1240.6|0
1622808560000|2021-06-04 12:09:20|1241.2|1240.4|1241.2|1240.8|1241.2|1240.8|1241.2|1240.4|2501
1622808570000|2021-06-04 12:09:30|1241|1240.6|1241|1240.6|1241|1240.6|1240.8|1240.4|250
1622808580000|2021-06-04 12:09:40|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|0
1622808600000|2021-06-04 12:10:00|1241|1241|1241.4|1241|1241.4|1241|1241|1240.8|982
1622808610000|2021-06-04 12:10:10|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|500
1622808620000|2021-06-04 12:10:20|1241.4||1241.6||1241.6||1241.4||30
1622808630000|2021-06-04 12:10:30|1241.8||1241.6||1241.8||1241.6||0
1622808640000|2021-06-04 12:10:40|1241.8||1241.6||1241.8||1241.6||0
1622808660000|2021-06-04 12:11:00|1241.4|1241|1241.2|1240.8|1241.4|1241|1241|1240.8|0
1622808670000|2021-06-04 12:11:10|1241.4||1241.4||1241.4||1241.4||0
1622808690000|2021-06-04 12:11:30|1241.6|1241|1241.4|1241|1241.6|1241|1241.4|1241|0
1622808700000|2021-06-04 12:11:40|1241.6||1241.6||1241.6||1241.6||0
1622808710000|2021-06-04 12:11:50||1241.2||1241.2||1241.2||1241.2|0
1622808720000|2021-06-04 12:12:00|1241.8|1241.4|1242|1241.6|1242|1241.6|1241.8|1241.4|218
1622808730000|2021-06-04 12:12:10|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|0
1622808740000|2021-06-04 12:12:20|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.4|1241.2|3793
1622808770000|2021-06-04 12:12:50|1241.8||1241.8||1241.8||1241.6||0
1622808780000|2021-06-04 12:13:00|1241.6||1241.6||1241.6||1241.4||461
1622808800000|2021-06-04 12:13:20|1241.4|1241|1241.4|1241|1241.4|1241|1241.2|1241|1226
1622808820000|2021-06-04 12:13:40|1241.6|1241.2|1241.6|1241.2|1241.6|1241.4|1241.6|1241.2|1553
1622808830000|2021-06-04 12:13:50|1241.8|1241.4|1241.8|1241.4|1241.8|1241.6|1241.6|1241.4|0
1622808840000|2021-06-04 12:14:00|1242||1241.8||1242||1241.8||0
1622808870000|2021-06-04 12:14:30|1242|1241.6|1242.4|1242|1242.4|1242|1242|1241.6|8
1622808880000|2021-06-04 12:14:40|1242.2|1241.8|1242.2|1241.8|1242.2|1242|1242|1241.8|756
1622808900000|2021-06-04 12:15:00|1242|1241.6|1242|1241.6|1242|1241.6|1242|1241.6|1239
1622808910000|2021-06-04 12:15:10|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|0
1622808920000|2021-06-04 12:15:20||1242||1241.8||1242||1241.8|0
1622808930000|2021-06-04 12:15:30||1241.6||1241.6||1241.6||1241.6|0
1622808940000|2021-06-04 12:15:40|1242.4|1241.8|1242.4|1242|1242.4|1242.2|1242.4|1241.8|5281
1622808950000|2021-06-04 12:15:50|1242.2|1241.8|1242|1241.8|1242.2|1241.8|1242|1241.6|1771
1622808970000|2021-06-04 12:16:10|1241.8|1241.6|1242|1241.6|1242|1241.8|1241.8|1241.6|537
1622809020000|2021-06-04 12:17:00||1241.8||1241.8||1241.8||1241.8|0
1622809100000|2021-06-04 12:18:20|1242.2|1242|1242|1241.8|1242.2|1242|1242|1241.8|4301
1622809110000|2021-06-04 12:18:30||1241.6||1241.8||1241.8||1241.6|0
1622809140000|2021-06-04 12:19:00|1242.2||1242.2||1242.2||1242.2||1473
1622809150000|2021-06-04 12:19:10|1242|1241.6|1242|1241.6|1242|1241.6|1241.8|1241.6|1262
1622809160000|2021-06-04 12:19:20|1241.8|1241.4|1241.8|1241.4|1242|1241.6|1241.6|1241.4|4971
1622809170000|2021-06-04 12:19:30|1242|1241.6|1242|1241.6|1242|1241.6|1242|1241.6|0
1622809210000|2021-06-04 12:20:10|1241.8|1241.4|1241.8|1241.2|1241.8|1241.4|1241.4|1241.2|1236
1622809220000|2021-06-04 12:20:20|1241.6||1241.6||1241.6||1241.6||0
1622809230000|2021-06-04 12:20:30|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.6|1241.2|0
1622809240000|2021-06-04 12:20:40|1241.8||1241.8||1241.8||1241.8||0
1622809260000|2021-06-04 12:21:00|1241.6|1241|1241.4|1241|1241.6|1241|1241.2|1241|3722
1622809270000|2021-06-04 12:21:10|1241.6|1241.2|1241.6|1241.4|1241.8|1241.6|1241.6|1241.2|5168
1622809280000|2021-06-04 12:21:20|1241.8|1241.2|1241.4|1241|1241.8|1241.2|1241|1240.8|4552
1622809290000|2021-06-04 12:21:30|1241.6|1241.2|1241.4|1241|1241.6|1241.2|1241.2|1241|2717
1622809310000|2021-06-04 12:21:50|1241.2|1240.8|1240.8|1240.4|1241.2|1240.8|1240.6|1240.4|3078
1622809320000|2021-06-04 12:22:00|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.6|1240.2|250
1622809330000|2021-06-04 12:22:10|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.6|1240.2|1381
1622809350000|2021-06-04 12:22:30|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.6|1240.2|1761
1622809360000|2021-06-04 12:22:40|1241.2|1241|1241|1240.6|1241.2|1241|1240.8|1240.6|30250
1622809370000|2021-06-04 12:22:50|1241.2|1240.8|1241.4|1241|1241.4|1241|1241.2|1240.8|4
1622809390000|2021-06-04 12:23:10|1241.2|1240.8|1241.4|1241|1241.4|1241|1241.2|1240.8|1913
1622809400000|2021-06-04 12:23:20|1241.2|1240.8|1241.8|1241.6|1241.8|1241.6|1241.2|1240.8|18399
1622809410000|2021-06-04 12:23:30|1242|1241.4|1242|1241.6|1242.2|1241.8|1241.6|1241.2|9251
1622809420000|2021-06-04 12:23:40|1242.2||1242.2||1242.2||1242.2||0
1622809430000|2021-06-04 12:23:50|1242|1241.4|1241.8|1241.4|1242|1241.4|1241.8|1241.4|0
1622809440000|2021-06-04 12:24:00|1242|1241.6|1242.2|1241.8|1242.2|1241.8|1241.8|1241.4|2133
1622809450000|2021-06-04 12:24:10|1242|1241.6|1242|1241.6|1242|1241.6|1241.8|1241.6|0
1622809460000|2021-06-04 12:24:20|1241.6|1241.4|1241.6|1241.2|1241.8|1241.4|1241.6|1241.2|72
1622809470000|2021-06-04 12:24:30|1241.4|1241.4|1241.6|1241.2|1241.6|1241.4|1241.4|1241.2|4
1622809500000|2021-06-04 12:25:00|1241.4|1241|1241.6|1241.2|1241.6|1241.2|1241.2|1240.8|11030
1622809510000|2021-06-04 12:25:10|1241.4|1241|1241.4|1241|1241.4|1241|1241.2|1240.8|6116
1622809520000|2021-06-04 12:25:20|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|3024
1622809540000|2021-06-04 12:25:40|1241|1240.6|1241|1240.6|1241.2|1241|1241|1240.6|2329
1622809550000|2021-06-04 12:25:50|1241.2|1240.8|1241.2|1240.8|1241.2|1241|1241.2|1240.8|0
1622809560000|2021-06-04 12:26:00||1241||1241||1241||1241|0
1622809570000|2021-06-04 12:26:10|1241.4|1241.2|1241.4|1241.2|1241.4|1241.2|1241.4|1241.2|4
1622809580000|2021-06-04 12:26:20|1241.6|1241.4|1241.6|1241.2|1241.6|1241.4|1241.4|1241.2|500
1622809590000|2021-06-04 12:26:30|1241.4|1241|1241.2|1241|1241.4|1241|1241.2|1241|0
1622809600000|2021-06-04 12:26:40|1241|1240.8|1241.2|1240.8|1241.2|1240.8|1241|1240.8|740
1622809620000|2021-06-04 12:27:00|1241.4||1241.4||1241.4||1241.4||0
1622809630000|2021-06-04 12:27:10|1241.2|1240.6|1241.2|1240.8|1241.2|1240.8|1240.8|1240.6|5987
1622809640000|2021-06-04 12:27:20|1241.4|1241|1241.4|1241|1241.4|1241.2|1241.4|1241|2000
1622809670000|2021-06-04 12:27:50|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|0
1622809700000|2021-06-04 12:28:20|1241.8|1241|1241.8|1241.4|1241.8|1241.4|1241.6|1241|6734
1622809710000|2021-06-04 12:28:30||1241.6||1241.4||1241.6||1241.4|0
1622809720000|2021-06-04 12:28:40|1241.6|1241.2|1241.8|1241.4|1242|1241.4|1241.4|1241.2|4985
1622809730000|2021-06-04 12:28:50|1242||1242||1242||1242||0
1622809740000|2021-06-04 12:29:00|1241.8|1241.6|1242|1241.6|1242|1241.6|1241.8|1241.6|1585
1622809750000|2021-06-04 12:29:10|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|500
1622809760000|2021-06-04 12:29:20|1242|1241.6|1242.2|1241.6|1242.2|1241.6|1242|1241.6|0
1622809770000|2021-06-04 12:29:30|1242|1241.4|1242.2|1241.6|1242.2|1241.8|1242|1241.4|2051
1622809780000|2021-06-04 12:29:40|1242|1241|1241.8|1241.4|1242|1241.4|1241.4|1240.8|18801
1622809790000|2021-06-04 12:29:50|1242|1241.2|1242|1241.2|1242.2|1241.8|1241.6|1241|4972
1622809800000|2021-06-04 12:30:00|1242.2|1241|1241|1240.2|1243.2|1242.2|1240.4|1240|51055
1622809810000|2021-06-04 12:30:10|1240.8|1240|1237.6|1236|1240.8|1240|1236.6|1235|53412
1622809820000|2021-06-04 12:30:20|1237.8|1236.2|1239.4|1238.6|1239.8|1239|1237.8|1236.2|15348
1622809830000|2021-06-04 12:30:30|1239.2|1237.2|1239.2|1238.6|1239.8|1239.2|1238.4|1237|21578
1622809840000|2021-06-04 12:30:40|1239.4|1238.8|1239.4|1238.6|1239.6|1239|1239.2|1238.4|1695
1622809850000|2021-06-04 12:30:50|1239.2|1238.4|1239.8|1239|1240|1239.2|1239.2|1238.4|510
1622809860000|2021-06-04 12:31:00|1239.6|1239.2|1240.6|1239.8|1240.6|1239.8|1239.6|1239.2|1000
1622809870000|2021-06-04 12:31:10|1240.4|1239.6|1240.4|1239.4|1240.6|1239.8|1240|1239.4|2188
1622809880000|2021-06-04 12:31:20|1240.2|1239.2|1239.4|1238.8|1240.2|1239.2|1238.6|1238.2|1298
1622809890000|2021-06-04 12:31:30|1239.2|1238.6|1239|1238.2|1239.2|1238.6|1238.6|1237.8|0
1622809900000|2021-06-04 12:31:40|1238.8|1238|1239|1238.4|1239|1238.4|1238.4|1237.8|947
1622809910000|2021-06-04 12:31:50|1238.8|1238.2|1238.8|1238.2|1239|1238.2|1238.6|1238|412
1622809920000|2021-06-04 12:32:00|1238.6|1238|1239|1238.4|1239|1238.4|1238.2|1237.8|2352
1622809930000|2021-06-04 12:32:10|1239.2|1238.6|1239.2|1238.8|1239.6|1239|1239|1238.6|6621
1622809940000|2021-06-04 12:32:20|1239.4|1239|1239.6|1239|1239.8|1239.2|1239.4|1238.8|571
1622809950000|2021-06-04 12:32:30|1239.4|1238.8|1239.2|1238.6|1239.4|1239|1238.8|1238.6|344
1622809960000|2021-06-04 12:32:40||1238.4||1238.6||1238.6||1238.4|0
1622809970000|2021-06-04 12:32:50|1239.4|1238.8|1239.2|1238.6|1239.4|1239|1239.2|1238.6|500
1622809980000|2021-06-04 12:33:00|1239.4|1238.8|1241|1240.4|1241|1240.4|1239.4|1238.8|12432
1622809990000|2021-06-04 12:33:10|1241.2|1240.6|1240.8|1240.2|1241.2|1240.8|1240.8|1240.2|250
1622810000000|2021-06-04 12:33:20|1240.6|1240.4|1240.8|1240.2|1240.8|1240.4|1240.6|1240|0
1622810010000|2021-06-04 12:33:30|1241|1240.4|1241.6|1241|1241.6|1241|1241|1240.4|433
1622810020000|2021-06-04 12:33:40|1241.4|1240.8|1242|1241.4|1242|1241.8|1241.4|1240.8|8483
1622810030000|2021-06-04 12:33:50|1242.2|1241.6|1242.2|1241.6|1242.6|1242.2|1242.2|1241.6|6476
1622810040000|2021-06-04 12:34:00|1242.4|1241.8|1242.6|1242|1242.8|1242.4|1242.4|1241.8|3780
1622810050000|2021-06-04 12:34:10|1242.4|1241.8|1242.6|1241.8|1242.8|1242.2|1242.2|1241.6|5905
1622810060000|2021-06-04 12:34:20|1242.4|1242|1242.4|1241.8|1242.6|1242|1242|1241.6|1066
1622810070000|2021-06-04 12:34:30|1242.2|1241.6|1242.4|1241.8|1242.4|1241.8|1241.8|1241.4|750
1622810080000|2021-06-04 12:34:40|1242.2|1241.6|1242.2|1241.6|1242.4|1241.8|1242.2|1241.6|0
1622810090000|2021-06-04 12:34:50|1242.4|1241.8|1242.4|1241.8|1242.6|1242|1242|1241.6|2480
1622810100000|2021-06-04 12:35:00|1242.6|1241.6|1241.8|1241.2|1242.6|1241.6|1241.8|1241.2|0
1622810110000|2021-06-04 12:35:10|1241.6|1241|1241.2|1240.6|1241.6|1241|1241.2|1240.6|0
1622810120000|2021-06-04 12:35:20|1241|1240.4|1240.6|1240.2|1241.2|1240.4|1240.4|1239.8|6639
1622810130000|2021-06-04 12:35:30|1240.4|1240|1240.6|1240|1240.6|1240|1240.4|1239.8|412
1622810140000|2021-06-04 12:35:40|1240.4||1240.4||1240.4||1240.4||0
1622810150000|2021-06-04 12:35:50|1240.6|1240.2|1240.6|1240|1240.8|1240.2|1240.4|1239.8|2712
1622810160000|2021-06-04 12:36:00|1240.4|1239.8|1241.6|1241.2|1241.8|1241.4|1240|1239.6|13437
1622810170000|2021-06-04 12:36:10|1241.8|1241|1241.6|1240.8|1241.8|1241|1241.4|1240.8|0
1622810180000|2021-06-04 12:36:20|1241.4|1240.6|1241.8|1241.2|1241.8|1241.2|1240.8|1240.4|10398
1622810190000|2021-06-04 12:36:30|1242|1241.4|1241.2|1240.6|1242|1241.4|1241.2|1240.6|6235
1622810200000|2021-06-04 12:36:40|1241.6|1240.8|1242|1241.6|1242.2|1241.6|1241.4|1240.8|7668
1622810210000|2021-06-04 12:36:50||1241.4||1241.6||1241.6||1241.4|0
1622810220000|2021-06-04 12:37:00|1241.8|1241.4|1242.2|1241.8|1242.6|1242|1241.8|1241.4|3442
1622810230000|2021-06-04 12:37:10|1242.4|1242|1242.4|1241.8|1242.4|1242|1242.4|1241.8|0
1622810240000|2021-06-04 12:37:20|1242.2|1242|1242.4|1242|1242.4|1242|1242.2|1242|0
1622810250000|2021-06-04 12:37:30|1242.6|1242.4|1243|1242.6|1243.4|1242.8|1242.6|1242.2|10533
1622810260000|2021-06-04 12:37:40|1243.2|1242.4|1243.8|1243.2|1243.8|1243.4|1242.8|1242.4|1276
1622810270000|2021-06-04 12:37:50|1243.6|1243.4|1243.6|1243|1243.6|1243.4|1243.6|1243|750
1622810280000|2021-06-04 12:38:00|1243.4|1242.8|1243.8|1243.4|1243.8|1243.4|1243.2|1242.6|3655
1622810290000|2021-06-04 12:38:10|1243.6|1243.2|1244.2|1243.4|1244.2|1243.8|1243.6|1243.2|4492
1622810300000|2021-06-04 12:38:20|1244|1243.6|1243.8|1243.2|1244.2|1243.8|1243.8|1243.2|1952
1622810310000|2021-06-04 12:38:30|1243.6|1243|1243.8|1243.2|1243.8|1243.4|1243.6|1243|0
1622810320000|2021-06-04 12:38:40|1244|1243.4|1243|1242.6|1244|1243.8|1242.8|1242.4|65671
1622810330000|2021-06-04 12:38:50|1242.8|1242.4|1242.8|1242.2|1242.8|1242.4|1242.8|1242|0
1622810340000|2021-06-04 12:39:00||1242||1242||1242.2||1242|0
1622810350000|2021-06-04 12:39:10||1242.2||1242.2||1242.2||1242|0
1622810360000|2021-06-04 12:39:20|1242.6|1242|1242.4|1242|1242.6|1242|1242.4|1241.8|450
1622810370000|2021-06-04 12:39:30|1242.2|1241.8|1242|1241.6|1242.2|1242|1241.4|1241|6502
1622810380000|2021-06-04 12:39:40|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|1242.2|1241.8|0
1622810390000|2021-06-04 12:39:50|1242|1241.6|1242.2|1241.8|1242.2|1242|1241.8|1241.6|1665
1622810400000|2021-06-04 12:40:00|1242|1241.6|1242.2|1241.8|1242.2|1241.8|1242|1241.4|0
1622810410000|2021-06-04 12:40:10|1242.4|1242|1242.4|1242|1242.4|1242|1242.4|1241.8|250
1622810420000|2021-06-04 12:40:20||1241.8||1242||1242||1241.8|0
1622810430000|2021-06-04 12:40:30|1242.6|1242.2|1242.8|1242.2|1242.8|1242.4|1242.6|1242.2|1379
1622810450000|2021-06-04 12:40:50|1243|1242.4|1242.8|1242.4|1243|1242.6|1242.8|1242.2|2714
1622810460000|2021-06-04 12:41:00|1243|1242.6|1243|1242.6|1243|1242.6|1242.8|1242.4|411
1622810470000|2021-06-04 12:41:10|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|411
1622810480000|2021-06-04 12:41:20|1243|1242.6|1243|1242.6|1243|1242.6|1243|1242.6|0
1622810490000|2021-06-04 12:41:30|1242.8|1242.4|1243|1242.6|1243|1242.8|1242.6|1242.2|5114
1622810520000|2021-06-04 12:42:00||1242.4||1242.4||1242.4||1242.4|0
1622810530000|2021-06-04 12:42:10|1243.2|1242.6|1243.8|1243.2|1244|1243.6|1243.2|1242.6|40907
1622810540000|2021-06-04 12:42:20|1243.6||1243.6||1243.8||1243.6||0
1622810550000|2021-06-04 12:42:30|1243.8|1243.4|1243.8|1243.2|1243.8|1243.4|1243.6|1243.2|0
1622810560000|2021-06-04 12:42:40|1243.6|1243|1243.6|1243.2|1243.6|1243.2|1243.4|1243|0
1622810570000|2021-06-04 12:42:50|1243.8||1243.6||1243.8||1243.6||0
1622810580000|2021-06-04 12:43:00||1243.4||1243.2||1243.4||1243.2|0
1622810590000|2021-06-04 12:43:10|1243.8||1243.8||1243.8||1243.8||0
1622810600000|2021-06-04 12:43:20|1244|1243.4|1244|1243.6|1244.2|1243.8|1244|1243.4|0
1622810620000|2021-06-04 12:43:40|1243.8|1243.4|1244.4|1243.8|1244.4|1243.8|1243.6|1243.4|5103
1622810630000|2021-06-04 12:43:50||1244||1243.8||1244||1243.8|479
1622810640000|2021-06-04 12:44:00|1244.6|1244|1244.6|1244|1244.6|1244|1244.4|1244|0
1622810650000|2021-06-04 12:44:10|1244.4|1244.2|1244.4|1243.8|1244.4|1244.4|1244.2|1243.8|1239
1622810660000|2021-06-04 12:44:20|1244.2|1244|1244.4|1244|1244.4|1244|1244.2|1244|0
1622810680000|2021-06-04 12:44:40|1244.6|1244.2|1244.2|1243.8|1244.6|1244.4|1244|1243.8|2521
1622810690000|2021-06-04 12:44:50|1244.4|1244|1244.4|1244|1244.4|1244|1244.2|1243.8|0
1622810700000|2021-06-04 12:45:00|1244.6|1244.2|1244.6|1244.2|1245|1244.6|1244.4|1244|1158
1622810710000|2021-06-04 12:45:10|1244.4|1244|1244|1243.6|1244.4|1244|1243.8|1243.6|7958
1622810720000|2021-06-04 12:45:20|1244.2|1243.4|1243.8|1243.2|1244.2|1243.4|1243.4|1243.2|3801
1622810730000|2021-06-04 12:45:30|1243.6|1243|1242.4|1242|1243.6|1243|1242|1241.8|46947
1622810740000|2021-06-04 12:45:40|1242.6|1242.2|1242.6|1242|1242.8|1242.4|1242.2|1242|8437
1622810750000|2021-06-04 12:45:50|1243|1242.2|1242.6|1242.2|1243.2|1242.4|1242.6|1242.2|10000
1622810760000|2021-06-04 12:46:00|1242.4||1242.6||1242.6||1242.4||0
1622810790000|2021-06-04 12:46:30|1242.4|1242|1242.4|1242|1242.4|1242|1242|1241.6|1193
1622810800000|2021-06-04 12:46:40|1242.6|1242.2|1242.6|1242.2|1242.8|1242.2|1242.6|1242.2|0
1622810810000|2021-06-04 12:46:50|1242.8||1242.6||1242.8||1242.6||0
1622810820000|2021-06-04 12:47:00|1242.8|1242.4|1243|1242.4|1243|1242.6|1242.6|1242.4|743
1622810830000|2021-06-04 12:47:10|1242.8||1242.8||1242.8||1242.8||0
1622810840000|2021-06-04 12:47:20|1243|1242.6|1243|1242.6|1243.2|1242.8|1243|1242.6|3
1622810850000|2021-06-04 12:47:30|1242.8|1242.4|1242.8|1242.4|1243|1242.4|1242.6|1242.4|264
1622810860000|2021-06-04 12:47:40|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|0
1622810870000|2021-06-04 12:47:50|1242.4|1242.4|1242.6|1242.4|1242.6|1242.4|1242.4|1242.4|250
1622810900000|2021-06-04 12:48:20|1242.8|1242.6|1242.6|1242.4|1242.8|1242.6|1242.4|1242.2|3724
1622810910000|2021-06-04 12:48:30|1242.4|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242.2|657
1622810930000|2021-06-04 12:48:50|1242.8|1242.4|1243.2|1242.8|1243.2|1242.8|1242.6|1242.2|5051
1622810940000|2021-06-04 12:49:00||1242.6||1242.6||1242.6||1242.6|0
1622810950000|2021-06-04 12:49:10||1242.8||1242.6||1242.8||1242.6|2500
1622810960000|2021-06-04 12:49:20|1243|1242.4|1243|1242.4|1243|1242.6|1242.6|1242.4|0
1622810980000|2021-06-04 12:49:40|1242.8|1242.6|1243|1242.4|1243|1242.6|1242.8|1242.4|156
1622811000000|2021-06-04 12:50:00||1242.6||1242.4||1242.6||1242.4|0
1622811010000|2021-06-04 12:50:10|1242.8|1242.2|1242.8|1242.2|1242.8|1242.2|1242.8|1242.2|0
1622811020000|2021-06-04 12:50:20|1242.6|1242.4|1242.6|1242.2|1242.6|1242.4|1242.6|1242.2|0
1622811030000|2021-06-04 12:50:30|1242.4|1242|1242.6|1242|1242.6|1242|1242.2|1241.8|0
1622811050000|2021-06-04 12:50:50|1242.4|1242.2|1242.4|1242|1242.4|1242.2|1242.2|1242|800
1622811060000|2021-06-04 12:51:00|1242.2|1241.8|1241.6|1241.2|1242.2|1241.8|1241.6|1241.2|1174
1622811070000|2021-06-04 12:51:10|1241.8||1241.8||1241.8||1241.6||0
1622811080000|2021-06-04 12:51:20|1241.6|1241.4|1241.8|1241.4|1241.8|1241.4|1241.6|1241.4|0
1622811090000|2021-06-04 12:51:30||1241.6||1241.4||1241.6||1241.4|0
1622811100000|2021-06-04 12:51:40|1242|1241.8|1242|1241.4|1242|1241.8|1241.6|1241.4|4314
1622811110000|2021-06-04 12:51:50|1241.8|1241.2|1241.2|1240.8|1241.8|1241.2|1241.2|1240.8|330
1622811120000|2021-06-04 12:52:00|1241.4|1241|1241.4|1241|1241.4|1241.2|1241.4|1240.8|989
1622811130000|2021-06-04 12:52:10||1241.2||1241.2||1241.2||1241.2|0
1622811140000|2021-06-04 12:52:20|1241.6|1241.4|1241.8|1241.4|1241.8|1241.6|1241.6|1241.4|489
1622811150000|2021-06-04 12:52:30|1241.6|1241.2|1241.8|1241.2|1241.8|1241.2|1241.2|1241|750
1622811160000|2021-06-04 12:52:40||1241.4||1241.4||1241.6||1241.2|0
1622811180000|2021-06-04 12:53:00|1241.6|1241|1241.4|1241|1241.6|1241|1241|1240.6|13890
1622811190000|2021-06-04 12:53:10|1241.2|1240.8|1241.4|1241|1241.6|1241.2|1241.2|1240.8|3665
1622811200000|2021-06-04 12:53:20|1241.6||1241.6||1241.6||1241.6||0
1622811210000|2021-06-04 12:53:30|1241.8|1241.2|1241.6|1241.2|1241.8|1241.6|1241.4|1241.2|2920
1622811220000|2021-06-04 12:53:40||1241||1241.2||1241.2||1241|0
1622811230000|2021-06-04 12:53:50||1241||1241||1241||1241|0
1622811240000|2021-06-04 12:54:00|1241.4|1240.8|1241.2|1241|1241.4|1241|1241.2|1240.8|962
1622811250000|2021-06-04 12:54:10|1241.4||1241.4||1241.4||1241.4||1432
1622811270000|2021-06-04 12:54:30|||||||||500
1622811290000|2021-06-04 12:54:50|1241.2||1241.2||1241.2||1241.2||0
1622811300000|2021-06-04 12:55:00|1241|1240.8|1241.4|1240.8|1241.4|1240.8|1240.8|1240.6|1693
1622811310000|2021-06-04 12:55:10||1241||1240.8||1241||1240.8|0
1622811320000|2021-06-04 12:55:20|1241.2|1241|1241.4|1241.2|1241.4|1241.2|1241.2|1241|989
1622811330000|2021-06-04 12:55:30||1241||1241||1241||1241|0
1622811340000|2021-06-04 12:55:40|1241.8|1241.2|1241.6|1241.2|1241.8|1241.6|1241.4|1241.2|8926
1622811360000|2021-06-04 12:56:00|1241.2|1241|1241.4|1241|1241.6|1241|1241.2|1240.8|23678
1622811370000|2021-06-04 12:56:10|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.6|1241|0
1622811380000|2021-06-04 12:56:20|1241.8|1241.4|1241.8|1241.4|1241.8|1241.6|1241.8|1241.4|0
1622811390000|2021-06-04 12:56:30|1242|1241.6|1241.8|1241.4|1242|1241.6|1241.8|1241.4|0
1622811400000|2021-06-04 12:56:40|1242|1241.6|1242|1241.6|1242|1241.8|1242|1241.6|0
1622811410000|2021-06-04 12:56:50|1242.2|1241.8|1242|1241.4|1242.2|1242|1241.8|1241.4|6490
1622811420000|2021-06-04 12:57:00|1241.8|1241.8|1241.8|1241.4|1241.8|1241.8|1241.8|1241.4|412
1622811440000|2021-06-04 12:57:20|1242||1242||1242||1242||0
1622811450000|2021-06-04 12:57:30|1241.8|1241.2|1241.4|1241|1241.8|1241.2|1241.4|1241|0
1622811460000|2021-06-04 12:57:40||1241.2||1241||1241.2||1241|0
1622811470000|2021-06-04 12:57:50|1241.2|1240.8|1240.8|1240.2|1241.2|1240.8|1240.6|1240.2|8912
1622811480000|2021-06-04 12:58:00|1241|1240.4|1241|1240.6|1241.2|1240.6|1241|1240.4|500
1622811490000|2021-06-04 12:58:10|1241.2|1240.8|1241.4|1241|1241.4|1241.2|1241|1240.6|501
1622811500000|2021-06-04 12:58:20|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241|1240.6|1329
1622811540000|2021-06-04 12:59:00|1241.4|1241|1241.2|1241|1241.4|1241.2|1241.2|1241|1200
1622811550000|2021-06-04 12:59:10|1241|1240.8|1241.4|1240.8|1241.4|1241|1241|1240.8|3997
1622811560000|2021-06-04 12:59:20|1241.2||1241.2||1241.2||1241.2||0
1622811570000|2021-06-04 12:59:30|1241|1240.6|1241.2|1240.8|1241.2|1241|1241|1240.6|0
1622811580000|2021-06-04 12:59:40||1240.6||1240.6||1240.6||1240.6|0
1622811600000|2021-06-04 13:00:00|1241.4|1240.8|1241.2|1240.6|1241.4|1240.8|1241.2|1240.6|0
1622811610000|2021-06-04 13:00:10||1240.8||1240.8||1240.8||1240.8|0
1622811620000|2021-06-04 13:00:20|1241.4|1241|1241.4|1241|1241.4|1241.2|1241.2|1241|3
1622811630000|2021-06-04 13:00:30|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|50
1622811640000|2021-06-04 13:00:40|1241.4|1241|1241.4|1241|1241.4|1241|1241.2|1241|1661
1622811650000|2021-06-04 13:00:50||1240.8||1241||1241||1240.8|0
1622811660000|2021-06-04 13:01:00|1241.6|1241.2|1241.6|1241|1241.6|1241.2|1241.6|1241|410
1622811680000|2021-06-04 13:01:20|1241.4|1240.8|1241.2|1240.8|1241.4|1240.8|1241.2|1240.8|0
1622811690000|2021-06-04 13:01:30|1241|1240.6|1240.8|1240.4|1241.2|1240.6|1240.6|1240.2|1358
1622811720000|2021-06-04 13:02:00|1241|1240.6|1241|1240.6|1241|1240.8|1241|1240.6|1173
1622811730000|2021-06-04 13:02:10||1240.4||1240.4||1240.4||1240.4|0
1622811740000|2021-06-04 13:02:20|1240.8||1241||1241||1240.8||3000
1622811750000|2021-06-04 13:02:30||1240.6||1240.6||1240.6||1240.6|0
1622811760000|2021-06-04 13:02:40||1240.4||1240.4||1240.4||1240.4|0
1622811780000|2021-06-04 13:03:00|1241.2|1240.6|1241|1240.6|1241.2|1240.8|1241|1240.6|883
1622811790000|2021-06-04 13:03:10|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|0
1622811800000|2021-06-04 13:03:20|1241.4|1241|1241.4|1241|1241.4|1241|1241.2|1241|5
1622811830000|2021-06-04 13:03:50||1241.2||1241||1241.2||1241|0
1622811850000|2021-06-04 13:04:10|1241.6|1241.2|1241.6|1241.2|1241.6|1241.4|1241.6|1241.2|674
1622811910000|2021-06-04 13:05:10|1241.4|1241|1241.2|1240.8|1241.4|1241|1241|1240.8|1054
1622811930000|2021-06-04 13:05:30|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|0
1622811940000|2021-06-04 13:05:40|1240.8|1240.6|1240.6|1240.2|1241.4|1240.8|1240.4|1240.2|11349
1622811950000|2021-06-04 13:05:50|1240.4|1240|1240.4|1240|1240.4|1240|1240.4|1240|0
1622811960000|2021-06-04 13:06:00|1240.2|1240.2|1240.6|1240.2|1240.6|1240.4|1240.2|1240|86
1622811970000|2021-06-04 13:06:10|1240.8||1240.8||1240.8||1240.8||0
1622811980000|2021-06-04 13:06:20|1241|1240.4|1240|1239.6|1241|1240.6|1240|1239.6|3794
1622811990000|2021-06-04 13:06:30|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.8|1239.4|1060
1622812010000|2021-06-04 13:06:50|1239.6|1239.4|1239.6|1239.2|1239.6|1239.4|1239.4|1239|1963
1622812020000|2021-06-04 13:07:00|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1162
1622812030000|2021-06-04 13:07:10|1239.6|1239.2|1240|1239.6|1240|1239.8|1239.6|1239.2|2439
1622812050000|2021-06-04 13:07:30|1240.2|1239.8|1240.2|1239.8|1240.4|1239.8|1240.2|1239.8|100
1622812070000|2021-06-04 13:07:50|1240.4|1240|1240.4|1240|1240.4|1240.2|1240.4|1240|0
1622812080000|2021-06-04 13:08:00||1239.8||1239.8||1239.8||1239.8|0
1622812110000|2021-06-04 13:08:30|1240.6|1240|1240.4|1240|1240.8|1240.4|1240.2|1240|9796
1622812120000|2021-06-04 13:08:40|1240.6||1240.6||1240.6||1240.4||0
1622812130000|2021-06-04 13:08:50|1240.4||1240.4||1240.6||1240.4||0
1622812140000|2021-06-04 13:09:00|1240.6||1240.6||1240.6||1240.6||0
1622812150000|2021-06-04 13:09:10|1240.4||1240.4||1240.4||1240.4||0
1622812170000|2021-06-04 13:09:30|1240.6||1240.6||1240.6||1240.6||0
1622812180000|2021-06-04 13:09:40|1240.4||1240.4||1240.4||1240.4||0
1622812230000|2021-06-04 13:10:30|1240.2|1239.8|1240|1239.6|1240.2|1239.8|1240|1239.6|1590
1622812250000|2021-06-04 13:10:50|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.6|1239.4|1615
1622812300000|2021-06-04 13:11:40||1239.4||1239.4||1239.4||1239.4|0
1622812310000|2021-06-04 13:11:50|1239.8|1239.6|1240.4|1240|1240.4|1240|1239.8|1239.6|1564
1622812330000|2021-06-04 13:12:10|1240.2|1239.8|1240.2|1239.8|1240.4|1239.8|1240.2|1239.8|0
1622812340000|2021-06-04 13:12:20|1240.4|1240|1240.4|1240|1240.4|1240|1240.2|1239.8|4017
1622812350000|2021-06-04 13:12:30|1240.2|1239.8|1240.4|1240|1240.4|1240|1240.2|1239.8|0
1622812360000|2021-06-04 13:12:40|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|0
1622812370000|2021-06-04 13:12:50|1240.4|1239.6|1240.4|1240|1240.4|1240|1239.8|1239.6|3174
1622812380000|2021-06-04 13:13:00|1240.6|1240.2|1240.6|1240.2|1240.8|1240.4|1240.6|1240.2|2
1622812390000|2021-06-04 13:13:10|1240.8||1240.8||1240.8||1240.8||0
1622812400000|2021-06-04 13:13:20|1241|1240.4|1241.2|1240.8|1241.2|1240.8|1241|1240.4|3070
1622812410000|2021-06-04 13:13:30|1241|1240.6|1241|1240.6|1241|1240.6|1241|1240.6|530
1622812420000|2021-06-04 13:13:40|1241.2|1240.8|1241.2|1240.6|1241.2|1240.8|1241.2|1240.6|0
1622812430000|2021-06-04 13:13:50|1241|1240.4|1240.8|1240.4|1241|1240.4|1240.8|1240.4|0
1622812440000|2021-06-04 13:14:00|1241|1240.6|1241|1240.6|1241|1240.6|1241|1240.6|0
1622812480000|2021-06-04 13:14:40|||||||||75
1622812500000|2021-06-04 13:15:00|1241.2|1240.8|1241.4|1241|1241.4|1241|1241.2|1240.8|1917
1622812510000|2021-06-04 13:15:10|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|0
1622812520000|2021-06-04 13:15:20|1241|1240.6|1241|1240.6|1241.2|1240.6|1240.8|1240.6|1874
1622812530000|2021-06-04 13:15:30|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.4|1056
1622812540000|2021-06-04 13:15:40|1240.6|1240.2|1240.6|1240.2|1240.6|1240.4|1240.6|1240.2|441
1622812560000|2021-06-04 13:16:00|1240.4||1240.6||1240.6||1240.4||630
1622812570000|2021-06-04 13:16:10|||||||||90
1622812590000|2021-06-04 13:16:30|1240.8|1240.4|1240.6|1240.2|1241|1240.6|1240.6|1240.2|4681
1622812600000|2021-06-04 13:16:40|1240.8||1240.8||1240.8||1240.6||0
1622812610000|2021-06-04 13:16:50|1241|1240.4|1241|1240.4|1241|1240.4|1241|1240.4|500
1622812620000|2021-06-04 13:17:00|1240.8||1240.8||1240.8||1240.8||0
1622812630000|2021-06-04 13:17:10|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.6|1240.2|422
1622812640000|2021-06-04 13:17:20||1240.6||1240.4||1240.6||1240.4|5000
1622812650000|2021-06-04 13:17:30|1240.6|1240.2|1240.8|1240.4|1240.8|1240.6|1240.6|1240.2|1728
1622812670000|2021-06-04 13:17:50|1241||1240.8||1241||1240.8||0
1622812680000|2021-06-04 13:18:00|1241||1240.8||1241||1240.8||0
1622812690000|2021-06-04 13:18:10|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240.2|1092
1622812710000|2021-06-04 13:18:30|1240.4|1240|1240.2|1239.8|1240.4|1240|1240|1239.8|4012
1622812720000|2021-06-04 13:18:40||1240||1240||1240||1240|0
1622812740000|2021-06-04 13:19:00|1240|1239.8|1240|1239.8|1240|1239.8|1240|1239.8|500
1622812750000|2021-06-04 13:19:10|1239.8|1239.6|1240|1239.6|1240|1239.8|1239.8|1239.4|893
1622812770000|2021-06-04 13:19:30|1240.2|1239.8|1240.2|1239.8|1240.2|1240|1240.2|1239.8|508
1622812780000|2021-06-04 13:19:40|1240|1240|1240.2|1239.8|1240.2|1240|1240|1239.8|2485
1622812800000|2021-06-04 13:20:00|1240.4|1240|1240.6|1240.2|1240.6|1240.2|1240.4|1240|1980
1622812810000|2021-06-04 13:20:10|1240.8||1240.6||1240.8||1240.6||0
1622812820000|2021-06-04 13:20:20|1240.4|1240|1240.4|1240|1240.4|1240.2|1240.2|1240|2330
1622812830000|2021-06-04 13:20:30|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|0
1622812850000|2021-06-04 13:20:50|1240.4||1240.4||1240.4||1240.4||0
1622812860000|2021-06-04 13:21:00|1240.2|1240|1240.2|1240|1240.2|1240|1240.2|1239.8|262
1622812870000|2021-06-04 13:21:10|1240.4|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240.2|2
1622812880000|2021-06-04 13:21:20|1240.4|1240|1240.4|1240|1240.4|1240|1240.2|1240|1519
1622812890000|2021-06-04 13:21:30|1240.6|1240.2|1240.6|1240.2|1240.8|1240.4|1240.4|1240|15489
1622812920000|2021-06-04 13:22:00|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|0
1622812930000|2021-06-04 13:22:10|1240.6|1240.6|1240.8|1240.4|1240.8|1240.6|1240.6|1240.4|0
1622813020000|2021-06-04 13:23:40|1241|1240.6|1241.4|1241|1241.4|1241.2|1241|1240.6|5495
1622813030000|2021-06-04 13:23:50|1241.6|1241.2|1241.6|1241.2|1241.6|1241.4|1241.6|1241.2|0
1622813040000|2021-06-04 13:24:00|1241.4|1241|1241.4|1241|1241.4|1241|1241.2|1241|4042
1622813060000|2021-06-04 13:24:20|1241.2|1240.8|1241.2|1241|1241.2|1241|1240.8|1240.6|7796
1622813070000|2021-06-04 13:24:30|1241|1240.8|1241.2|1240.6|1241.2|1240.8|1241|1240.6|0
1622813080000|2021-06-04 13:24:40|1241.4|1240.8|1241.4|1241|1241.4|1241|1241.2|1240.8|6169
1622813090000|2021-06-04 13:24:50|1241.2|1240.8|1241.4|1240.8|1241.4|1240.8|1241.2|1240.8|0
1622813110000|2021-06-04 13:25:10||1241||1241||1241||1241|0
1622813150000|2021-06-04 13:25:50|1241.2|1240.8|1241|1240.6|1241.2|1240.8|1240.8|1240.6|1953
1622813160000|2021-06-04 13:26:00|1240.8|1240.4|1240.8|1240.4|1241|1240.6|1240.6|1240.2|2613
1622813170000|2021-06-04 13:26:10|1241|1240.6|1241|1240.6|1241|1240.8|1241|1240.6|391
1622813190000|2021-06-04 13:26:30|1240.8|1240.4|1240.8|1240.4|1240.8|1240.6|1240.6|1240.4|700
1622813220000|2021-06-04 13:27:00|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240|489
1622813230000|2021-06-04 13:27:10|1240.4|1240|1240.4|1240|1240.4|1240|1240.2|1240|0
1622813240000|2021-06-04 13:27:20|1240.6|1240.2|1240.6|1240.2|1240.8|1240.4|1240.6|1240.2|2856
1622813250000|2021-06-04 13:27:30|1240.4|1240|1240.4|1240|1240.4|1240.2|1239.8|1239.6|18745
1622813270000|2021-06-04 13:27:50|1240.6|1240.2|1240.4|1240|1240.6|1240.2|1240.4|1240|0
1622813280000|2021-06-04 13:28:00|1240.2||1240.2||1240.2||1240.2||0
1622813300000|2021-06-04 13:28:20|1240|1239.8|1240|1239.8|1240|1239.8|1240|1239.8|996
1622813310000|2021-06-04 13:28:30|1240.2||1240.4||1240.4||1240.2||265
1622813320000|2021-06-04 13:28:40|1240.2|1240|1240.4|1240|1240.4|1240|1240.2|1240|0
1622813330000|2021-06-04 13:28:50|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1429
1622813340000|2021-06-04 13:29:00|1240.8|1240.4|1241|1240.6|1241|1240.6|1240.8|1240.4|0
1622813350000|2021-06-04 13:29:10||1240.8||1240.6||1240.8||1240.6|320
1622813370000|2021-06-04 13:29:30|1240.8|1240.4|1241|1240.6|1241|1240.6|1240.8|1240.4|4200
1622813390000|2021-06-04 13:29:50|1240.8|1240.4|1241|1240.6|1241|1240.6|1240.6|1240.4|1829
1622813400000|2021-06-04 13:30:00|1240.8|1240.4|1240.8|1240.4|1241.2|1240.8|1240.6|1240.4|7349
1622813410000|2021-06-04 13:30:10|1241|1240.6|1241|1240.4|1241|1240.6|1240.6|1240.4|11816
1622813420000|2021-06-04 13:30:20|1241.2|1240.6|1242|1241.6|1242|1241.6|1241.2|1240.6|3191
1622813430000|2021-06-04 13:30:30|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.2|1241|13559
1622813440000|2021-06-04 13:30:40|1241.8|1241.4|1241.8|1241.4|1241.8|1241.6|1241.6|1241.4|4902
1622813460000|2021-06-04 13:31:00|1241.6|1241.2|1240.6|1240.2|1241.6|1241.2|1240.2|1239.8|5273
1622813470000|2021-06-04 13:31:10|1240.8|1240.4|1240.6|1240.4|1240.8|1240.4|1240.2|1240|2887
1622813480000|2021-06-04 13:31:20|1240.8|1240.6|1241|1240.4|1241.2|1240.8|1240.8|1240.4|1700
1622813490000|2021-06-04 13:31:30|1240.8||1240.8||1240.8||1240.6||0
1622813500000|2021-06-04 13:31:40|1240.6|1240.2|1240.6|1240|1240.6|1240.2|1240|1239.8|3001
1622813510000|2021-06-04 13:31:50|1240.4|1239.8|1239.8|1239.4|1240.4|1239.8|1239.6|1239.2|1190
1622813520000|2021-06-04 13:32:00|1240|1239.6|1239.8|1239.4|1240|1239.6|1239.6|1239.4|1133
1622813530000|2021-06-04 13:32:10|||||||||100
1622813540000|2021-06-04 13:32:20|1240|1239.6|1240.4|1240|1240.6|1240.2|1240|1239.6|1211
1622813550000|2021-06-04 13:32:30|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.6|1240.2|1600
1622813560000|2021-06-04 13:32:40|1240.6|1240.2|1240.6|1240.2|1240.8|1240.2|1240.4|1240|1145
1622813570000|2021-06-04 13:32:50|1240.4|1240|1240|1239.6|1240.4|1240|1240|1239.6|411
1622813580000|2021-06-04 13:33:00|1239.6|1239.4|1239.8|1239.6|1240.2|1239.6|1239.6|1239.4|1473
1622813590000|2021-06-04 13:33:10|1240|1239.4|1239.8|1239.4|1240|1239.4|1239.4|1239|727
1622813610000|2021-06-04 13:33:30|1239.6|1239.2|1239.6|1239|1239.6|1239.4|1239.4|1239|1879
1622813630000|2021-06-04 13:33:50|1239.8|1239.2|1240.4|1240|1240.4|1240.2|1239.8|1239.2|4181
1622813640000|2021-06-04 13:34:00|1240.6|1239.8|1240|1239.6|1240.6|1239.8|1240|1239.6|450
1622813650000|2021-06-04 13:34:10|1239.8|1239.4|1239.6|1239.2|1240|1239.4|1239.6|1239.2|500
1622813660000|2021-06-04 13:34:20|1239.8|1239.4|1239.8|1239.4|1239.8|1239.6|1239.2|1239|11108
1622813670000|2021-06-04 13:34:30|1239.6|1239.6|1239.4|1239|1239.6|1239.6|1239.2|1239|989
1622813700000|2021-06-04 13:35:00|1239.6|1239.2|1239.6|1239.2|1239.8|1239.4|1239.4|1239.2|1357
1622813720000|2021-06-04 13:35:20|1239.8|1239.4|1239.8|1239.4|1239.8|1239.6|1239.6|1239.4|2382
1622813730000|2021-06-04 13:35:30|1239.6|1239.2|1239.6|1239.2|1239.8|1239.2|1239.4|1239.2|3240
1622813740000|2021-06-04 13:35:40|1239.4|1239|1239.4|1239|1239.4|1239.2|1239.2|1238.8|1323
1622813750000|2021-06-04 13:35:50|||||||||3717
1622813760000|2021-06-04 13:36:00|1239.2|1238.8|1239.2|1238.6|1239.4|1238.8|1238.8|1238.6|6002
1622813770000|2021-06-04 13:36:10|1239|1238.4|1238.6|1238.2|1239|1238.4|1238.4|1238|2869
1622813780000|2021-06-04 13:36:20|1238.8|1238.4|1238.8|1238.6|1238.8|1238.6|1238.8|1238.4|1725
1622813790000|2021-06-04 13:36:30|1239|1238.8|1239.2|1238.8|1239.4|1239|1239|1238.8|9278
1622813810000|2021-06-04 13:36:50|1239|1238.6|1238.8|1238.4|1239|1238.6|1238.6|1238.4|1130
1622813820000|2021-06-04 13:37:00|1239|1238.6|1239|1238.6|1239|1238.8|1239|1238.6|0
1622813830000|2021-06-04 13:37:10|1239.2|1238.8|1239|1238.6|1239.2|1239|1238.8|1238.6|5922
1622813840000|2021-06-04 13:37:20|1239.2||1239||1239.2||1239||0
1622813850000|2021-06-04 13:37:30|1238.8|1238.4|1238.4|1238|1239|1238.4|1238.2|1238|1740
1622813860000|2021-06-04 13:37:40|1238.2|1238.2|1238.4|1238|1238.4|1238.2|1238.2|1238|5063
1622813870000|2021-06-04 13:37:50|1238.6|1238.2|1238.2|1237.8|1238.6|1238.4|1238|1237.6|16311
1622813880000|2021-06-04 13:38:00|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|0
1622813890000|2021-06-04 13:38:10|1238.6|1238.2|1238.8|1238.2|1239|1238.6|1238.6|1238.2|6592
1622813900000|2021-06-04 13:38:20|1238.6|1238|1238.6|1238|1238.8|1238.2|1238.6|1238|0
1622813910000|2021-06-04 13:38:30|1238.4|1238.2|1238.6|1238.2|1238.8|1238.2|1238.2|1238.2|1665
1622813920000|2021-06-04 13:38:40|1238.8||1238.6||1238.8||1238.6||0
1622813930000|2021-06-04 13:38:50|1238.8|1238.4|1238.8|1238.4|1238.8|1238.6|1238.8|1238.2|2866
1622813940000|2021-06-04 13:39:00|1238.6|1238.2|1238.4|1238|1238.6|1238.4|1238.2|1238|2878
1622813950000|2021-06-04 13:39:10|1238.6||1238.4||1238.6||1238.4||0
1622813980000|2021-06-04 13:39:40|1238.6|1238.2|1238.4|1238|1238.6|1238.4|1238.2|1238|4005
1622813990000|2021-06-04 13:39:50|1238.2|1237.8|1238.2|1237.6|1238.4|1238|1238|1237.6|3410
1622814000000|2021-06-04 13:40:00|1238.4|1237.8|1238.4|1238.2|1238.8|1238.4|1238.4|1237.8|7010
1622814010000|2021-06-04 13:40:10||1238||1238||1238||1238|0
1622814020000|2021-06-04 13:40:20|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1237.8|1237.6|1725
1622814040000|2021-06-04 13:40:40|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|0
1622814050000|2021-06-04 13:40:50|1238.4|1238|1238.8|1238.4|1238.8|1238.4|1238.4|1238|1154
1622814060000|2021-06-04 13:41:00|1238.6|1238.2|1238.6|1238.2|1238.8|1238.4|1238.4|1238.2|994
1622814070000|2021-06-04 13:41:10|1238.8|1238.4|1239|1238.6|1239|1238.6|1238.6|1238.4|1427
1622814080000|2021-06-04 13:41:20|1239.2|1238.8|1239|1238.6|1239.2|1238.8|1239|1238.6|0
1622814090000|2021-06-04 13:41:30|1238.8|1238.4|1238.8|1238.4|1238.8|1238.4|1238.6|1238.4|1446
1622814100000|2021-06-04 13:41:40|1239|1238.6|1239|1238.6|1239.2|1238.8|1239|1238.6|0
1622814110000|2021-06-04 13:41:50|1238.8|1238.4|1239|1238.6|1239|1238.6|1238.8|1238.4|0
1622814120000|2021-06-04 13:42:00|1238.8|1238.4|1238.6|1238.2|1238.8|1238.4|1237.8|1237.6|20713
1622814140000|2021-06-04 13:42:20|1238.4|1238|1238.4|1238|1238.4|1238|1238.2|1238|1799
1622814150000|2021-06-04 13:42:30|1238.2|1237.8|1237.8|1237.2|1238.2|1237.8|1237.6|1237.2|1778
1622814160000|2021-06-04 13:42:40|1237.6|1237|1237.4|1237|1237.6|1237.2|1237.2|1237|0
1622814170000|2021-06-04 13:42:50|1237.6|1237.2|1237.8|1237.4|1237.8|1237.6|1237.6|1237.2|0
1622814180000|2021-06-04 13:43:00|1238|1237.2|1237.6|1237.2|1238|1237.2|1237.6|1237|3972
1622814190000|2021-06-04 13:43:10|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.2|1237|9013
1622814200000|2021-06-04 13:43:20|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.4|1237.2|2245
1622814210000|2021-06-04 13:43:30|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.2|1237|3865
1622814220000|2021-06-04 13:43:40|1237.4|1237|1237.4|1237.2|1237.6|1237.2|1237.4|1237|0
1622814230000|2021-06-04 13:43:50|1237.8|1237.4|1237.8|1237.4|1237.8|1237.6|1237.8|1237.4|2699
1622814240000|2021-06-04 13:44:00|1238|1237.6|1237.6|1237.2|1238|1237.6|1237.6|1237.2|1607
1622814250000|2021-06-04 13:44:10|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|200
1622814260000|2021-06-04 13:44:20|1238||1237.8||1238||1237.8||0
1622814270000|2021-06-04 13:44:30|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.6|1237.2|104
1622814280000|2021-06-04 13:44:40|1238|1237.6|1238.2|1237.8|1238.2|1237.8|1238|1237.6|1
1622814310000|2021-06-04 13:45:10|1238|1237.6|1237.8|1237.6|1238|1237.6|1237.8|1237.6|946
1622814320000|2021-06-04 13:45:20|1238||1238||1238||1238||0
1622814330000|2021-06-04 13:45:30|1238.2||1238||1238.2||1237.8||0
1622814360000|2021-06-04 13:46:00|1237.8|1237.8|1238.4|1238|1238.4|1238.2|1237.8|1237.8|19274
1622814370000|2021-06-04 13:46:10|1238.2|1237.8|1237.8|1237.4|1238.2|1237.8|1237.6|1237.4|2429
1622814380000|2021-06-04 13:46:20|1237.6||1237.6||1237.6||1237.6||0
1622814390000|2021-06-04 13:46:30|1237.4|1237.2|1237.4|1237|1237.6|1237.2|1237.2|1237|3312
1622814420000|2021-06-04 13:47:00|1237|1236.8|1237|1236.8|1237|1236.8|1236.6|1236.4|3461
1622814430000|2021-06-04 13:47:10||1236.6||1236.8||1236.8||1236.6|194
1622814440000|2021-06-04 13:47:20|1236.8|1236.6|1237|1236.4|1237|1236.6|1236.8|1236.4|40
1622814450000|2021-06-04 13:47:30|1236.8||1236.8||1236.8||1236.8||0
1622814460000|2021-06-04 13:47:40|1236.6|1236.6|1236.8|1236.4|1237|1236.8|1236.6|1236.4|7250
1622814470000|2021-06-04 13:47:50|1237|1236.6|1236.8|1236.4|1237|1236.8|1236.6|1236.2|6264
1622814480000|2021-06-04 13:48:00|1236.6|1236.2|1236.6|1236.2|1236.6|1236.4|1236.4|1236|1343
1622814490000|2021-06-04 13:48:10||1236||1236.2||1236.2||1236|0
1622814500000|2021-06-04 13:48:20|1236.4|1236|1236|1235.8|1236.4|1236.2|1236|1235.6|2582
1622814510000|2021-06-04 13:48:30|1236.2|1236|1236.6|1236|1236.6|1236.4|1236.2|1236|1405
1622814520000|2021-06-04 13:48:40|1236.4|1236.2|1236.4|1236|1236.8|1236.4|1236.2|1236|16665
1622814530000|2021-06-04 13:48:50|1236.2|1235.6|1235.8|1235.4|1236.2|1235.8|1235.8|1235.2|12000
1622814540000|2021-06-04 13:49:00||1235.2||1235.2||1235.2||1235.2|0
1622814550000|2021-06-04 13:49:10|1236|1235.4|1236|1235.4|1236|1235.6|1236|1235.4|0
1622814560000|2021-06-04 13:49:20|1235.8|1235.6|1235.8|1235.6|1235.8|1235.6|1235.8|1235.4|0
1622814580000|2021-06-04 13:49:40|1235.6|1235.4|1235|1234.8|1235.8|1235.6|1235|1234.8|15632
1622814590000|2021-06-04 13:49:50|1234.8|1234.6|1234.8|1234.4|1234.8|1234.6|1234.4|1234|11933
1622814600000|2021-06-04 13:50:00|1235|1234.6|1235|1234.4|1235|1234.8|1235|1234.4|1
1622814610000|2021-06-04 13:50:10||1234.6||1234.6||1234.6||1234.6|0
1622814620000|2021-06-04 13:50:20||1234.4||1234.6||1234.6||1234.4|0
1622814630000|2021-06-04 13:50:30|1234.8|1234.4|1234.6|1234|1234.8|1234.4|1234.4|1234|1390
1622814640000|2021-06-04 13:50:40|1234.4|1233.8|1234|1233.6|1234.4|1233.8|1233.8|1233.6|1604
1622814650000|2021-06-04 13:50:50||1233.4||1233.6||1233.8||1233.4|671
1622814660000|2021-06-04 13:51:00|1233.8|1233.4|1233.6|1233.4|1233.8|1233.6|1233.4|1233|280
1622814670000|2021-06-04 13:51:10|1233.4|1233|1233.4|1233|1233.4|1233.2|1233.2|1233|4457
1622814680000|2021-06-04 13:51:20|1233.6|1233.2|1234|1233.6|1234|1233.6|1233.6|1233.2|4402
1622814690000|2021-06-04 13:51:30|1234.2|1233.8|1234.2|1233.6|1234.2|1233.8|1234|1233.6|258
1622814710000|2021-06-04 13:51:50|1234.4|1233.8|1234.4|1233.8|1234.6|1234.2|1234.4|1233.8|0
1622814720000|2021-06-04 13:52:00||1234||1234||1234||1233.8|0
1622814740000|2021-06-04 13:52:20|1234.2||1234.2||1234.2||1234.2||0
1622814760000|2021-06-04 13:52:40|1234.4|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234.2|12
1622814770000|2021-06-04 13:52:50|1234.8|1234.4|1234.4|1234|1235|1234.6|1234.4|1234|1913
1622814780000|2021-06-04 13:53:00|1234.2|1233.8|1234.4|1234|1234.4|1234|1234|1233.8|5235
1622814790000|2021-06-04 13:53:10|1234.2|1233.8|1234.2|1234|1234.2|1234|1234.2|1233.8|0
1622814800000|2021-06-04 13:53:20|1234|1233.8|1233.8|1233.6|1234|1233.8|1233.8|1233.6|105
1622814810000|2021-06-04 13:53:30|1233.6|1233.4|1234|1233.4|1234.2|1234|1233.4|1233|18176
1622814820000|2021-06-04 13:53:40|1233.8|1233.2|1233.2|1232.8|1234|1233.2|1233|1232.6|9552
1622814830000|2021-06-04 13:53:50|1233.4|1233|1233.6|1233|1233.6|1233|1233.4|1233|0
1622814840000|2021-06-04 13:54:00|1233.4||1233.4||1233.4||1233.4||0
1622814850000|2021-06-04 13:54:10|1233.6||1233.4||1233.6||1233.4||0
1622814860000|2021-06-04 13:54:20|1233.6||1233.4||1233.6||1233.4||0
1622814870000|2021-06-04 13:54:30|1233.6||1233.4||1233.6||1233.2||0
1622814880000|2021-06-04 13:54:40|1233.2|1233.2|1233.4|1233|1233.4|1233.2|1233.2|1233|0
1622814910000|2021-06-04 13:55:10|1233.6|1233.2|1233|1232.6|1233.6|1233.4|1233|1232.6|2765
1622814920000|2021-06-04 13:55:20|1232.8|1232.4|1232.6|1232.2|1232.8|1232.4|1232.6|1232|1015
1622814930000|2021-06-04 13:55:30|1232.4|1232|1232.4|1232|1232.4|1232|1232.2|1232|0
1622814940000|2021-06-04 13:55:40|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.6|1232|0
1622814950000|2021-06-04 13:55:50|1233.2|1233|1232.4|1232.2|1233.2|1233|1232.4|1232|25702
1622814960000|2021-06-04 13:56:00|1232.6|1232.4|1232.6|1232.2|1233|1232.4|1232.6|1232.2|4980
1622814970000|2021-06-04 13:56:10|1232.4||1232.4||1232.4||1232.4||0
1622814980000|2021-06-04 13:56:20|1232.6||1232.4||1232.6||1232.4||0
1622814990000|2021-06-04 13:56:30|1232.2|1232|1231.8|1231.6|1232.2|1232|1231.8|1231.4|11268
1622815000000|2021-06-04 13:56:40|1231.6|1231.4|1232|1231.8|1232.2|1231.8|1231.6|1231.2|16955
1622815010000|2021-06-04 13:56:50|1231.8|1231.4|1232|1231.6|1232.2|1231.8|1231.6|1231.4|9694
1622815020000|2021-06-04 13:57:00|1232.2|1231.8|1232.4|1231.8|1232.4|1232|1232.2|1231.8|0
1622815030000|2021-06-04 13:57:10||1232||1232||1232||1232|0
1622815040000|2021-06-04 13:57:20|1232.6|1232.2|1233.2|1232.8|1233.2|1232.8|1232.6|1232.2|446
1622815050000|2021-06-04 13:57:30|1233.4|1233|1233.8|1233.4|1233.8|1233.4|1233.4|1232.8|1657
1622815060000|2021-06-04 13:57:40|1234|1233.6|1234|1233.4|1234|1233.6|1233.8|1233.4|967
1622815070000|2021-06-04 13:57:50|1233.8|1233.6|1234|1233.4|1234|1233.6|1233.8|1233.4|775
1622815080000|2021-06-04 13:58:00||1233.6||1233.4||1233.6||1233.4|2000
1622815090000|2021-06-04 13:58:10||1233.6||1233.6||1233.8||1233.4|379
1622815100000|2021-06-04 13:58:20|1234.2|1233.8|1234.6|1234|1234.6|1234|1234.2|1233.8|1215
1622815110000|2021-06-04 13:58:30|1234.8|1234.2|1235|1234.6|1235|1234.6|1234.8|1234.2|874
1622815120000|2021-06-04 13:58:40||1234.4||1234.4||1234.4||1234.4|0
1622815130000|2021-06-04 13:58:50|1235.2|1234.6|1235|1234.6|1235.6|1235.2|1235|1234.4|13777
1622815140000|2021-06-04 13:59:00|1235.2|1234.8|1234.6|1234.2|1235.2|1234.8|1234.4|1234|11738
1622815150000|2021-06-04 13:59:10|1234.4|1234|1234.4|1234|1234.4|1234|1234.2|1233.8|5951
1622815170000|2021-06-04 13:59:30|1234.6|1234.2|1234.8|1234.4|1235|1234.4|1234.6|1234.2|3900
1622815180000|2021-06-04 13:59:40||1234.2||1234.4||1234.4||1234.2|0
1622815190000|2021-06-04 13:59:50|1234.6|1234.2|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|0
1622815200000|2021-06-04 14:00:00|1235||1235||1235||1235||0
1622815210000|2021-06-04 14:00:10|1234.8|1234.2|1234.4|1234|1234.8|1234.4|1234.4|1234|7953
1622815220000|2021-06-04 14:00:20|1234.6||1234.6||1234.6||1234.6||0
1622815230000|2021-06-04 14:00:30|1234.4|1233.8|1234.2|1233.8|1234.4|1233.8|1234.2|1233.8|0
1622815240000|2021-06-04 14:00:40|1234|1233.6|1234|1233.6|1234|1233.6|1233.6|1233.2|500
1622815250000|2021-06-04 14:00:50|||||||||100
1622815260000|2021-06-04 14:01:00|1234.2|1233.8|1234.8|1234.2|1234.8|1234.4|1234.2|1233.8|1642
1622815270000|2021-06-04 14:01:10|1234.6||1234.6||1234.6||1234.6||0
1622815280000|2021-06-04 14:01:20|1234.4|1234|1234.6|1234|1234.6|1234.2|1234.4|1233.8|921
1622815290000|2021-06-04 14:01:30|1234.8|1234.2|1234.2|1233.8|1234.8|1234.4|1234.2|1233.8|5836
1622815300000|2021-06-04 14:01:40|1234|1233.6|1233.2|1232.6|1234|1233.6|1232.8|1232.4|45051
1622815310000|2021-06-04 14:01:50|1233|1232.4|1232.8|1232.2|1233.2|1232.4|1232.4|1232|12217
1622815320000|2021-06-04 14:02:00|1233|1232.4|1232.2|1231.8|1233|1232.6|1232|1231.8|17982
1622815330000|2021-06-04 14:02:10|1232.4|1232|1232.8|1232.2|1232.8|1232.4|1232.4|1232|2351
1622815340000|2021-06-04 14:02:20|1232.6|1232|1232.8|1232.4|1232.8|1232.4|1232.4|1231.8|1155
1622815350000|2021-06-04 14:02:30|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.4|1232|973
1622815360000|2021-06-04 14:02:40|1232.4|1232|1232.4|1231.8|1232.4|1232|1232.2|1231.8|767
1622815370000|2021-06-04 14:02:50|1232.2|1232|1232.4|1232|1232.4|1232|1232.2|1231.8|0
1622815380000|2021-06-04 14:03:00|1232.6|1231.8|1232.8|1232.2|1232.8|1232.6|1232.6|1231.8|518
1622815390000|2021-06-04 14:03:10|1233|1232.4|1232.6|1232|1233|1232.4|1232.4|1232|500
1622815400000|2021-06-04 14:03:20|1232.8|1232.2|1232.8|1232.2|1232.8|1232.2|1232.8|1232.2|0
1622815410000|2021-06-04 14:03:30|1233|1232.4|1232.8|1232.6|1233.2|1232.8|1232.8|1232.4|500
1622815420000|2021-06-04 14:03:40|1233|1232.8|1233|1232.6|1233.2|1232.8|1232.8|1232.6|10
1622815430000|2021-06-04 14:03:50|1233.2|1232.8|1233.2|1232.8|1233.2|1233|1233|1232.6|0
1622815440000|2021-06-04 14:04:00|1233|1232.6|1233.2|1232.6|1233.2|1232.6|1233|1232.6|0
1622815450000|2021-06-04 14:04:10|1233|1232.8|1233.6|1233|1233.6|1233.2|1233|1232.8|399
1622815460000|2021-06-04 14:04:20|1233.8|1233.2|1233.8|1233.2|1233.8|1233.4|1233.8|1233.2|600
1622815470000|2021-06-04 14:04:30|1233.6|1233|1233.8|1233.4|1233.8|1233.4|1233.4|1233|1098
1622815490000|2021-06-04 14:04:50|1233.6|1233.2|1234.2|1233.8|1234.2|1233.8|1233.6|1233.2|10600
1622815500000|2021-06-04 14:05:00|1234.4|1233.6|1234.4|1233.8|1234.4|1234.2|1234|1233.6|10000
1622815510000|2021-06-04 14:05:10|1234.6|1234|1234.6|1234.2|1234.6|1234.2|1234.6|1234|0
1622815520000|2021-06-04 14:05:20|1234.8|1234.4|1235.2|1234.6|1235.2|1234.6|1234.8|1234.4|7010
1622815530000|2021-06-04 14:05:30|1235|1234.8|1235.4|1234.8|1235.8|1235.4|1234.8|1234.8|17560
1622815540000|2021-06-04 14:05:40||1235||1235||1235||1234.8|0
1622815550000|2021-06-04 14:05:50|1235.2|1234.8|1235.6|1235|1235.6|1235.2|1235|1234.8|9380
1622815560000|2021-06-04 14:06:00|1235.4|1235.2|1235.4|1235|1235.6|1235.4|1235|1234.8|1882
1622815570000|2021-06-04 14:06:10|1235.2|1234.8|1234.4|1234|1235.4|1234.8|1234.2|1234|6706
1622815580000|2021-06-04 14:06:20|1234.6|1234.2|1234.4|1233.8|1234.8|1234.4|1234.2|1233.8|515
1622815590000|2021-06-04 14:06:30|1234.6|1234|1234.6|1234|1234.8|1234.2|1234.4|1234|620
1622815600000|2021-06-04 14:06:40|1234.4|1234.2|1234.6|1234.2|1234.8|1234.2|1234.4|1234.2|0
1622815610000|2021-06-04 14:06:50|1234.8|1234.4|1235|1234.4|1235.2|1234.8|1234.8|1234.4|4
1622815620000|2021-06-04 14:07:00|1234.8|1234.2|1234.2|1233.8|1234.8|1234.2|1234.2|1233.8|5719
1622815630000|2021-06-04 14:07:10|1234.4|1234|1234|1233.6|1234.4|1234|1233.8|1233.6|3453
1622815640000|2021-06-04 14:07:20|1234.2|1233.8|1234.4|1233.8|1234.4|1233.8|1234.2|1233.8|0
1622815650000|2021-06-04 14:07:30|1234.6|1234|1234.6|1234.2|1234.6|1234.2|1234.2|1233.8|10902
1622815660000|2021-06-04 14:07:40|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|0
1622815670000|2021-06-04 14:07:50|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234.2|42
1622815690000|2021-06-04 14:08:10|1234.8|1234.6|1234.6|1234.2|1234.8|1234.6|1234.6|1234.2|1398
1622815700000|2021-06-04 14:08:20|1234.4|1234|1234.4|1233.8|1234.4|1234.2|1234.2|1233.8|701
1622815710000|2021-06-04 14:08:30|1234.6|1234|1234.6|1234.2|1234.6|1234.2|1234.6|1234|577
1622815720000|2021-06-04 14:08:40|1234.8|1234.4|1234.6|1234.2|1234.8|1234.4|1234.6|1234.2|0
1622815730000|2021-06-04 14:08:50|1234.8||1234.8||1234.8||1234.8||0
1622815740000|2021-06-04 14:09:00|1234.6|1234.4|1234.8|1234.2|1234.8|1234.4|1234.6|1234.2|650
1622815750000|2021-06-04 14:09:10|1235|1234.4|1235|1234.4|1235|1234.8|1234.8|1234.4|508
1622815760000|2021-06-04 14:09:20|1234.8|1234.2|1234.8|1234.2|1235|1234.2|1234.8|1234.2|0
1622815770000|2021-06-04 14:09:30|1234.6|1234|1234.4|1234|1234.6|1234.2|1234.4|1234|100
1622815780000|2021-06-04 14:09:40|1234.6|1234.2|1234.6|1234.2|1234.8|1234.2|1234.6|1234.2|200
1622815790000|2021-06-04 14:09:50|1234.4|1234|1234.2|1233.6|1234.4|1234|1233.8|1233.6|17260
1622815800000|2021-06-04 14:10:00|1234|1233.4|1233.6|1233.2|1234|1233.4|1233.6|1233.2|928
1622815810000|2021-06-04 14:10:10|1233.8|1233|1234.2|1233.6|1234.2|1233.8|1233.8|1233|4500
1622815820000|2021-06-04 14:10:20||1233.8||1233.8||1233.8||1233.6|0
1622815830000|2021-06-04 14:10:30|1234.4|1233.6|1234|1233.6|1234.4|1233.8|1234|1233.6|500
1622815840000|2021-06-04 14:10:40||1233.8||1233.6||1233.8||1233.6|2500
1622815850000|2021-06-04 14:10:50|1234.2||1234||1234.2||1234||0
1622815860000|2021-06-04 14:11:00|1234.2|1233.8|1234.4|1234|1234.4|1234.2|1234.2|1233.8|2
1622815870000|2021-06-04 14:11:10||1233.8||1233.8||1233.8||1233.8|0
1622815880000|2021-06-04 14:11:20|1234.2|1234.2|1234.2|1233.8|1234.4|1234.2|1234.2|1233.8|5118
1622815890000|2021-06-04 14:11:30|1234.4|1234|1234.8|1234.4|1234.8|1234.4|1234.4|1234|3701
1622815900000|2021-06-04 14:11:40|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234|894
1622815910000|2021-06-04 14:11:50|1234.4||1234.8||1234.8||1234.4||500
1622815920000|2021-06-04 14:12:00|1234.6|1234.4|1234.8|1234.4|1234.8|1234.4|1234.4|1234.2|2225
1622815930000|2021-06-04 14:12:10|1235|1234.6|1235.2|1234.8|1235.2|1234.8|1235|1234.6|500
1622815940000|2021-06-04 14:12:20|1235.4||1235.4||1235.4||1235.2||0
1622815950000|2021-06-04 14:12:30|1235.2|1235|1235.8|1235.4|1235.8|1235.4|1235.2|1235|11152
1622815960000|2021-06-04 14:12:40|1235.6|1235.2|1235.2|1234.6|1235.6|1235.2|1235|1234.6|506
1622815970000|2021-06-04 14:12:50||1234.8||1234.8||1234.8||1234.8|0
1622815980000|2021-06-04 14:13:00|1235|1234.6|1235.4|1235|1235.6|1235.2|1234.8|1234.6|51447
1622815990000|2021-06-04 14:13:10|1235.6|1235.2|1235.8|1235.2|1236|1235.6|1235.6|1235.2|2557
1622816000000|2021-06-04 14:13:20|1235.6|1235.6|1235.8|1235.4|1236|1235.6|1235.6|1235.4|1054
1622816010000|2021-06-04 14:13:30|1236|1235.6|1236|1235.6|1236.2|1235.8|1235.8|1235.6|0
1622816020000|2021-06-04 14:13:40|1235.8|1235.4|1235.8|1235.4|1235.8|1235.4|1235.6|1235.4|330
1622816030000|2021-06-04 14:13:50|1236|1235.6|1236.4|1235.8|1236.4|1236|1236|1235.4|11195
1622816040000|2021-06-04 14:14:00|1236.2|1236|1236.8|1236.4|1237|1236.8|1236.2|1235.8|60593
1622816050000|2021-06-04 14:14:10|1236.6|1236.2|1236.6|1236.4|1236.8|1236.4|1236.4|1236.2|11082
1622816060000|2021-06-04 14:14:20|1236.4|1236.2|1237|1236.4|1237|1236.4|1236.4|1236.2|10000
1622816070000|2021-06-04 14:14:30|1236.8|1236.6|1237|1236.6|1237.2|1236.8|1236.8|1236.6|540
1622816080000|2021-06-04 14:14:40|1237.2|1236.8|1237.4|1237|1238|1237.4|1237.2|1236.8|15565
1622816090000|2021-06-04 14:14:50|1237.2|1237.2|1237.4|1237|1237.4|1237.2|1237.2|1237|1854
1622816100000|2021-06-04 14:15:00|1237.2|1237.2|1237.2|1236.8|1237.6|1237.2|1237|1236.8|11226
1622816120000|2021-06-04 14:15:20|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.6|1236.2|4917
1622816130000|2021-06-04 14:15:30|1236.6|1236.2|1235.8|1235.4|1236.6|1236.2|1235.8|1235.4|2587
1622816140000|2021-06-04 14:15:40|1235.6|1235.2|1236|1235.6|1236|1235.6|1235.6|1235.2|1222
1622816160000|2021-06-04 14:16:00|1235.6|1235.4|1235.8|1235.4|1235.8|1235.6|1235.4|1235|10708
1622816170000|2021-06-04 14:16:10|1235.6|1235.2|1235.4|1235|1235.8|1235.2|1235.2|1235|0
1622816180000|2021-06-04 14:16:20|1235.6|1235.2|1235.6|1235.2|1235.8|1235.6|1235.4|1235.2|11377
1622816190000|2021-06-04 14:16:30|1235.2|1235|1235.4|1235|1235.4|1235|1235.2|1235|503
1622816200000|2021-06-04 14:16:40|1235.6|1235.2|1235.8|1235.2|1235.8|1235.4|1235.6|1235.2|5224
1622816210000|2021-06-04 14:16:50|1236|1235.4|1236.2|1235.8|1236.2|1235.8|1236|1235.4|0
1622816220000|2021-06-04 14:17:00|1236|1235.6|1235.8|1235.4|1236|1235.6|1235.8|1235.2|0
1622816230000|2021-06-04 14:17:10|1235.6|1235.6|1235.8|1235.4|1235.8|1235.6|1235.6|1235.4|1
1622816240000|2021-06-04 14:17:20|1235.6|1235.2|1235.6|1235.2|1235.6|1235.2|1235.4|1235.2|1039
1622816250000|2021-06-04 14:17:30|1235.4|1235|1235.6|1235.2|1235.6|1235.4|1235.4|1235|413
1622816260000|2021-06-04 14:17:40|1235.8||1235.6||1235.8||1235.6||0
1622816270000|2021-06-04 14:17:50|1235.4|1235|1235.2|1234.8|1235.4|1235|1235|1234.6|1095
1622816280000|2021-06-04 14:18:00|1235||1235.4||1235.4||1235||0
1622816290000|2021-06-04 14:18:10|1235.2||1235.2||1235.2||1235.2||0
1622816300000|2021-06-04 14:18:20|1235.4|1235|1235.6|1235.2|1235.6|1235.4|1235.4|1235|3987
1622816310000|2021-06-04 14:18:30|1235.8|1235.4|1235.8|1235.4|1235.8|1235.4|1235.6|1235.2|610
1622816320000|2021-06-04 14:18:40|1235.6|1235.6|1235.8|1235.4|1236|1235.6|1235.6|1235.4|1452
1622816340000|2021-06-04 14:19:00|1235.6|1235.2|1235.6|1235.2|1235.8|1235.4|1235.2|1235|10704
1622816350000|2021-06-04 14:19:10|1235.4|1235|1235.6|1235.2|1235.6|1235.2|1235.4|1235|1430
1622816360000|2021-06-04 14:19:20|1235.8|1235.4|1235.8|1235.4|1235.8|1235.6|1235.6|1235.4|0
1622816370000|2021-06-04 14:19:30|1235.6|1235.6|1236.2|1235.8|1236.2|1235.8|1235.6|1235.4|4665
1622816420000|2021-06-04 14:20:20|1236||1236.2||1236.2||1236||0
1622816440000|2021-06-04 14:20:40|1236|1235.6|1235.8|1235.6|1236|1235.6|1235.8|1235.6|1164
1622816450000|2021-06-04 14:20:50|1235.6|1235.4|1235.6|1235.2|1235.6|1235.4|1235.4|1235.2|1714
1622816460000|2021-06-04 14:21:00|1235.4|1235|1235.4|1235|1235.4|1235|1235.2|1235|0
1622816470000|2021-06-04 14:21:10|1235.2|1234.8|1235.2|1234.8|1235.2|1235|1235.2|1234.8|0
1622816480000|2021-06-04 14:21:20||1234.6||1234.6||1234.6||1234.6|0
1622816490000|2021-06-04 14:21:30|1235|1234.4|1234.8|1234.4|1235|1234.6|1234.6|1234.4|0
1622816500000|2021-06-04 14:21:40|1234.6|1234.2|1234.4|1234|1234.6|1234.2|1234.4|1234|0
1622816510000|2021-06-04 14:21:50|1234.2|1234.2|1234.4|1234.2|1234.4|1234.2|1234.2|1234.2|902
1622816520000|2021-06-04 14:22:00|1234.2|1234|1234.8|1234.4|1234.8|1234.4|1234.2|1233.8|15267
1622816530000|2021-06-04 14:22:10|1234.6|1234.2|1234.6|1234|1234.8|1234.6|1234.4|1234|19323
1622816540000|2021-06-04 14:22:20|1234.4|1233.8|1234.2|1233.8|1234.4|1233.8|1234.2|1233.8|100
1622816550000|2021-06-04 14:22:30|1234|1233.6|1234|1233.6|1234|1233.8|1233.8|1233.4|845
1622816560000|2021-06-04 14:22:40|1234.2|1233.8|1234.2|1233.6|1234.2|1234|1234|1233.6|1528
1622816570000|2021-06-04 14:22:50|1234||1234||1234||1234||0
1622816580000|2021-06-04 14:23:00|1234.2|1233.8|1234.2|1233.8|1234.4|1234|1234.2|1233.8|0
1622816590000|2021-06-04 14:23:10||1233.6||1233.8||1233.8||1233.6|0
1622816600000|2021-06-04 14:23:20||1233.6||1233.6||1233.6||1233.6|0
1622816610000|2021-06-04 14:23:30|1234|1233.4|1233.8|1233.4|1234|1233.4|1233.8|1233.4|4171
1622816620000|2021-06-04 14:23:40|1234|1233.8|1234.6|1234.2|1235|1234.6|1234|1233.8|11392
1622816630000|2021-06-04 14:23:50|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|0
1622816640000|2021-06-04 14:24:00|1234.6|1234.4|1234.6|1234.2|1234.6|1234.4|1234.6|1234.2|4028
1622816650000|2021-06-04 14:24:10|1234.8|1234.4|1235.2|1234.8|1235.2|1234.8|1234.8|1234.4|3696
1622816660000|2021-06-04 14:24:20|1235|1234.6|1235|1234.6|1235|1235|1235|1234.6|1000
1622816680000|2021-06-04 14:24:40||1234.4||1234.6||1234.6||1234.4|0
1622816690000|2021-06-04 14:24:50|1234.8|1234.4|1234.8|1234.6|1235|1234.6|1234.6|1234.4|1840
1622816700000|2021-06-04 14:25:00|1234.6|1234.4|1234.6|1234.4|1234.8|1234.4|1234.6|1234.4|678
1622816710000|2021-06-04 14:25:10|1234.4|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234.2|606
1622816720000|2021-06-04 14:25:20|1234.8|1234.4|1234.8|1234.2|1234.8|1234.4|1234.8|1234.2|0
1622816730000|2021-06-04 14:25:30|1234.6||1234.6||1234.6||1234.6||0
1622816740000|2021-06-04 14:25:40|1234.4|1234|1234.6|1234.2|1234.8|1234.2|1234.4|1234|1922
1622816750000|2021-06-04 14:25:50|1234.4|1234|1234.4|1234.2|1234.4|1234.2|1234.4|1234|0
1622816760000|2021-06-04 14:26:00|1234.6|1234.4|1234.4|1234.2|1234.6|1234.4|1234.4|1234.2|1948
1622816770000|2021-06-04 14:26:10|1234.6|1234.4|1234.6|1234.2|1234.6|1234.4|1234.6|1234.2|4408
1622816780000|2021-06-04 14:26:20|1234.4|1234|1234|1233.6|1234.4|1234|1233.8|1233.4|1339
1622816800000|2021-06-04 14:26:40|1233.8|1233.4|1233.6|1233.2|1233.8|1233.4|1233.4|1233.2|2
1622816810000|2021-06-04 14:26:50|1233.4|1233|1233.6|1233.2|1233.8|1233.4|1233.4|1233|7823
1622816820000|2021-06-04 14:27:00|1233.8|1233.4|1233.6|1233.4|1233.8|1233.4|1233.6|1233.4|924
1622816830000|2021-06-04 14:27:10|1233.8|1233.2|1233.8|1233.6|1233.8|1233.6|1233.8|1233.2|719
1622816840000|2021-06-04 14:27:20|1234.2|1233.8|1234.2|1233.8|1234.6|1234.2|1234.2|1233.8|12307
1622816850000|2021-06-04 14:27:30|1234|1233.6|1234.4|1234|1234.4|1234|1234|1233.6|12545
1622816860000|2021-06-04 14:27:40|1234.6|1234.2|1234.4|1233.8|1234.6|1234.4|1234|1233.8|13316
1622816880000|2021-06-04 14:28:00|1234.2|1234|1234.4|1234.2|1234.6|1234.2|1234.2|1233.8|8261
1622816890000|2021-06-04 14:28:10|1233.8|1234|1234.2|1233.8|1234.4|1234|1233.8|1233.6|13166
1622816900000|2021-06-04 14:28:20|1234.4|1233.6|1234.4|1234|1234.4|1234|1234.4|1233.6|3266
1622816930000|2021-06-04 14:28:50|1234.2||1234.2||1234.2||1234.2||0
1622816940000|2021-06-04 14:29:00|1234|1233.8|1234.2|1233.8|1234.2|1233.8|1234|1233.8|2233
1622816950000|2021-06-04 14:29:10||1233.6||1233.8||1233.8||1233.6|0
1622816960000|2021-06-04 14:29:20|1234|1233.6|1233.8|1233.6|1234|1233.6|1233.8|1233.6|2052
1622816970000|2021-06-04 14:29:30|1233.6|1233.4|1233.6|1233.2|1233.8|1233.4|1233.4|1233.2|7541
1622816980000|2021-06-04 14:29:40|1233.8|1233.4|1234.2|1233.8|1234.2|1233.8|1233.8|1233.4|16727
1622816990000|2021-06-04 14:29:50|1234|1234|1234.2|1233.8|1234.2|1234|1234|1233.8|223
1622817000000|2021-06-04 14:30:00|1234|1234|1234.2|1233.8|1234.2|1234|1234|1233.8|1
1622817010000|2021-06-04 14:30:10|1234|1234|1234.2|1233.8|1234.2|1234|1234|1233.8|0
1622817020000|2021-06-04 14:30:20|1234|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.4|2026
1622817030000|2021-06-04 14:30:30|1234.2||1234.2||1234.2||1234.2||12
1622817040000|2021-06-04 14:30:40|1234||1234||1234||1233.8||0
1622817050000|2021-06-04 14:30:50|1234.2|1233.8|1234.2|1233.8|1234.2|1234|1234.2|1233.8|2427
1622817060000|2021-06-04 14:31:00|1234|1233.6|1233.6|1233.2|1234|1233.6|1233.4|1233.2|518
1622817070000|2021-06-04 14:31:10|1233.4|1233.4|1233.6|1233.2|1233.6|1233.4|1233.4|1233.2|0
1622817080000|2021-06-04 14:31:20|1233.4|1233.8|1233.8|1233.4|1234|1233.8|1233.4|1233.2|5754
1622817090000|2021-06-04 14:31:30|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.8|1233.4|1989
1622817110000|2021-06-04 14:31:50|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.4|1233.2|489
1622817120000|2021-06-04 14:32:00|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|0
1622817130000|2021-06-04 14:32:10|1234|1233.8|1233.8|1233.4|1234|1233.8|1233.8|1233.4|15000
1622817140000|2021-06-04 14:32:20|1234|1233.6|1234|1233.6|1234|1233.8|1233.8|1233.4|13
1622817150000|2021-06-04 14:32:30|1233.8|1233.4|1233.8|1233.4|1234|1233.4|1233.8|1233.4|3971
1622817160000|2021-06-04 14:32:40||1233.2||1233.4||1233.4||1233.2|0
1622817170000|2021-06-04 14:32:50|1234|1233.6|1234.4|1234|1234.4|1234.2|1234|1233.6|24260
1622817180000|2021-06-04 14:33:00|1234.2||1234.4||1234.4||1234.2||871
1622817190000|2021-06-04 14:33:10|1234.6|1234.2|1234.6|1234.2|1234.8|1234.4|1234.6|1234.2|1
1622817220000|2021-06-04 14:33:40||1234.4||1234.4||1234.4||1234.4|0
1622817230000|2021-06-04 14:33:50||1234.2||1234.2||1234.2||1234.2|1324
1622817240000|2021-06-04 14:34:00|1234.4|1234.4|1234.6|1234.4|1234.6|1234.4|1234.4|1234.4|0
1622817250000|2021-06-04 14:34:10|1234.4|1234.2|1234|1233.8|1234.6|1234.2|1234|1233.8|3806
1622817260000|2021-06-04 14:34:20|1233.8|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.6|624
1622817270000|2021-06-04 14:34:30||1233.4||1233.6||1233.6||1233.4|0
1622817280000|2021-06-04 14:34:40|1234.2|1233.8|1234.2|1233.8|1234.4|1234.2|1234.2|1233.8|2202
1622817290000|2021-06-04 14:34:50|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|1642
1622817300000|2021-06-04 14:35:00|1234.2|1233.8|1234|1233.6|1234.2|1234|1233.6|1233.4|7434
1622817310000|2021-06-04 14:35:10|1234.2|1233.8|1234.2|1233.8|1234.2|1234|1234|1233.8|6534
1622817320000|2021-06-04 14:35:20|1234.4||1234.2||1234.4||1234.2||0
1622817330000|2021-06-04 14:35:30||1234||1234||1234||1234|1
1622817340000|2021-06-04 14:35:40|1234.4|1234.2|1234.4|1234|1234.6|1234.2|1234.4|1234|539
1622817350000|2021-06-04 14:35:50|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1234|1233.8|200
1622817360000|2021-06-04 14:36:00|1234|1233.6|1234.8|1234.4|1234.8|1234.6|1234|1233.6|26391
1622817370000|2021-06-04 14:36:10|1234.6|1234.2|1234.8|1234.6|1234.8|1234.6|1234.6|1234.2|2132
1622817380000|2021-06-04 14:36:20|1235|1234.8|1235|1234.6|1235.2|1234.8|1235|1234.6|0
1622817390000|2021-06-04 14:36:30|1235.2|1234.8|1235.4|1235|1235.6|1235|1235.2|1234.8|5512
1622817420000|2021-06-04 14:37:00|1235.2|1235.2|1235.4|1235|1235.4|1235.2|1235.2|1234.8|7887
1622817430000|2021-06-04 14:37:10|1235.6|1235.2|1235.4|1235|1235.6|1235.2|1235.4|1235|501
1622817440000|2021-06-04 14:37:20|1235.6|1235.2|1235.6|1235.2|1235.6|1235.4|1235.4|1235|2204
1622817450000|2021-06-04 14:37:30|1235.4|1235|1235|1234.8|1235.4|1235|1234.8|1234.4|13662
1622817460000|2021-06-04 14:37:40|1235.2|1234.6|1234.8|1234.6|1235.2|1235|1234.8|1234.6|1385
1622817470000|2021-06-04 14:37:50|1234.6|1234.4|1234.6|1234.4|1235|1234.6|1234.4|1234|15817
1622817480000|2021-06-04 14:38:00|1234.8|1234.6|1235|1234.6|1235.2|1234.8|1234.8|1234.6|2285
1622817490000|2021-06-04 14:38:10|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|1234.6|1234.4|250
1622817500000|2021-06-04 14:38:20|1235|1234.6|1234.6|1234.4|1235|1234.6|1234.6|1234.4|7644
1622817510000|2021-06-04 14:38:30|1234.4|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234.2|394
1622817520000|2021-06-04 14:38:40|1234.8|1234.4|1234.6|1234.2|1234.8|1234.6|1234.6|1234.2|684
1622817530000|2021-06-04 14:38:50|1234.4|1234|1234.2|1233.8|1234.4|1234.2|1234|1233.8|4625
1622817540000|2021-06-04 14:39:00|1234.4||1234.4||1234.4||1234.4||0
1622817550000|2021-06-04 14:39:10||1234||1234||1234||1234|0
1622817560000|2021-06-04 14:39:20|1234.2|1233.8|1234.4|1233.8|1234.4|1234|1234|1233.8|3651
1622817590000|2021-06-04 14:39:50|1234.2||1234.2||1234.2||1234.2||0
1622817600000|2021-06-04 14:40:00|1234.4|1234|1235|1234.6|1235|1234.6|1234.4|1234|5377
1622817610000|2021-06-04 14:40:10|1235.2|1234.8|1235.4|1234.8|1235.4|1235|1235.2|1234.8|0
1622817620000|2021-06-04 14:40:20|1235.2|1235|1235.4|1235|1235.4|1235|1235.2|1235|4077
1622817630000|2021-06-04 14:40:30|1235.2|1234.8|1235.4|1235|1235.4|1235|1235.2|1234.8|95
1622817640000|2021-06-04 14:40:40|1235.6|1235.2|1235.6|1235|1235.6|1235.2|1235.6|1235|2400
1622817650000|2021-06-04 14:40:50|1235.4||1235.4||1235.4||1235.4||0
1622817660000|2021-06-04 14:41:00|1235.6|1235.2|1235.8|1235.4|1235.8|1235.6|1235.4|1235|4597
1622817670000|2021-06-04 14:41:10|1236|1235.6|1236|1235.6|1236|1235.6|1236|1235.6|0
1622817680000|2021-06-04 14:41:20|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1236|1235.6|2713
1622817690000|2021-06-04 14:41:30|1236.2|1235.8|1236.2|1235.8|1236.2|1236|1236.2|1235.6|3
1622817700000|2021-06-04 14:41:40|1236|1235.6|1235.8|1235.4|1236|1235.6|1235.8|1235.4|4934
1622817730000|2021-06-04 14:42:10|1235.6|1235.2|1235.4|1235|1235.8|1235.4|1235.4|1235|3266
1622817740000|2021-06-04 14:42:20|1235.2|1234.8|1235.2|1234.8|1235.4|1235|1235|1234.8|5880
1622817760000|2021-06-04 14:42:40|1235|1234.6|1234.8|1234.2|1235|1234.6|1234.6|1234.2|5907
1622817770000|2021-06-04 14:42:50|1234.6|1234|1234.6|1234.2|1234.6|1234.2|1234.4|1234|995
1622817780000|2021-06-04 14:43:00|1234.8|1234.4|1234.6|1234.4|1234.8|1234.4|1234.6|1234.4|1175
1622817790000|2021-06-04 14:43:10|1234.8|1234.6|1234.8|1234.6|1235|1234.6|1234.8|1234.6|2953
1622817820000|2021-06-04 14:43:40|1235|1234.8|1235|1234.8|1235|1234.8|1235|1234.8|22
1622817840000|2021-06-04 14:44:00|1235.2||1235.2||1235.2||1235||500
1622817860000|2021-06-04 14:44:20||1235||1235||1235||1235|0
1622817870000|2021-06-04 14:44:30|1235|1234.8|1235|1234.8|1235|1234.8|1235|1234.8|1422
1622817880000|2021-06-04 14:44:40|1235.2||1235.2||1235.2||1235.2||0
1622817890000|2021-06-04 14:44:50|1235|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.6|3728
1622817900000|2021-06-04 14:45:00|1234.8|1234.4|1234.6|1234.4|1234.8|1234.4|1234.6|1234.4|1092
1622817910000|2021-06-04 14:45:10|1234.4|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234.2|1091
1622817920000|2021-06-04 14:45:20|1234.4||1234.4||1234.4||1234.4||0
1622817930000|2021-06-04 14:45:30|1234.2|1234|1234.2|1234|1234.2|1234|1234.2|1234|765
1622817950000|2021-06-04 14:45:50|1234|1233.8|1234|1233.8|1234|1233.8|1234|1233.6|2483
1622817960000|2021-06-04 14:46:00|1234.2|1234|1234.2|1233.8|1234.4|1234|1234|1233.6|22772
1622817970000|2021-06-04 14:46:10|1234||1234.2||1234.2||1234||0
1622818000000|2021-06-04 14:46:40|1234|1234|1234.2|1233.8|1234.2|1234|1234|1233.8|657
1622818020000|2021-06-04 14:47:00|1234.4|1234|1234.4|1234|1234.4|1234.2|1234.2|1233.8|2659
1622818030000|2021-06-04 14:47:10|1234.2|1234.2|1234.2|1233.8|1234.4|1234.2|1234.2|1233.8|409
1622818040000|2021-06-04 14:47:20|1234|1234|1233.6|1233.2|1234.2|1234|1233.4|1233.2|16803
1622818050000|2021-06-04 14:47:30|1233.4|1233.4|1233.8|1233.4|1234|1233.4|1233.4|1233.2|1705
1622818060000|2021-06-04 14:47:40|1234|1233.6|1234|1233.8|1234.2|1234|1233.8|1233.6|4063
1622818070000|2021-06-04 14:47:50|1233.8|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.6|0
1622818080000|2021-06-04 14:48:00|1234.2|1233.8|1234.8|1234.4|1234.8|1234.4|1234.2|1233.8|7908
1622818090000|2021-06-04 14:48:10|1234.6|1234.2|1234.6|1234.2|1234.6|1234.4|1234.4|1234.2|2579
1622818110000|2021-06-04 14:48:30|1234.8|1234.4|1234.8|1234.2|1234.8|1234.6|1234.6|1234.2|1828
1622818130000|2021-06-04 14:48:50|1235|1234.4|1235.2|1234.8|1235.2|1234.8|1234.8|1234.4|2134
1622818140000|2021-06-04 14:49:00|1235|1234.6|1235.2|1234.8|1235.2|1235|1235|1234.6|0
1622818150000|2021-06-04 14:49:10|1235.4|1235.2|1235.2|1234.8|1235.4|1235.2|1235.2|1234.8|4207
1622818170000|2021-06-04 14:49:30|1235.4|1235|1235.2|1234.8|1235.4|1235|1235.2|1234.8|2214
1622818190000|2021-06-04 14:49:50|1235.4||1235.2||1235.4||1235.2||0
1622818210000|2021-06-04 14:50:10|1235.4||1235.2||1235.4||1235.2||0
1622818220000|2021-06-04 14:50:20|1235.4|1235|1235.4|1235|1235.4|1235|1235.4|1235|0
1622818230000|2021-06-04 14:50:30||1235.2||1235.2||1235.2||1235|0
1622818240000|2021-06-04 14:50:40|1235.8|1235.4|1236|1235.6|1236|1235.6|1235.6|1235.4|9887
1622818250000|2021-06-04 14:50:50|1235.8|1235.4|1235.6|1235.2|1235.8|1235.4|1235.4|1235|5926
1622818260000|2021-06-04 14:51:00|1235.8||1235.6||1235.8||1235.6||0
1622818280000|2021-06-04 14:51:20|1235.4|1235|1235.4|1235|1235.4|1235.2|1235.2|1235|2898
1622818290000|2021-06-04 14:51:30||1235.2||1235.2||1235.2||1235.2|0
1622818300000|2021-06-04 14:51:40||1235||1235||1235||1235|0
1622818310000|2021-06-04 14:51:50||1235.2||1235.2||1235.2||1235|0
1622818320000|2021-06-04 14:52:00|1235.6|1235.4|1235.6|1235.4|1235.8|1235.6|1235.6|1235.4|23
1622818330000|2021-06-04 14:52:10||1235.2||1235.2||1235.2||1235.2|756
1622818360000|2021-06-04 14:52:40|1235.4|1235.4|1235.2|1234.8|1235.6|1235.4|1235|1234.8|18434
1622818380000|2021-06-04 14:53:00|1235.4|1235.2|1235.4|1235|1235.4|1235.2|1235.4|1235|942
1622818390000|2021-06-04 14:53:10|1235.2|1234.8|1235.2|1235|1235.4|1235|1235|1234.8|2145
1622818400000|2021-06-04 14:53:20|1235.4|1234.8|1235.4|1235|1235.4|1235.2|1235.4|1234.8|3039
1622818410000|2021-06-04 14:53:30||1234.8||1234.8||1234.8||1234.8|0
1622818430000|2021-06-04 14:53:50|1235.2|1235|1235.2|1234.8|1236|1235.8|1235|1234.8|28302
1622818440000|2021-06-04 14:54:00|1235.4|1235|1235.4|1235|1235.4|1235|1235.4|1235|0
1622818450000|2021-06-04 14:54:10|1235.2|1234.8|1235|1234.8|1235.2|1234.8|1235|1234.8|3284
1622818460000|2021-06-04 14:54:20|1234.8|1234.6|1235|1234.8|1235|1234.8|1234.6|1234.4|4648
1622818480000|2021-06-04 14:54:40|1234.8|1234.6|1235|1234.4|1235|1234.8|1234.8|1234.4|2638
1622818490000|2021-06-04 14:54:50|1234.8||1234.8||1234.8||1234.6||409
1622818500000|2021-06-04 14:55:00|1235|1234.6|1235|1234.8|1235|1234.8|1235|1234.6|1555
1622818520000|2021-06-04 14:55:20|||||||||584
1622818530000|2021-06-04 14:55:30|1235.2|1235|1235.4|1235|1235.4|1235.2|1235.2|1235|4769
1622818560000|2021-06-04 14:56:00|1235.8|1235.2|1236|1235.6|1236|1235.8|1235.8|1235.2|12853
1622818570000|2021-06-04 14:56:10|1235.8|1235.4|1235.8|1235.4|1235.8|1235.4|1235.8|1235.4|0
1622818580000|2021-06-04 14:56:20|1236|1235.6|1236.4|1236|1236.4|1236|1236|1235.6|0
1622818590000|2021-06-04 14:56:30|1236.2|1235.8|1236.4|1235.8|1236.4|1235.8|1236.2|1235.8|23
1622818600000|2021-06-04 14:56:40|1236.6|1236|1236.6|1236.2|1236.6|1236.2|1236.6|1236|0
1622818610000|2021-06-04 14:56:50|1236.4|1236|1236.6|1236.4|1236.6|1236.4|1236.4|1236|2388
1622818620000|2021-06-04 14:57:00|1236.4|1236.2|1236.4|1236.2|1236.6|1236.4|1236.4|1236.2|1553
1622818630000|2021-06-04 14:57:10|1236.6|1236|1236.4|1236.2|1236.6|1236.2|1236.2|1235.8|2542
1622818640000|2021-06-04 14:57:20||1236||1236||1236||1236|0
1622818650000|2021-06-04 14:57:30|1236.6|1236.4|1236.6|1236.2|1236.6|1236.4|1236.4|1236.2|948
1622818660000|2021-06-04 14:57:40||1236.4||1236.2||1236.4||1236.2|70
1622818680000|2021-06-04 14:58:00|1236.4|1236|1236.4|1236.2|1236.4|1236.2|1236.2|1236|2393
1622818720000|2021-06-04 14:58:40|1236.6|1236.4|1236.6|1236.2|1236.6|1236.4|1236.6|1236.2|0
1622818730000|2021-06-04 14:58:50|1236.4|1236|1236.4|1236|1236.4|1236.2|1236.4|1236|8796
1622818740000|2021-06-04 14:59:00|1236.6|1236.2|1236.8|1236.6|1236.8|1236.6|1236.4|1236.2|7142
1622818750000|2021-06-04 14:59:10|1236.6|1236.4|1236.6|1236.2|1236.8|1236.4|1236.4|1236.2|891
1622818760000|2021-06-04 14:59:20|1236.8|1236.4|1236.6|1236.2|1236.8|1236.4|1236.6|1236.2|5907
1622818770000|2021-06-04 14:59:30|1236.4|1236|1236.4|1236.2|1236.4|1236.2|1236.2|1236|262
1622818780000|2021-06-04 14:59:40|1236.2|1236|1236.2|1235.8|1236.4|1236|1236|1235.8|487
1622818790000|2021-06-04 14:59:50|1236.4|1236|1236|1235.8|1236.4|1236.2|1236|1235.8|5696
1622818800000|2021-06-04 15:00:00|1236.2|1236|1236.4|1236|1236.4|1236|1236.2|1235.8|4471
1622818810000|2021-06-04 15:00:10|1236.2|1236.2|1236.4|1236|1236.6|1236.2|1236.2|1236|8
1622818820000|2021-06-04 15:00:20|1236.2||1236.2||1236.2||1236.2||0
1622818830000|2021-06-04 15:00:30|1236.4|1236.2|1236.6|1236.2|1236.6|1236.4|1236.4|1236.2|2
1622818840000|2021-06-04 15:00:40|1236.4|1236|1236.4|1236|1236.4|1236|1236.4|1236|0
1622818850000|2021-06-04 15:00:50|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|0
1622818860000|2021-06-04 15:01:00|1236.4|1236|1236.4|1236|1236.4|1236|1236.2|1236|86
1622818870000|2021-06-04 15:01:10||1236.2||1236||1236.2||1236|0
1622818890000|2021-06-04 15:01:30|1236.2|1236.2|1236.4|1236|1236.4|1236.2|1236.2|1236|118
1622818900000|2021-06-04 15:01:40|1236.2|1236.2|1236.6|1236.4|1236.6|1236.4|1236.2|1236.2|13
1622818910000|2021-06-04 15:01:50||1236.2||1236.2||1236.2||1236.2|0
1622818920000|2021-06-04 15:02:00||1236.4||1236.4||1236.4||1236.4|0
1622818930000|2021-06-04 15:02:10|1236.4|1236.2|1236.6|1236.4|1236.6|1236.4|1236.4|1236.2|392
1622818950000|2021-06-04 15:02:30|1236.4|1236.2|1236.2|1235.8|1236.6|1236.4|1236|1235.8|18515
1622818960000|2021-06-04 15:02:40|1236|1236|1236.2|1235.8|1236.2|1236|1236|1235.8|2264
1622819000000|2021-06-04 15:03:20|1236.4|1236|1236.4|1236|1236.8|1236.6|1236.2|1236|9215
1622819010000|2021-06-04 15:03:30|1236.2|1236.2|1236.6|1236.2|1236.6|1236.2|1236.2|1236|2
1622819020000|2021-06-04 15:03:40|1236.4|1236.4|1236.6|1236.2|1236.6|1236.4|1236.4|1236.2|0
1622819050000|2021-06-04 15:04:10|1236.8|1236.4|1236.6|1236.2|1236.8|1236.4|1236.6|1236.2|1562
1622819060000|2021-06-04 15:04:20|1236.8|1236.4|1237|1236.8|1237|1236.8|1236.8|1236.4|20002
1622819070000|2021-06-04 15:04:30|||||||||196
1622819080000|2021-06-04 15:04:40|1237.2|1237|1237.4|1237.2|1237.6|1237.2|1237.2|1237|364
1622819090000|2021-06-04 15:04:50|1237.2|1237|1237.6|1237.2|1237.6|1237.4|1237.2|1237|2593
1622819100000|2021-06-04 15:05:00||1237.4||1237.2||1237.4||1237.2|0
1622819110000|2021-06-04 15:05:10|1237.4|1237.4|1237.6|1237.4|1237.6|1237.4|1237.4|1237.2|945
1622819120000|2021-06-04 15:05:20|1237.8||1237.8||1237.8||1237.8||0
1622819130000|2021-06-04 15:05:30|1237.6|1237.2|1237.6|1237.2|1237.6|1237.4|1237.6|1237.2|3382
1622819140000|2021-06-04 15:05:40|1237.4|1237.4|1237.6|1237.2|1237.6|1237.4|1237.4|1237.2|1174
1622819150000|2021-06-04 15:05:50|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.2|1237|6238
1622819160000|2021-06-04 15:06:00|1237.4|1237.4|1237.8|1237.4|1237.8|1237.6|1237.4|1237.4|2149
1622819170000|2021-06-04 15:06:10|1238|1237.6|1238|1237.6|1238.2|1237.8|1237.8|1237.6|8430
1622819180000|2021-06-04 15:06:20|1237.8|1237.8|1238|1237.6|1238|1237.8|1237.8|1237.6|408
1622819190000|2021-06-04 15:06:30|1238.2|1237.8|1238.2|1237.8|1238.2|1238|1238.2|1237.8|2035
1622819200000|2021-06-04 15:06:40|1238|1237.6|1238|1237.6|1238|1237.6|1237.6|1237.4|8525
1622819210000|2021-06-04 15:06:50|1237.8|1237.8|1238|1237.8|1238|1237.8|1237.8|1237.8|9
1622819220000|2021-06-04 15:07:00||1237.6||1237.6||1237.6||1237.6|1424
1622819230000|2021-06-04 15:07:10|1237.8|1237.8|1238.2|1237.8|1238.4|1238|1237.8|1237.8|9576
1622819240000|2021-06-04 15:07:20|1238|1238|1237.6|1237.4|1238|1238|1237.6|1237.4|4942
1622819250000|2021-06-04 15:07:30|1237.4|1237.2|1237.8|1237.4|1237.8|1237.4|1237.4|1237.2|7475
1622819260000|2021-06-04 15:07:40||1237.2||1237.4||1237.4||1237.2|0
1622819270000|2021-06-04 15:07:50||1237.6||1237.4||1237.6||1237.4|669
1622819300000|2021-06-04 15:08:20||1237.6||1237.6||1237.6||1237.6|0
1622819310000|2021-06-04 15:08:30|1237.6|1237.4|1237.8|1237.4|1237.8|1237.4|1237.6|1237.4|4264
1622819320000|2021-06-04 15:08:40||1237.6||1237.6||1237.6||1237.6|3223
1622819330000|2021-06-04 15:08:50||1237.4||1237.4||1237.4||1237.4|0
1622819350000|2021-06-04 15:09:10||1237.6||1237.6||1237.6||1237.6|125
1622819360000|2021-06-04 15:09:20|1238|1237.8|1238|1237.8|1238.2|1238|1238|1237.8|101
1622819380000|2021-06-04 15:09:40|1238.2|1238|1238.6|1238.4|1238.8|1238.6|1238.2|1238|14984
1622819390000|2021-06-04 15:09:50|1238.4|1238.2|1238.2|1237.8|1238.4|1238.2|1238|1237.8|15066
1622819400000|2021-06-04 15:10:00|1238|1237.6|1237.8|1237.4|1238.2|1237.8|1237.8|1237.4|5037
1622819410000|2021-06-04 15:10:10|1238|1237.6|1238.2|1237.8|1238.2|1237.8|1238|1237.6|1690
1622819420000|2021-06-04 15:10:20|1238|1238|1238.4|1238|1238.4|1238.2|1238|1238|5471
1622819430000|2021-06-04 15:10:30||1238.2||1238||1238.2||1238|1428
1622819440000|2021-06-04 15:10:40||1238.2||1238.2||1238.2||1238|955
1622819450000|2021-06-04 15:10:50|1238.6|1238.4|1238.8|1238.4|1239|1238.8|1238.6|1238.4|2339
1622819460000|2021-06-04 15:11:00|1239|1238.6|1238.4|1238.2|1239|1238.6|1238.4|1238|8257
1622819480000|2021-06-04 15:11:20|1238.6|1238.4|1238.8|1238.4|1239|1238.6|1238.6|1238.4|269
1622819500000|2021-06-04 15:11:40|1239|1238.6|1239|1238.8|1239.4|1239.2|1238.8|1238.6|19832
1622819520000|2021-06-04 15:12:00|1239.2|1239|1238.8|1238.4|1239.2|1239|1238.6|1238.4|4274
1622819530000|2021-06-04 15:12:10|1238.6|1238.2|1238.8|1238.4|1238.8|1238.4|1238.4|1238.2|20266
1622819540000|2021-06-04 15:12:20|1238.6|1238.6|1238.8|1238.4|1238.8|1238.6|1238.4|1238.2|10866
1622819550000|2021-06-04 15:12:30|1238.6|1238.6|1238.6|1238.2|1238.6|1238.6|1238.6|1238.2|12
1622819560000|2021-06-04 15:12:40|1238.4|1238|1238.2|1237.8|1238.6|1238.2|1238|1237.8|21262
1622819570000|2021-06-04 15:12:50||1238||1238||1238||1238|4000
1622819580000|2021-06-04 15:13:00|1238.4|1238.2|1238.4|1238.2|1238.4|1238.2|1238.2|1238|2844
1622819590000|2021-06-04 15:13:10|1238.6|1238.4|1238.6|1238.4|1238.6|1238.4|1238.6|1238.4|1
1622819600000|2021-06-04 15:13:20|1238.8|1238.6|1238.6|1238.2|1238.8|1238.6|1238.6|1238.2|5786
1622819610000|2021-06-04 15:13:30|1238.4|1238.4|1238.4|1238|1238.6|1238.4|1238.4|1238|7194
1622819620000|2021-06-04 15:13:40||1238.2||1238||1238.2||1238|2000
1622819640000|2021-06-04 15:14:00|1238.2|1238.2|1238.2|1238|1238.2|1238.2|1238.2|1238|118
1622819680000|2021-06-04 15:14:40|1238|1237.8|1238.2|1237.8|1238.2|1238|1238|1237.8|2552
1622819700000|2021-06-04 15:15:00|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|4730
1622819720000|2021-06-04 15:15:20||1238||1238||1238||1238|0
1622819730000|2021-06-04 15:15:30|1238.8|1238.2|1238.8|1238.4|1238.8|1238.4|1238.8|1238.2|5422
1622819750000|2021-06-04 15:15:50|1239|1238.6|1239.4|1238.8|1239.4|1239|1239|1238.6|2231
1622819760000|2021-06-04 15:16:00|1239.6|1239|1239.6|1239|1239.6|1239.2|1239.6|1239|423
1622819780000|2021-06-04 15:16:20|1239.4|1239.4|1239.8|1239.4|1239.8|1239.4|1239.4|1239.4|240
1622819800000|2021-06-04 15:16:40|1240.2|1239.6|1239.8|1239.4|1240.2|1239.6|1239.8|1239.4|1347
1622819810000|2021-06-04 15:16:50|1240|1239.6|1240|1239.4|1240|1239.6|1239.8|1239.4|14038
1622819820000|2021-06-04 15:17:00|1239.8|1239|1239.8|1239.2|1239.8|1239.2|1239.4|1238.8|2245
1622819830000|2021-06-04 15:17:10|1239.6|1239|1239.6|1239|1239.6|1239.2|1239.6|1239|0
1622819840000|2021-06-04 15:17:20|1239.4|1238.8|1239.4|1238.8|1239.4|1238.8|1239.4|1238.8|0
1622819850000|2021-06-04 15:17:30|1239.2|1239|1239.2|1238.6|1239.2|1239|1239.2|1238.6|0
1622819860000|2021-06-04 15:17:40|1238.8|1238.4|1238.8|1238.2|1238.8|1238.4|1238.8|1238.2|1872
1622819880000|2021-06-04 15:18:00|1238.6|1238|1238|1237.4|1238.6|1238|1238|1237.4|5839
1622819890000|2021-06-04 15:18:10|1237.8|1237.6|1238.2|1237.6|1238.2|1237.6|1237.8|1237.4|0
1622819900000|2021-06-04 15:18:20||1237.8||1237.8||1237.8||1237.8|2000
1622819920000|2021-06-04 15:18:40||1237.6||1237.6||1237.6||1237.6|0
1622819930000|2021-06-04 15:18:50|1238|1237.4|1238|1237.4|1238|1237.4|1238|1237.4|100
1622819940000|2021-06-04 15:19:00||1237.6||1237.4||1237.6||1237.4|408
1622819990000|2021-06-04 15:19:50|1237.8||1237.8||1237.8||1237.8||0
1622820000000|2021-06-04 15:20:00||1237.2||1237.4||1237.4||1237.2|2098
1622820010000|2021-06-04 15:20:10|||||||||4756
1622820020000|2021-06-04 15:20:20|1237.6|1237.2|1237.4|1236.8|1237.6|1237.2|1237.4|1236.8|6265
1622820030000|2021-06-04 15:20:30|1237.2||1237.2||1237.2||1237.2||0
1622820040000|2021-06-04 15:20:40|1237|1236.4|1236.8|1236.4|1237|1236.4|1236.8|1236.4|816
1622820050000|2021-06-04 15:20:50|1236.6|1236.2|1236.8|1236.4|1236.8|1236.4|1236.6|1236.2|0
1622820070000|2021-06-04 15:21:10|1237||1237||1237||1237||5916
1622820080000|2021-06-04 15:21:20|1237.2|1236.6|1237.4|1236.8|1237.4|1236.8|1237|1236.6|236
1622820090000|2021-06-04 15:21:30|1237.2||1237.4||1237.4||1237.2||977
1622820100000|2021-06-04 15:21:40|1237.2|1236.6|1237|1236.4|1237.2|1236.6|1237|1236.4|13268
1622820110000|2021-06-04 15:21:50|1237.2|1236.6|1237.2|1236.6|1237.2|1236.6|1237.2|1236.6|162
1622820120000|2021-06-04 15:22:00|1237||1237||1237||1237||0
1622820130000|2021-06-04 15:22:10||1236.4||1236.4||1236.6||1236.4|89
1622820150000|2021-06-04 15:22:30|1236.8||1237||1237||1236.8||1931
1622820160000|2021-06-04 15:22:40|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|0
1622820180000|2021-06-04 15:23:00|1237.4|1237|1237.8|1237.2|1237.8|1237.2|1237.4|1237|2073
1622820190000|2021-06-04 15:23:10|1237.6||1237.6||1237.6||1237.6||0
1622820200000|2021-06-04 15:23:20|1237.8||1237.6||1237.8||1237.6||0
1622820210000|2021-06-04 15:23:30|1237.8||1237.8||1237.8||1237.8||0
1622820220000|2021-06-04 15:23:40|||||||||30
1622820230000|2021-06-04 15:23:50|1237.6|1237|1237.6|1237|1237.8|1237|1237.6|1237|1023
1622820240000|2021-06-04 15:24:00|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|2098
1622820250000|2021-06-04 15:24:10||1237.2||1237.2||1237.2||1237.2|0
1622820260000|2021-06-04 15:24:20|1238|1237.4|1237.8|1237.4|1238|1237.4|1237.8|1237.4|2866
1622820270000|2021-06-04 15:24:30||1237.2||1237.4||1237.4||1237.2|0
1622820280000|2021-06-04 15:24:40|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.4|0
1622820300000|2021-06-04 15:25:00|1237.8|1237.4|1237.8|1237.2|1237.8|1237.4|1237.8|1237.2|486
1622820310000|2021-06-04 15:25:10|||||||||56
1622820340000|2021-06-04 15:25:40|1237.6||1237.6||1237.6||1237.6||0
1622820370000|2021-06-04 15:26:10|||||||||1760
1622820380000|2021-06-04 15:26:20|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|0
1622820390000|2021-06-04 15:26:30|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|0
1622820410000|2021-06-04 15:26:50|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|7320
1622820420000|2021-06-04 15:27:00|1237|1236.6|1237|1236.4|1237|1236.8|1237|1236.4|30
1622820430000|2021-06-04 15:27:10|1236.8|1236.6|1237|1236.4|1237|1236.6|1236.8|1236.4|3990
1622820440000|2021-06-04 15:27:20|1236.8||1236.8||1236.8||1236.8||0
1622820450000|2021-06-04 15:27:30|1236.6|1236.2|1236.6|1236.2|1236.6|1236.4|1236.6|1236.2|5393
1622820460000|2021-06-04 15:27:40|1236.8|1236|1236.4|1236|1236.8|1236|1236.4|1236|4468
1622820470000|2021-06-04 15:27:50|1236.2|1235.8|1236.2|1235.6|1236.2|1235.8|1236.2|1235.6|0
1622820480000|2021-06-04 15:28:00|1236|1235.4|1236|1235.4|1236|1235.4|1236|1235.4|1266
1622820490000|2021-06-04 15:28:10|1235.8|1235.6|1235.8|1235.4|1235.8|1235.6|1235.8|1235.4|1200
1622820500000|2021-06-04 15:28:20||1235.2||1235.2||1235.2||1235.2|0
1622820510000|2021-06-04 15:28:30|1235.6||1235.8||1235.8||1235.6||493
1622820520000|2021-06-04 15:28:40|1235.6|1235.6|1236.2|1235.6|1236.4|1235.8|1235.6|1235.6|3402
1622820530000|2021-06-04 15:28:50|1236||1236||1236||1236||0
1622820540000|2021-06-04 15:29:00|1235.8|1235.2|1236|1235.4|1236|1235.4|1235.8|1235.2|764
1622820550000|2021-06-04 15:29:10|1235.8|1235.6|1235.8|1235.4|1235.8|1235.6|1235.8|1235.4|0
1622820560000|2021-06-04 15:29:20||1235.2||1235.2||1235.2||1235.2|115
1622820570000|2021-06-04 15:29:30|1235.6|1235|1236.2|1235.6|1236.2|1235.6|1235.6|1235|102
1622820580000|2021-06-04 15:29:40|1236||1236||1236||1236||1300
1622820590000|2021-06-04 15:29:50|1235.8|1235.2|1236|1235.2|1236|1235.4|1235.8|1235|5198
1623049220000|2021-06-07 07:00:20|1245|1242.4|1245|1242.6|1245|1242.6|1244.8|1242.4|71367
1623049230000|2021-06-07 07:00:30|1244.8|1242.8|1242.6|1241.4|1245|1242.8|1242.6|1241.4|4978
1623049240000|2021-06-07 07:00:40|1242.4|1241|1242|1241.4|1242.6|1241.4|1242|1240.8|673
1623049250000|2021-06-07 07:00:50|1241.6|1240.6|1241.4|1240.4|1241.6|1240.6|1241.4|1240.2|434
1623049260000|2021-06-07 07:01:00|1241.6|1240.6|1241.4|1240.6|1242.6|1241.6|1241.4|1240.6|6235
1623049280000|2021-06-07 07:01:20|1241.2|1240.4|1241|1240.2|1241.2|1240.4|1241|1240|1854
1623049290000|2021-06-07 07:01:30|1240.8|1240|1240.2|1239.4|1240.8|1240.2|1239.6|1238.6|13143
1623049300000|2021-06-07 07:01:40|1240.4||1240.4||1240.4||1240.4||0
1623049310000|2021-06-07 07:01:50|1240.2||1240.2||1240.2||1240.2||0
1623049320000|2021-06-07 07:02:00|1239.8|1239.2|1239.6|1238.8|1239.8|1239.4|1239.2|1238|5371
1623049330000|2021-06-07 07:02:10|1239.4|1238.6|1238.8|1238|1239.4|1238.8|1238.8|1238|2037
1623049340000|2021-06-07 07:02:20|1238.6|1237.6|1237|1236|1238.6|1237.6|1237|1236|6504
1623049350000|2021-06-07 07:02:30|1236.8|1235.8|1236|1235.2|1237.4|1236.8|1236|1235|5288
1623049360000|2021-06-07 07:02:40|1236.2|1235.4|1236.4|1236|1236.6|1236.2|1236.2|1235.4|1116
1623049370000|2021-06-07 07:02:50|1236.2|1235.8|1236|1235.4|1236.2|1235.8|1235.8|1235.4|5421
1623049380000|2021-06-07 07:03:00|1235.8|1235.6|1235.8|1235.4|1236.2|1235.8|1235.6|1235.4|23136
1623049390000|2021-06-07 07:03:10|1236|1235.6|1235.4|1234.6|1236|1235.6|1235.2|1234.6|10572
1623049400000|2021-06-07 07:03:20|1235.6|1234.8|1235.6|1234.8|1236|1235.4|1235.6|1234.8|1625
1623049410000|2021-06-07 07:03:30|1235.4|1234.6|1235.2|1234.6|1235.4|1234.6|1235.2|1234.6|0
1623049420000|2021-06-07 07:03:40|1235|1234.4|1234|1232.6|1235|1234.4|1234|1232.4|915
1623049430000|2021-06-07 07:03:50|1234.2|1232.8|1234.4|1233.4|1235.2|1234.2|1234.2|1232.8|3436
1623049440000|2021-06-07 07:04:00|1234.6|1233.6|1235|1234.4|1235.2|1234.6|1234.6|1233.6|5866
1623049450000|2021-06-07 07:04:10|1235.2|1234.2|1236.6|1235.8|1237.2|1236.4|1235.2|1234.2|5267
1623049460000|2021-06-07 07:04:20|1236.4|1235.4|1234.2|1233.4|1236.4|1235.4|1234.2|1233.2|1729
1623049470000|2021-06-07 07:04:30|1234.4|1233.8|1234.4|1233.8|1234.8|1234|1234.4|1233.8|187
1623049480000|2021-06-07 07:04:40|1234.6|1234|1234.6|1233.8|1235.2|1234.4|1233.2|1232.2|20885
1623049490000|2021-06-07 07:04:50|1234.8|1234|1235.2|1234|1235.2|1234.2|1234.2|1233.4|8371
1623049500000|2021-06-07 07:05:00|1235||1234.8||1235.2||1234.8||0
1623049510000|2021-06-07 07:05:10|1235|1234.2|1237|1236.2|1237|1236.4|1235|1234.2|4698
1623049520000|2021-06-07 07:05:20|1236.8|1236|1236.6|1235.8|1236.8|1236.4|1236.6|1235.8|1160
1623049530000|2021-06-07 07:05:30|1236.4|1235.6|1236.6|1235.8|1236.6|1236|1235.4|1234.6|10317
1623049550000|2021-06-07 07:05:50|1236.8|1236|1237.2|1236.4|1237.2|1236.6|1236.4|1236|5017
1623049560000|2021-06-07 07:06:00|1237.4|1236.6|1238|1237.2|1238|1237.2|1237.2|1236.6|329
1623049570000|2021-06-07 07:06:10|1237.8|1237|1237.4|1236.6|1237.8|1237|1237.4|1236.6|278
1623049580000|2021-06-07 07:06:20|1237.6|1236.8|1238.8|1238|1239|1238.2|1237.6|1236.8|1032
1623049590000|2021-06-07 07:06:30|1239|1238.2|1239|1238.2|1239.2|1238.4|1239|1238.2|0
1623049600000|2021-06-07 07:06:40|1239.2|1238.4|1239|1238.2|1239.2|1238.4|1239|1238.2|25
1623049610000|2021-06-07 07:06:50|1238.8|1238|1239|1238.2|1239.8|1239|1238.6|1238|2524
1623049620000|2021-06-07 07:07:00|1238.8|1238|1239.2|1238.2|1239.2|1238.2|1238.8|1238|112
1623049630000|2021-06-07 07:07:10|1239|1238|1239.2|1238|1239.2|1238|1238|1237.2|1089
1623049640000|2021-06-07 07:07:20|1239.4|1238.2|1239.6|1238.4|1239.6|1238.4|1239.2|1238.2|700
1623049650000|2021-06-07 07:07:30|1239.2|1238.2|1239|1238.4|1239.2|1238.4|1239|1238.2|2100
1623049660000|2021-06-07 07:07:40|1238.8|1238.2|1238.4|1237.6|1238.8|1238.2|1238.4|1237.6|176
1623049670000|2021-06-07 07:07:50|1238.6|1237.8|1238.4|1237.6|1238.6|1238|1238.4|1237.6|0
1623049680000|2021-06-07 07:08:00|1239|1237.8|1240.4|1239.6|1240.4|1239.6|1239|1237.8|5070
1623049690000|2021-06-07 07:08:10|1240.2|1239.4|1240|1239|1240.2|1239.4|1240|1239|2268
1623049700000|2021-06-07 07:08:20|1239.8|1239.2|1239.8|1239.2|1239.8|1239.4|1239.8|1239.2|0
1623049710000|2021-06-07 07:08:30|1240|1239.4|1240.2|1239.8|1240.2|1239.8|1239.8|1239|0
1623049720000|2021-06-07 07:08:40|1240|1239.4|1239.8|1239|1240|1239.4|1239.8|1239|3450
1623049740000|2021-06-07 07:09:00|1239.6|1239.4|1239.6|1239|1240|1239.4|1239.6|1239|285
1623049750000|2021-06-07 07:09:10|1238.8|1238.8|1239|1238.2|1239.6|1239|1238.8|1238.2|2202
1623049760000|2021-06-07 07:09:20|1239.2|1238.4|1239.4|1238.6|1239.6|1238.8|1239.2|1238.4|0
1623049770000|2021-06-07 07:09:30|1239.2|1238.4|1238.6|1237.8|1239.2|1238.4|1237.8|1237.2|3146
1623049780000|2021-06-07 07:09:40|1238.4|1237.6|1238.2|1237.6|1238.4|1237.6|1238.2|1237.4|357
1623049790000|2021-06-07 07:09:50|1238.4|1237.8|1238.6|1238|1238.6|1238.2|1238.4|1237.8|2744
1623049800000|2021-06-07 07:10:00|1238.4|1237.8|1238|1237.4|1238.6|1238|1238|1237.4|2075
1623049810000|2021-06-07 07:10:10|1237.8|1237.2|1238|1237.2|1238|1237.2|1237.6|1237|143
1623049820000|2021-06-07 07:10:20|1237.8|1237.4|1237.8|1237|1237.8|1237.6|1237.8|1237|0
1623049830000|2021-06-07 07:10:30||1237.2||1237||1237.2||1237|0
1623049840000|2021-06-07 07:10:40|1237.6|1236.8|1237.4|1236.8|1237.6|1236.8|1237.2|1236.8|252
1623049860000|2021-06-07 07:11:00|1237.2|1236.6|1237.6|1236.8|1237.6|1236.8|1237|1236.6|7312
1623049870000|2021-06-07 07:11:10|1237.4|1236.6|1236.2|1235.8|1237.4|1236.6|1236.2|1235.8|1769
1623049880000|2021-06-07 07:11:20|1236.4||1236.2||1236.4||1236.2||0
1623049890000|2021-06-07 07:11:30|1236|1235.4|1236.2|1235.6|1236.2|1235.6|1235.4|1234.8|4287
1623049900000|2021-06-07 07:11:40|1236.4|1235.8|1235.8|1235.2|1236.6|1236|1235.4|1234.6|2162
1623049910000|2021-06-07 07:11:50|1236|1235.4|1235.8|1235.2|1236.2|1235.6|1235.8|1235|296
1623049920000|2021-06-07 07:12:00|1236||1235.8||1236||1235.8||0
1623049930000|2021-06-07 07:12:10|1235.6|1235|1235.6|1234.8|1235.6|1235|1235.2|1234.6|716
1623049950000|2021-06-07 07:12:30|1235.8|1235|1235.8|1235.2|1235.8|1235.4|1235.6|1235|0
1623049960000|2021-06-07 07:12:40|1235.6|1235.4|1235.6|1235|1235.8|1235.4|1235.6|1235|951
1623049970000|2021-06-07 07:12:50|1235.8|1235.2|1235.6|1235.2|1235.8|1235.2|1235.6|1235.2|0
1623049980000|2021-06-07 07:13:00|1235.4|1235|1235.4|1234.8|1235.4|1235|1235.2|1234.6|1669
1623049990000|2021-06-07 07:13:10|1235.2|1234.6|1235.2|1234.6|1235.4|1235|1235|1234.6|6900
1623050000000|2021-06-07 07:13:20|1235.4|1234.8|1235.2|1235|1235.6|1235.2|1235.2|1234.6|2319
1623050010000|2021-06-07 07:13:30|1235.4|1234.6|1235.2|1234.6|1235.4|1235|1234.8|1234.4|8168
1623050020000|2021-06-07 07:13:40|1235.4|1234.8|1235.4|1235|1235.6|1235.4|1235.2|1234.8|2612
1623050030000|2021-06-07 07:13:50|1235.6|1235.2|1234.8|1234.4|1235.6|1235.2|1234.8|1234.4|1304
1623050040000|2021-06-07 07:14:00|1235|1234.6|1235|1234.6|1235.4|1234.8|1235|1234.6|1098
1623050050000|2021-06-07 07:14:10|1234.8|1234.4|1234.4|1233.8|1234.8|1234.4|1234.4|1233.8|1930
1623050060000|2021-06-07 07:14:20|1234.6|1234|1234|1233.4|1234.6|1234|1234|1233.2|1133
1623050070000|2021-06-07 07:14:30|1234.2|1233.2|1233.2|1232.6|1234.2|1233.2|1233.2|1232.6|7175
1623050080000|2021-06-07 07:14:40|1233.4|1232.8|1233.4|1232.8|1233.4|1232.8|1233.4|1232.8|0
1623050090000|2021-06-07 07:14:50|1233.2|1232.6|1232.8|1232.4|1233.2|1232.6|1232.8|1232.4|711
1623050100000|2021-06-07 07:15:00|1232.6|1232.2|1232.6|1232.2|1233|1232.6|1232.4|1232.2|4592
1623050110000|2021-06-07 07:15:10|1232.8|1232.4|1233.2|1232.8|1233.6|1233|1232.8|1232.4|315
1623050120000|2021-06-07 07:15:20|1233|1232.6|1233|1232.6|1233|1232.6|1233|1232.4|12
1623050130000|2021-06-07 07:15:30|1233.2|1232.8|1234.4|1233.8|1234.4|1234|1233.2|1232.8|1302
1623050140000|2021-06-07 07:15:40|1234.6|1234|1234.8|1234.4|1234.8|1234.4|1234.6|1234|0
1623050150000|2021-06-07 07:15:50|1235|1234.2|1235.2|1234.6|1235.2|1234.6|1235|1234.2|0
1623050160000|2021-06-07 07:16:00|1235.4|1234.8|1235.6|1235|1236|1235|1235.4|1234.8|348
1623050170000|2021-06-07 07:16:10|1235.8||1235.8||1235.8||1235.8||0
1623050180000|2021-06-07 07:16:20|1236|1235.2|1236|1235.4|1236.4|1236|1236|1235.2|1145
1623050190000|2021-06-07 07:16:30|1235.8|1235.2|1235.6|1235|1235.8|1235.2|1235.4|1234.8|1821
1623050200000|2021-06-07 07:16:40|1235.4|1234.8|1235|1234.6|1235.4|1234.8|1235|1234.4|1832
1623050210000|2021-06-07 07:16:50|1235.2|1234.4|1235.4|1234.6|1235.4|1234.8|1235.2|1234.4|0
1623050220000|2021-06-07 07:17:00|1235.2||1235.2||1235.2||1235.2||0
1623050230000|2021-06-07 07:17:10|1235.4|1234.8|1236|1235.4|1236.2|1235.4|1235.2|1234.6|1047
1623050240000|2021-06-07 07:17:20|1236.2|1235.2|1236.4|1235.8|1236.6|1236.2|1236|1235.2|1681
1623050250000|2021-06-07 07:17:30|1236.6||1236.4||1236.6||1236.4||0
1623050260000|2021-06-07 07:17:40|1236.2|1235.6|1236.2|1235.6|1236.4|1235.8|1236|1235.6|2712
1623050270000|2021-06-07 07:17:50|1236|1235.8|1236.2|1235.6|1236.2|1235.8|1236|1235.6|0
1623050280000|2021-06-07 07:18:00|1236|1235.8|1236.4|1235.8|1236.4|1235.8|1236|1235.8|0
1623050290000|2021-06-07 07:18:10|1236.2|1235.6|1236.2|1235.8|1236.4|1236|1235.6|1235|9980
1623050300000|2021-06-07 07:18:20|1236.4|1236|1236.6|1236|1237|1236.4|1236.2|1235.8|14033
1623050310000|2021-06-07 07:18:30|1236.8|1235.8|1237|1236.6|1237.4|1236.8|1236.4|1235.8|943
1623050320000|2021-06-07 07:18:40|1237.2|1236.8|1237.4|1236.8|1237.4|1236.8|1237|1236.8|164
1623050330000|2021-06-07 07:18:50|1237.6||1237.4||1237.6||1237.4||0
1623050340000|2021-06-07 07:19:00|1237.6|1237|1236.8|1236.2|1237.6|1237|1236.8|1236.2|3251
1623050350000|2021-06-07 07:19:10|1236.6|1236.4|1237|1236.4|1237|1236.4|1236.6|1236.2|5727
1623050360000|2021-06-07 07:19:20|1236.8|1236.2|1236.2|1235.8|1237|1236.4|1236.2|1235.8|1905
1623050370000|2021-06-07 07:19:30|1236.4|1236|1236.6|1236|1236.8|1236.2|1236.2|1236|846
1623050380000|2021-06-07 07:19:40|1236.8|1236.2|1236.4|1236|1236.8|1236.4|1236.4|1235.8|5044
1623050390000|2021-06-07 07:19:50|1236.6|1236.2|1236.6|1236.4|1236.8|1236.6|1236.4|1235.8|3339
1623050400000|2021-06-07 07:20:00|1236.8|1236.6|1237.2|1236.6|1237.8|1237.2|1236.6|1236.2|9658
1623050410000|2021-06-07 07:20:10|1237.4|1236.8|1237.6|1236.8|1237.6|1236.8|1237.4|1236.8|0
1623050430000|2021-06-07 07:20:30|1237.8|1237|1238.4|1237.8|1238.4|1237.8|1237.8|1237|0
1623050440000|2021-06-07 07:20:40|1238.2|1237.6|1238.6|1238|1238.8|1238|1238.2|1237.6|0
1623050450000|2021-06-07 07:20:50|1238.4|1238.2|1238.8|1238.2|1239|1238.2|1238.4|1238.2|0
1623050460000|2021-06-07 07:21:00|1239|1238.4|1239.4|1238.8|1239.8|1239|1238.8|1238.4|3000
1623050470000|2021-06-07 07:21:10|1239.2|1238.6|1239.8|1239|1240|1239.2|1239|1238.6|1280
1623050480000|2021-06-07 07:21:20|1238.8|1238.6|1239.4|1238.8|1239.6|1239.2|1238.8|1238.6|18836
1623050490000|2021-06-07 07:21:30|1239.2|1238.6|1240.4|1239.8|1240.4|1239.8|1239.2|1238.6|5109
1623050500000|2021-06-07 07:21:40|1240.6|1240|1241.2|1240.6|1241.4|1240.6|1240.6|1240|1885
1623050510000|2021-06-07 07:21:50|1241|1240.4|1240.8|1240.2|1241|1240.4|1240.8|1240.2|3530
1623050520000|2021-06-07 07:22:00|1241||1240.8||1241||1240.8||0
1623050530000|2021-06-07 07:22:10|1240.6|1240|1240.4|1240|1240.8|1240|1240.4|1240|2000
1623050540000|2021-06-07 07:22:20|1240.2|1239.8|1240|1239.6|1240.4|1239.8|1240|1239.6|5392
1623050550000|2021-06-07 07:22:30|1239.8|1239.4|1240|1239.4|1240.2|1239.6|1239.8|1239.4|133
1623050560000|2021-06-07 07:22:40||1239.6||1239.4||1239.6||1239.4|0
1623050570000|2021-06-07 07:22:50|1239.8|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.6|0
1623050580000|2021-06-07 07:23:00|1240.2|1239.8|1240|1239.4|1240.2|1239.8|1239.8|1239.4|665
1623050590000|2021-06-07 07:23:10|1239.8|1239.2|1239.6|1239|1239.8|1239.2|1239.6|1239|683
1623050610000|2021-06-07 07:23:30|1239.8|1239.2|1239.6|1239.2|1240.2|1239.6|1239.6|1239|9672
1623050620000|2021-06-07 07:23:40|1239.4|1239|1239.8|1239.4|1239.8|1239.4|1239.4|1239|1674
1623050630000|2021-06-07 07:23:50||1239.2||1239.2||1239.2||1239.2|0
1623050640000|2021-06-07 07:24:00|1240|1239.4|1241|1240.4|1241.6|1240.8|1240|1239.4|74487
1623050650000|2021-06-07 07:24:10|1240.8|1240.2|1241|1240.4|1241|1240.4|1240.8|1240.2|766
1623050660000|2021-06-07 07:24:20|1241.2|1240.6|1241.2|1240.8|1241.4|1240.8|1241.2|1240.4|500
1623050670000|2021-06-07 07:24:30|1241|1240.6|1241|1240.6|1241|1240.6|1241|1240.4|0
1623050680000|2021-06-07 07:24:40|1241.2|1240.4|1241.2|1240.6|1241.4|1241|1241|1240.4|3491
1623050690000|2021-06-07 07:24:50|1241.4|1240.8|1241.2|1240.6|1241.4|1240.8|1241.2|1240.6|0
1623050700000|2021-06-07 07:25:00|1241|1240.4|1241|1240.4|1241.2|1240.6|1240.8|1240.4|0
1623050710000|2021-06-07 07:25:10|1241.2|1240.6|1240.6|1240.2|1241.2|1240.6|1240.6|1240.2|500
1623050720000|2021-06-07 07:25:20|1240.8|1240.4|1241|1240.4|1241.2|1240.6|1240.8|1240.4|0
1623050730000|2021-06-07 07:25:30|1240.6|1240|1240.8|1240.2|1240.8|1240.2|1240.4|1239.8|3480
1623050750000|2021-06-07 07:25:50|1241|1240.4|1240.6|1240|1241|1240.4|1240.6|1240|0
1623050760000|2021-06-07 07:26:00|1240.4|1239.8|1240|1239.4|1240.4|1239.8|1239.8|1239.2|7665
1623050770000|2021-06-07 07:26:10|1239.8|1239.2|1240|1239.4|1240|1239.4|1239.8|1239.2|1805
1623050780000|2021-06-07 07:26:20|1239.8|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.6|0
1623050790000|2021-06-07 07:26:30|1239.8|1239.4|1240.6|1240|1240.6|1240|1239.8|1239.4|6598
1623050800000|2021-06-07 07:26:40|1240.8|1240.2|1240.6|1240|1241|1240.4|1240.6|1240|250
1623050810000|2021-06-07 07:26:50|1240.4|1239.8|1240.4|1239.8|1240.4|1239.8|1240.4|1239.8|404
1623050820000|2021-06-07 07:27:00|1240.6|1240|1240.8|1240.4|1241|1240.4|1240.6|1240|968
1623050830000|2021-06-07 07:27:10|1241|1240.6|1241.4|1240.8|1241.6|1241|1240.8|1240.6|289
1623050840000|2021-06-07 07:27:20|1241.6|1240.6|1241.4|1240.8|1242|1241.4|1241.2|1240.6|16427
1623050850000|2021-06-07 07:27:30|1241.2|1241|1241.4|1240.8|1241.6|1241|1241.2|1240.8|552
1623050860000|2021-06-07 07:27:40|1241.6|1241|1241.6|1241|1241.8|1241|1241.6|1241|0
1623050870000|2021-06-07 07:27:50|1241.8|1241.2|1242.6|1241.8|1242.6|1242|1241.4|1241|4878
1623050880000|2021-06-07 07:28:00|1242.8|1242|1243.6|1243|1243.8|1243.2|1242.8|1242|848
1623050890000|2021-06-07 07:28:10|1243.4|1242.8|1243.6|1242.8|1243.6|1242.8|1243|1242.4|6900
1623050900000|2021-06-07 07:28:20|1243.8|1243|1243.6|1242.8|1243.8|1243.4|1243.4|1242.6|0
1623050910000|2021-06-07 07:28:30|1243.4|1242.6|1243|1242.6|1243.4|1242.8|1243|1242.6|8210
1623050920000|2021-06-07 07:28:40|1243.2|1242.8|1243|1242.4|1243.4|1242.8|1243|1242.4|2571
1623050930000|2021-06-07 07:28:50|1242.8|1242.2|1242.8|1242.2|1242.8|1242.2|1242.8|1242.2|742
1623050940000|2021-06-07 07:29:00|1243|1242.4|1242.8|1242.6|1243.4|1242.6|1242.8|1242.4|198
1623050950000|2021-06-07 07:29:10|1243|1242.4|1242.6|1242.2|1243.2|1242.4|1242.6|1242.2|2565
1623050960000|2021-06-07 07:29:20|1242.8|1242.4|1243.2|1242.4|1243.2|1242.6|1242.8|1242.4|375
1623050970000|2021-06-07 07:29:30|1243||1242.8||1243||1242.8||0
1623050980000|2021-06-07 07:29:40|1243.2|1242.6|1242.4|1242|1243.2|1242.6|1242.4|1242|2140
1623050990000|2021-06-07 07:29:50|1242.6|1242.2|1242.8|1242.2|1243|1242.6|1242.6|1242.2|502
1623051000000|2021-06-07 07:30:00|1243|1242.4|1243.8|1243|1244|1243.4|1243|1242.4|1099
1623051010000|2021-06-07 07:30:10|1243.6|1242.8|1244|1243.4|1244|1243.4|1243.4|1242.8|0
1623051020000|2021-06-07 07:30:20|1243.8|1243.2|1243.6|1243|1243.8|1243.2|1243.6|1243|0
1623051030000|2021-06-07 07:30:30|1243.4|1242.8|1243.6|1242.8|1243.6|1243|1243.4|1242.8|0
1623051050000|2021-06-07 07:30:50|1243.4|1242.6|1243|1242.6|1243.4|1242.6|1243|1242.6|403
1623051060000|2021-06-07 07:31:00|1242.8|1242.4|1243|1242.4|1243|1242.4|1242.8|1242.2|165
1623051070000|2021-06-07 07:31:10|1243.2|1242.6|1243.6|1242.8|1243.6|1242.8|1243.2|1242.6|21
1623051080000|2021-06-07 07:31:20|1243.4|1242.6|1243.2|1242.6|1243.4|1242.6|1242.6|1242|6741
1623051090000|2021-06-07 07:31:30|1243|1242.4|1242.2|1241.6|1243|1242.4|1242.2|1241.6|553
1623051100000|2021-06-07 07:31:40|1242.4|1241.8|1243|1242.4|1243.2|1242.8|1242.4|1241.8|511
1623051110000|2021-06-07 07:31:50|1243.2|1242.6|1243.2|1242.6|1243.2|1242.6|1243.2|1242.6|1
1623051120000|2021-06-07 07:32:00|1243.4|1242.8|1243.8|1243.2|1244|1243.6|1243.4|1242.8|8798
1623051130000|2021-06-07 07:32:10|1243.6|1243|1243.8|1243.2|1244|1243.2|1243.6|1243|1
1623051140000|2021-06-07 07:32:20|1244|1243.4|1244|1243.4|1244|1243.4|1243.8|1243.4|0
1623051150000|2021-06-07 07:32:30|1244.2|1243.6|1244.4|1244|1244.4|1244|1244.2|1243.6|6916
1623051160000|2021-06-07 07:32:40|1244.2|1243.8|1244.2|1243.8|1244.4|1244|1244.2|1243.8|0
1623051170000|2021-06-07 07:32:50|1244.4|1244|1244.2|1243.8|1244.4|1244|1244.2|1243.8|1828
1623051180000|2021-06-07 07:33:00|1244|1243.6|1243.6|1243.2|1244|1243.6|1243.6|1243.2|2386
1623051190000|2021-06-07 07:33:10|1243.8|1243.4|1243.4|1243|1244|1243.4|1243.4|1243|4884
1623051200000|2021-06-07 07:33:20|1243.6|1243.2|1243.4|1243|1243.8|1243.2|1243.2|1242.8|7526
1623051220000|2021-06-07 07:33:40|1243.2|1242.8|1242.4|1242|1243.2|1242.8|1242.4|1242|2031
1623051240000|2021-06-07 07:34:00|1242.6|1242.2|1242.2|1241.8|1242.6|1242.2|1242.2|1241.8|4102
1623051250000|2021-06-07 07:34:10|1242.4||1242.2||1242.4||1242.2||0
1623051260000|2021-06-07 07:34:20|1242.4||1242.2||1242.4||1242.2||0
1623051280000|2021-06-07 07:34:40|1242|1242|1241.8|1241.4|1242.6|1242.2|1241.8|1241.4|4220
1623051290000|2021-06-07 07:34:50|1241.6|1241.2|1241.8|1241.4|1241.8|1241.4|1241.6|1241.2|403
1623051300000|2021-06-07 07:35:00|1241.6|1241.2|1241.6|1241.2|1241.8|1241.2|1241.6|1241|1
1623051310000|2021-06-07 07:35:10|1241.8|1241.4|1241.4|1240.8|1241.8|1241.4|1241.2|1240.8|2449
1623051320000|2021-06-07 07:35:20|1241.6|1241|1242|1241.4|1242|1241.4|1241|1240.4|13981
1623051330000|2021-06-07 07:35:30|1241.8|1241.2|1242.2|1241.8|1242.4|1241.8|1241.6|1241.2|7026
1623051340000|2021-06-07 07:35:40|1242.4|1242|1242.4|1242|1242.6|1242.2|1242.4|1242|355
1623051350000|2021-06-07 07:35:50|1242.2|1241.8|1242.4|1242.2|1242.4|1242.2|1242.2|1241.8|511
1623051360000|2021-06-07 07:36:00|1242.6|1242.4|1242.4|1241.8|1242.8|1242.4|1242.4|1241.8|732
1623051370000|2021-06-07 07:36:10|1242.2|1242|1242.2|1241.8|1242.2|1242|1242.2|1241.8|0
1623051380000|2021-06-07 07:36:20|1242|1241.6|1242|1241.6|1242|1241.8|1242|1241.6|0
1623051390000|2021-06-07 07:36:30|1242.2|1241.8|1241.6|1241.2|1242.2|1241.8|1241.6|1241.2|3080
1623051400000|2021-06-07 07:36:40||1241.4||1241||1241.4||1241|1
1623051410000|2021-06-07 07:36:50|1241.4|1241.2|1241.8|1241.2|1241.8|1241.4|1241.2|1240.8|2216
1623051420000|2021-06-07 07:37:00|1242|1241.4|1241.8|1241.2|1242.2|1241.6|1241.6|1241|9381
1623051430000|2021-06-07 07:37:10|1241.6|1241.4|1242|1241.6|1242|1241.6|1241.6|1241.4|0
1623051440000|2021-06-07 07:37:20|1241.8|1241.4|1241.4|1241.2|1241.8|1241.4|1241.4|1241.2|500
1623051450000|2021-06-07 07:37:30||1241||1241||1241||1241|107
1623051460000|2021-06-07 07:37:40||1241.2||1240.8||1241.2||1240.8|348
1623051470000|2021-06-07 07:37:50|1241.6|1241.2|1241.4|1241.2|1241.6|1241.2|1241.4|1241|869
1623051480000|2021-06-07 07:38:00|1241.6|1241.4|1241.8|1241.2|1242|1241.6|1241.4|1241.2|513
1623051490000|2021-06-07 07:38:10|1242|1241.4|1242|1241.2|1242.2|1241.6|1241.8|1241.2|0
1623051500000|2021-06-07 07:38:20|1241.8|1241.4|1242|1241.4|1242|1241.6|1241.8|1241.4|720
1623051510000|2021-06-07 07:38:30|1241.8|1241.6|1241.8|1241.4|1241.8|1241.6|1241.8|1241.4|0
1623051520000|2021-06-07 07:38:40|1241.6||1241.6||1241.6||1241.6||0
1623051530000|2021-06-07 07:38:50|1241.8|1241.6|1241.8|1241.4|1242|1241.6|1241.8|1241.4|69
1623051540000|2021-06-07 07:39:00|1241.6|1241.2|1241.2|1240.8|1241.6|1241.2|1241|1240.6|1439
1623051550000|2021-06-07 07:39:10|1241|1240.6|1241.4|1240.8|1241.4|1240.8|1241|1240.6|1651
1623051560000|2021-06-07 07:39:20|1241.2|1240.6|1241.2|1240.6|1241.2|1240.8|1241|1240.6|1000
1623051570000|2021-06-07 07:39:30|1241.4||1241.2||1241.4||1241.2||0
1623051580000|2021-06-07 07:39:40|1241|1240.8|1241|1240.6|1241|1240.8|1241|1240.6|649
1623051590000|2021-06-07 07:39:50|1241.2|1240.8|1240.6|1240.2|1241.2|1240.8|1240.6|1240.2|520
1623051600000|2021-06-07 07:40:00|1240.8|1240|1240.4|1240|1240.8|1240.4|1240.4|1240|4088
1623051610000|2021-06-07 07:40:10|1240.2|1239.8|1240|1239.6|1240.2|1239.8|1239.4|1239|7152
1623051620000|2021-06-07 07:40:20|1240.2|1239.4|1240|1239.8|1240.2|1239.8|1240|1239.4|3799
1623051630000|2021-06-07 07:40:30|1240.2|1239.6|1240.4|1240|1240.4|1240.2|1240.2|1239.6|4226
1623051640000|2021-06-07 07:40:40|1240.6|1240.2|1240.6|1240.2|1240.8|1240.4|1240.6|1240.2|4592
1623051660000|2021-06-07 07:41:00|1240.4|1240|1239.8|1239.4|1240.4|1240|1239.6|1239.4|116
1623051670000|2021-06-07 07:41:10|1239.6|1239.2|1240|1239.2|1240|1239.4|1239.6|1239|930
1623051680000|2021-06-07 07:41:20|1239.6||1239.6||1239.8||1239.6||0
1623051690000|2021-06-07 07:41:30|1239.4|1239|1239.2|1238.8|1239.4|1239|1239.2|1238.8|1900
1623051700000|2021-06-07 07:41:40|1239.4|1239|1239.2|1238.8|1239.4|1239|1239|1238.8|977
1623051720000|2021-06-07 07:42:00|1239|1238.6|1238.6|1238.4|1239|1238.6|1238.6|1238.2|1440
1623051730000|2021-06-07 07:42:10|1238.4|1238.2|1238.8|1238|1238.8|1238.2|1238.4|1238|2611
1623051740000|2021-06-07 07:42:20|1238.6|1237.8|1238.2|1237.8|1238.6|1237.8|1238|1237.6|1468
1623051750000|2021-06-07 07:42:30|1238.4|1238|1238.6|1238.2|1238.6|1238.2|1238.4|1238|2326
1623051760000|2021-06-07 07:42:40|1238.8|1238.4|1238.6|1238.2|1238.8|1238.6|1238.6|1238.2|3384
1623051770000|2021-06-07 07:42:50|1238.8|1238.4|1238.6|1238.4|1238.8|1238.4|1238.6|1238.4|1501
1623051780000|2021-06-07 07:43:00|1238.8|1238.2|1239.2|1239|1239.6|1239|1238.6|1238.2|6930
1623051790000|2021-06-07 07:43:10|1239|1238.8|1238.8|1238.4|1239|1238.8|1238.8|1238.4|1409
1623051800000|2021-06-07 07:43:20|1239|1238.6|1239|1238.6|1239|1238.6|1238.8|1238.6|1036
1623051810000|2021-06-07 07:43:30||1238.4||1238.4||1238.4||1238.4|0
1623051820000|2021-06-07 07:43:40|1238.8|1238.2|1238.4|1238|1238.8|1238.2|1238.4|1238|0
1623051830000|2021-06-07 07:43:50|1238.2||1238.4||1238.4||1238.2||396
1623051840000|2021-06-07 07:44:00|1238.6|1238.2|1238.8|1238.4|1239|1238.4|1238.6|1238.2|684
1623051850000|2021-06-07 07:44:10|1238.6|1238.2|1238.6|1238.2|1238.8|1238.4|1238.4|1238.2|2431
1623051890000|2021-06-07 07:44:50|1238.8|1238.4|1238.8|1238.2|1239|1238.4|1238.4|1238.2|1366
1623051900000|2021-06-07 07:45:00|1238.6|1238.4|1238.8|1238.4|1238.8|1238.4|1238.6|1238.4|0
1623051910000|2021-06-07 07:45:10|1238.6|1238.2|1238.6|1238.2|1238.6|1238.4|1238.6|1238.2|0
1623051920000|2021-06-07 07:45:20|1238.4|1238|1239.2|1238.6|1239.2|1238.6|1238.4|1238|11451
1623051930000|2021-06-07 07:45:30|1239|1238.4|1238.6|1238|1239|1238.4|1238.4|1238|1947
1623051940000|2021-06-07 07:45:40|1238.4|1237.8|1238.4|1238|1238.4|1238|1238|1237.6|2265
1623051950000|2021-06-07 07:45:50|1238.6|1238.2|1238.6|1238.2|1238.8|1238.4|1238.6|1238|6098
1623051960000|2021-06-07 07:46:00|1238.8|1238.6|1239|1238.6|1239|1238.6|1238.8|1238.6|6787
1623051970000|2021-06-07 07:46:10|1239.2|1238.8|1239|1238.8|1239.2|1239|1239|1238.8|4626
1623051980000|2021-06-07 07:46:20||1238.6||1238.6||1238.6||1238.6|0
1623052000000|2021-06-07 07:46:40|1239.2|1238.8|1239.2|1238.8|1239.6|1239|1239|1238.6|4813
1623052010000|2021-06-07 07:46:50|1239|1239|1239.4|1239.2|1239.6|1239.2|1239|1238.8|6963
1623052020000|2021-06-07 07:47:00|1239.6|1239|1239.2|1238.8|1239.6|1239.2|1239.2|1238.8|90
1623052030000|2021-06-07 07:47:10|1239.4||1239.4||1239.4||1239.2||0
1623052040000|2021-06-07 07:47:20|1239.2|1239|1240.4|1239.8|1240.4|1239.8|1239.2|1239|8879
1623052050000|2021-06-07 07:47:30|1240.6|1240|1241.4|1241|1241.4|1241.2|1240.6|1240|7025
1623052060000|2021-06-07 07:47:40|1241.6|1241.2|1241.6|1241|1241.6|1241.4|1241.4|1241|2804
1623052070000|2021-06-07 07:47:50|1241.4|1240.8|1240.8|1240.4|1241.4|1240.8|1240.8|1240.4|1255
1623052080000|2021-06-07 07:48:00|1241|1240.6|1241.4|1240.8|1241.4|1240.8|1241|1240.6|796
1623052090000|2021-06-07 07:48:10|1241.2|1240.6|1240.2|1239.8|1241.2|1240.6|1240.2|1239.8|16585
1623052100000|2021-06-07 07:48:20|1240|1239.6|1239.8|1239.4|1240.2|1239.8|1239.8|1239.4|1275
1623052110000|2021-06-07 07:48:30|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|550
1623052120000|2021-06-07 07:48:40||1239.4||1239.2||1239.4||1239.2|0
1623052130000|2021-06-07 07:48:50|1239.4|1239|1239|1238.4|1239.4|1239|1238.8|1238.4|13696
1623052140000|2021-06-07 07:49:00|1238.8|1238.6|1239|1238.4|1239.2|1238.6|1238.8|1238.4|1569
1623052150000|2021-06-07 07:49:10|1238.8|1238.2|1238.6|1238|1238.8|1238.2|1238.6|1238|0
1623052160000|2021-06-07 07:49:20|1238.4|1238.2|1238.4|1238|1238.4|1238.2|1238.4|1238|0
1623052180000|2021-06-07 07:49:40|1238.6|1238.2|1237.4|1237|1238.6|1238.2|1237.4|1237|19521
1623052190000|2021-06-07 07:49:50|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.4|1237.2|7310
1623052200000|2021-06-07 07:50:00|1238|1237.6|1237.8|1237.4|1238|1237.8|1237.8|1237.4|3550
1623052210000|2021-06-07 07:50:10|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.6|284
1623052220000|2021-06-07 07:50:20|1237.8|1237.4|1238|1237.4|1238|1237.4|1237.8|1237.4|0
1623052230000|2021-06-07 07:50:30|1237.8|1237.6|1238|1237.4|1238|1237.6|1237.6|1237.2|769
1623052240000|2021-06-07 07:50:40|1237.8||1237.8||1237.8||1237.6||0
1623052250000|2021-06-07 07:50:50|1237.6|1237.2|1237.2|1236.6|1237.6|1237.2|1237|1236.6|7152
1623052260000|2021-06-07 07:51:00|1237|1236.4|1237.2|1236.8|1237.2|1236.8|1236.8|1236.4|3988
1623052270000|2021-06-07 07:51:10|1237.4|1237|1237.6|1237|1237.6|1237.2|1237.2|1237|4760
1623052280000|2021-06-07 07:51:20|1237.4|1236.8|1237.2|1236.8|1237.4|1237|1237.2|1236.8|0
1623052290000|2021-06-07 07:51:30|1237|1237|1236.8|1236.4|1237|1237|1236.8|1236.4|1837
1623052300000|2021-06-07 07:51:40||1236.6||1236.6||1236.6||1236.4|0
1623052310000|2021-06-07 07:51:50|1237|1236.8|1237.2|1236.6|1237.2|1236.8|1236.8|1236.6|763
1623052320000|2021-06-07 07:52:00|1237|1236.4|1236.4|1236|1237|1236.4|1236.4|1236|7735
1623052330000|2021-06-07 07:52:10|1236.6|1236.2|1236.4|1235.8|1236.6|1236.2|1236|1235.8|2686
1623052340000|2021-06-07 07:52:20|1236.2|1236|1236.4|1236.2|1236.6|1236.2|1236|1235.8|14321
1623052350000|2021-06-07 07:52:30|1236.6|1236.4|1236.8|1236.6|1237|1236.6|1236.6|1236.2|2663
1623052360000|2021-06-07 07:52:40|1237|1236.4|1236.8|1236.4|1237|1236.4|1236.8|1236.4|517
1623052370000|2021-06-07 07:52:50|1237|1236.6|1236.6|1236.2|1237|1236.6|1236.6|1236.2|1396
1623052380000|2021-06-07 07:53:00||1236||1236.2||1236.2||1236|0
1623052390000|2021-06-07 07:53:10|1236.4|1236|1236.4|1236|1236.4|1236|1236.4|1235.8|570
1623052400000|2021-06-07 07:53:20||1236.2||1236||1236.2||1235.8|0
1623052410000|2021-06-07 07:53:30|1236.2|1235.8|1236|1235.8|1236.2|1235.8|1236|1235.8|0
1623052420000|2021-06-07 07:53:40|1236.2|1236|1236.6|1236|1236.8|1236.2|1236.2|1235.8|324
1623052430000|2021-06-07 07:53:50|1236.4|1236.4|1236|1235.6|1236.8|1236.4|1235.8|1235.6|15357
1623052450000|2021-06-07 07:54:10|1235.8|1235.4|1236.2|1235.8|1236.4|1236|1235.8|1235.4|2693
1623052470000|2021-06-07 07:54:30|1236.4|1236|1236.6|1236|1236.6|1236.2|1236.4|1236|4098
1623052480000|2021-06-07 07:54:40|1236.8|1236.2|1236.8|1236.2|1237|1236.6|1236.8|1236.2|6813
1623052490000|2021-06-07 07:54:50|1236.6|1236.4|1236.4|1236|1236.6|1236.4|1236.4|1236|3334
1623052500000|2021-06-07 07:55:00|1236.6|1236.2|1236.4|1235.8|1236.6|1236.4|1236|1235.8|3476
1623052510000|2021-06-07 07:55:10|1236.6|1236|1236.2|1235.8|1236.6|1236|1236.2|1235.8|2866
1623052530000|2021-06-07 07:55:30|1236|1235.6|1236|1235.6|1236|1235.6|1236|1235.6|193
1623052560000|2021-06-07 07:56:00|1236.2|1235.8|1236|1235.6|1236.2|1236|1236|1235.6|989
1623052590000|2021-06-07 07:56:30|1235.8|1235.4|1235.8|1235.4|1235.8|1235.6|1235.4|1235.2|2427
1623052600000|2021-06-07 07:56:40||1235.2||1235.2||1235.2||1235.2|0
1623052610000|2021-06-07 07:56:50|1235.6||1235.6||1235.6||1235.6||0
1623052620000|2021-06-07 07:57:00|1235.4|1235|1235.2|1234.8|1235.4|1235|1235.2|1234.8|3477
1623052630000|2021-06-07 07:57:10|1235.4|1235|1235.2|1235|1235.4|1235|1235.2|1234.8|381
1623052640000|2021-06-07 07:57:20|1235.4|1235.2|1235.4|1235|1235.4|1235.2|1235.2|1235|2927
1623052650000|2021-06-07 07:57:30|1235.2|1234.8|1235|1234.8|1235.2|1234.8|1235|1234.8|800
1623052660000|2021-06-07 07:57:40|1234.8|1234.6|1235|1234.6|1235.2|1234.6|1234.8|1234.6|655
1623052670000|2021-06-07 07:57:50|1235.2|1234.8|1235.2|1234.8|1235.2|1235|1235.2|1234.8|1130
1623052680000|2021-06-07 07:58:00||1235||1234.8||1235||1234.8|3444
1623052690000|2021-06-07 07:58:10|1235|1234.6|1234.8|1234.4|1235|1234.6|1234.8|1234.4|5217
1623052710000|2021-06-07 07:58:30|1235|1234.6|1235|1234.6|1235|1234.8|1235|1234.6|1705
1623052720000|2021-06-07 07:58:40|1235.2|1234.4|1235|1234.4|1235.2|1234.4|1234.8|1234.4|483
1623052730000|2021-06-07 07:58:50||1234.6||1234.6||1234.6||1234.6|0
1623052740000|2021-06-07 07:59:00||1234.4||1234.4||1234.4||1234.4|0
1623052770000|2021-06-07 07:59:30|1235.2|1234.6|1234.8|1234.6|1235.4|1235|1234.8|1234.6|5960
1623052780000|2021-06-07 07:59:40|1235||1235||1235||1234.8||1015
1623052790000|2021-06-07 07:59:50|1235.2|1234.8|1235.6|1235.2|1235.6|1235.2|1235|1234.8|2556
1623052800000|2021-06-07 08:00:00|1235.8|1235|1235.6|1235.2|1236.2|1235.8|1235.6|1235|19143
1623052810000|2021-06-07 08:00:10|1235.8|1235|1235.4|1235|1235.8|1235.6|1235.4|1235|30000
1623052820000|2021-06-07 08:00:20|1235|1234.6|1235|1234.6|1235|1234.6|1235|1234.6|6289
1623052830000|2021-06-07 08:00:30|1234.8||1234.8||1234.8||1234.8||0
1623052840000|2021-06-07 08:00:40|1234.6|1234.4|1234.2|1234|1234.6|1234.4|1234.2|1234|14785
1623052850000|2021-06-07 08:00:50|1234.4|1234.2|1235|1234.6|1235|1234.8|1234.4|1234|4585
1623052860000|2021-06-07 08:01:00|1234.8|1234.4|1235|1234.4|1235|1234.4|1234.8|1234.4|0
1623052890000|2021-06-07 08:01:30|1234.8|1234.2|1234.8|1234.2|1234.8|1234.2|1234.6|1234.2|1849
1623052900000|2021-06-07 08:01:40|1235|1234.4|1235|1234.4|1235|1234.4|1235|1234.4|0
1623052910000|2021-06-07 08:01:50|1235.2|1234.6|1235|1234.6|1235.2|1234.6|1235|1234.6|163
1623052920000|2021-06-07 08:02:00|1234.8|1234.8|1235|1234.6|1235|1234.8|1234.8|1234.6|10045
1623052930000|2021-06-07 08:02:10|1235.2|1235|1235.2|1234.8|1235.2|1235|1235|1234.8|4199
1623052940000|2021-06-07 08:02:20|1235.4|1235|1235|1234.6|1235.4|1235|1235|1234.6|1265
1623052960000|2021-06-07 08:02:40|1235.2|1234.8|1235|1234.6|1235.2|1235|1235|1234.6|1094
1623052970000|2021-06-07 08:02:50|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235.2|1234.6|100
1623052980000|2021-06-07 08:03:00||1234.6||1234.6||1234.6||1234.6|0
1623052990000|2021-06-07 08:03:10|1235|1234.4|1234.6|1234.4|1235|1234.4|1234.6|1234.2|6812
1623053000000|2021-06-07 08:03:20|1234.8||1234.8||1234.8||1234.8||0
1623053010000|2021-06-07 08:03:30|1234.4|1234.2|1234.8|1234.2|1234.8|1234.4|1234.4|1234.2|9000
1623053020000|2021-06-07 08:03:40|1234.6||1234.6||1234.6||1234.4||0
1623053030000|2021-06-07 08:03:50|1234.4||1234.4||1234.4||1234.4||0
1623053060000|2021-06-07 08:04:20|1234.2|1234|1233.8|1233.4|1234.2|1234|1233.8|1233.4|6308
1623053070000|2021-06-07 08:04:30|1234|1233.6|1234|1233.6|1234.4|1234|1233.8|1233.4|9657
1623053080000|2021-06-07 08:04:40|1234.2||1234.2||1234.2||1234.2||0
1623053100000|2021-06-07 08:05:00|1234||1234||1234||1234||0
1623053110000|2021-06-07 08:05:10|1233.8|1233.4|1233.6|1233.4|1233.8|1233.4|1233.6|1233.4|0
1623053120000|2021-06-07 08:05:20|1233.4|1233|1233.2|1232.8|1233.6|1233.2|1233.2|1232.8|6971
1623053130000|2021-06-07 08:05:30|1233|1232.6|1233.2|1232.8|1233.2|1232.8|1233|1232.6|8209
1623053140000|2021-06-07 08:05:40|1233|1233|1233|1232.8|1233.2|1233|1233|1232.8|1006
1623053150000|2021-06-07 08:05:50|1233.2|1233|1233.4|1233.2|1233.8|1233.2|1233.2|1232.8|3423
1623053160000|2021-06-07 08:06:00|1233.6|1233|1233.4|1233|1233.6|1233.2|1233.4|1233|598
1623053180000|2021-06-07 08:06:20|1233.2|1232.8|1233.2|1232.8|1233.4|1232.8|1233.2|1232.8|4000
1623053190000|2021-06-07 08:06:30|1233|1232.6|1233.4|1233|1233.4|1233|1233|1232.6|4627
1623053200000|2021-06-07 08:06:40||1233.2||1233||1233.2||1233|325
1623053210000|2021-06-07 08:06:50|1233.2|1232.8|1233.4|1232.8|1233.4|1232.8|1233.2|1232.8|1439
1623053220000|2021-06-07 08:07:00|1233.6|1233|1233.4|1233|1233.8|1233.2|1233.4|1233|504
1623053230000|2021-06-07 08:07:10|1233.2|1232.8|1234|1233.4|1234|1233.6|1233.2|1232.8|6748
1623053240000|2021-06-07 08:07:20|1234.2|1233.6|1234|1233.4|1234.2|1233.8|1233.8|1233.4|5756
1623053250000|2021-06-07 08:07:30|1234.2|1233.6|1234|1233.6|1234.4|1234|1234|1233.6|3997
1623053260000|2021-06-07 08:07:40||1233.8||1233.6||1233.8||1233.6|718
1623053270000|2021-06-07 08:07:50|1234.2|1233.8|1234|1233.6|1234.4|1234|1234|1233.6|2975
1623053280000|2021-06-07 08:08:00|1233.8||1233.8||1233.8||1233.8||0
1623053290000|2021-06-07 08:08:10|1233.6|1233.4|1234|1233.6|1234|1233.6|1233.6|1233.2|3185
1623053300000|2021-06-07 08:08:20|1234.2|1233.8|1234.6|1234.2|1235|1234.4|1234|1233.8|1581
1623053310000|2021-06-07 08:08:30|1234.8||1234.6||1234.8||1234.6||0
1623053320000|2021-06-07 08:08:40|1234.8||1234.8||1234.8||1234.8||0
1623053330000|2021-06-07 08:08:50|1235|1234.8|1235|1234.6|1235|1234.8|1235|1234.6|5793
1623053350000|2021-06-07 08:09:10|1234.8|1234.4|1235|1234.4|1235|1234.6|1234.8|1234.4|2038
1623053360000|2021-06-07 08:09:20|1234.8||1235||1235||1234.8||0
1623053370000|2021-06-07 08:09:30|1234.8||1234.8||1234.8||1234.8||0
1623053380000|2021-06-07 08:09:40|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|0
1623053390000|2021-06-07 08:09:50|1234.8|1234.4|1235.2|1234.8|1235.2|1234.8|1234.8|1234.4|12928
1623053400000|2021-06-07 08:10:00|1235|1234.6|1235|1234.6|1235|1234.6|1235|1234.6|1481
1623053410000|2021-06-07 08:10:10|1234.6|1234.4|1235|1234.4|1235|1234.4|1234.6|1234.4|2641
1623053420000|2021-06-07 08:10:20|1234.4|1234.2|1235|1234.6|1235|1234.6|1234.4|1234.2|12808
1623053430000|2021-06-07 08:10:30|1235.2||1235.2||1235.2||1235.2||0
1623053440000|2021-06-07 08:10:40|1235.4|1234.8|1235.4|1235|1235.4|1235|1235.4|1234.8|7979
1623053450000|2021-06-07 08:10:50|1235.2|1235.2|1235.4|1235|1235.4|1235.2|1235.2|1235|2866
1623053460000|2021-06-07 08:11:00|||||||||200
1623053470000|2021-06-07 08:11:10|1235.6|1235.2|1235.8|1235.4|1235.8|1235.4|1235.6|1235.2|7422
1623053510000|2021-06-07 08:11:50|1235.4|1235.2|1235.6|1235.2|1235.6|1235.2|1235.4|1235.2|538
1623053520000|2021-06-07 08:12:00|1235.4||1235.6||1235.6||1235.4||0
1623053530000|2021-06-07 08:12:10|1235.4|1235|1235|1234.6|1235.4|1235|1235|1234.6|4239
1623053540000|2021-06-07 08:12:20|1234.8||1234.8||1234.8||1234.8||0
1623053550000|2021-06-07 08:12:30|1234.6|1234.4|1234.8|1234.2|1234.8|1234.4|1234.6|1234.2|491
1623053560000|2021-06-07 08:12:40|1235|1234.4|1235|1234.6|1235.2|1234.8|1234.8|1234.4|2034
1623053570000|2021-06-07 08:12:50|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|1102
1623053600000|2021-06-07 08:13:20|1234.6|1234.2|1234.4|1234.2|1234.8|1234.2|1234.4|1234.2|177
1623053610000|2021-06-07 08:13:30|1234.6||1234.4||1234.6||1234.4||0
1623053630000|2021-06-07 08:13:50|1234.6|1234.4|1234.6|1234.4|1234.8|1234.4|1234.6|1234.4|1423
1623053640000|2021-06-07 08:14:00|1234.8|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.4|2
1623053650000|2021-06-07 08:14:10|1234.8|1234.4|1234.6|1234.4|1235|1234.4|1234.6|1234.4|1538
1623053660000|2021-06-07 08:14:20|1234.4|1234.2|1234.2|1234|1234.4|1234.2|1234.2|1234|1321
1623053670000|2021-06-07 08:14:30|1234|1233.8|1234.4|1233.8|1234.4|1233.8|1234|1233.6|634
1623053680000|2021-06-07 08:14:40|1234.2|1233.6|1233.6|1233.2|1234.2|1233.6|1233.6|1233.2|13206
1623053690000|2021-06-07 08:14:50|1233.4||1233.4||1233.6||1233.4||0
1623053700000|2021-06-07 08:15:00|1233.6||1233.6||1233.6||1233.4||64
1623053730000|2021-06-07 08:15:30|1233.4|1233|1233.4|1233.2|1233.6|1233.4|1233.2|1233|25174
1623053740000|2021-06-07 08:15:40|1233.6|1233.4|1233.4|1233.2|1233.6|1233.4|1233.4|1233.2|1325
1623053750000|2021-06-07 08:15:50|1233.6|1233.4|1233.6|1233.2|1233.6|1233.4|1233.6|1233.2|128
1623053770000|2021-06-07 08:16:10|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|0
1623053780000|2021-06-07 08:16:20|1233.2|1232.8|1233.2|1232.8|1233.2|1233|1233|1232.6|13098
1623053790000|2021-06-07 08:16:30|1233|1232.6|1233|1232.6|1233.2|1232.6|1233|1232.6|753
1623053800000|2021-06-07 08:16:40|1233.4|1232.8|1233.2|1232.8|1233.4|1232.8|1233.2|1232.8|5783
1623053810000|2021-06-07 08:16:50|1233||1233.2||1233.2||1233||0
1623053820000|2021-06-07 08:17:00|1233|1232.6|1232.8|1232.4|1233|1232.6|1232.8|1232.4|6152
1623053830000|2021-06-07 08:17:10|1232.6|1232.2|1232.8|1232.2|1232.8|1232.2|1232.6|1232|5428
1623053840000|2021-06-07 08:17:20|1233|1232.4|1233|1232.6|1233.2|1232.8|1233|1232.4|0
1623053850000|2021-06-07 08:17:30|1233.2|1232.8|1233|1232.6|1233.4|1233|1233|1232.6|7154
1623053880000|2021-06-07 08:18:00|1232.8|1232.4|1233|1232.8|1233|1232.8|1232.6|1232.4|2113
1623053890000|2021-06-07 08:18:10|1233.2|1233|1233.6|1233|1233.6|1233|1233.2|1232.8|212
1623053900000|2021-06-07 08:18:20|1233.8|1233.2|1233.6|1233|1233.8|1233.4|1233.4|1233|1608
1623053920000|2021-06-07 08:18:40||1232.8||1232.8||1232.8||1232.8|0
1623053930000|2021-06-07 08:18:50||1233||1233||1233||1233|0
1623053940000|2021-06-07 08:19:00|1233.4|1232.8|1232.6|1232.4|1233.4|1232.8|1232.6|1232.4|5271
1623053950000|2021-06-07 08:19:10|1232.8||1232.8||1233||1232.8||105
1623053960000|2021-06-07 08:19:20|1232.6|1232.2|1232.8|1232.4|1232.8|1232.6|1232.6|1232.2|4142
1623053970000|2021-06-07 08:19:30||1232.2||1232.2||1232.2||1232.2|0
1623053980000|2021-06-07 08:19:40|1232.6|1232.4|1233.2|1232.6|1233.2|1232.8|1232.6|1232.4|2100
1623054000000|2021-06-07 08:20:00|1233.4|1232.8|1233.4|1233|1233.6|1233.2|1233.4|1232.8|6471
1623054010000|2021-06-07 08:20:10|1233.6|1233.2|1233|1232.8|1233.8|1233.6|1233|1232.8|5123
1623054020000|2021-06-07 08:20:20||1232.6||1232.8||1232.8||1232.6|0
1623054030000|2021-06-07 08:20:30|1232.8|1232.6|1232.8|1232.6|1232.8|1232.6|1232.8|1232.6|418
1623054050000|2021-06-07 08:20:50|1232.6|1232.4|1233|1232.4|1233|1232.4|1232.4|1232.2|6376
1623054060000|2021-06-07 08:21:00|1233.2|1232.6|1232.6|1232.4|1233.2|1232.8|1232.6|1232.4|2100
1623054070000|2021-06-07 08:21:10|1232.8|1232.6|1233|1232.6|1233|1232.6|1232.6|1232.6|416
1623054080000|2021-06-07 08:21:20|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|611
1623054090000|2021-06-07 08:21:30|1232.6|1232.2|1232.8|1232.4|1232.8|1232.4|1232.6|1232.2|642
1623054100000|2021-06-07 08:21:40|1232.6||1232.8||1232.8||1232.6||286
1623054110000|2021-06-07 08:21:50|1233||1233||1233||1233||150
1623054120000|2021-06-07 08:22:00|1232.8|1232.6|1232.8|1232.4|1232.8|1232.6|1232.8|1232.4|0
1623054130000|2021-06-07 08:22:10|1232.6|1232.2|1232.4|1232.2|1232.6|1232.2|1232.4|1232.2|26
1623054150000|2021-06-07 08:22:30|1232.2|1232|1232.6|1232.2|1232.8|1232.4|1232.2|1232|1396
1623054170000|2021-06-07 08:22:50|1232.4|1232.4|1232.8|1232.2|1232.8|1232.4|1232.4|1232.2|169
1623054180000|2021-06-07 08:23:00|1233|1232.4|1232.8|1232.6|1233|1232.6|1232.8|1232.4|135
1623054190000|2021-06-07 08:23:10||1232.4||1232.4||1232.6||1232.4|0
1623054210000|2021-06-07 08:23:30|1232.6|1232.2|1233|1232.6|1233|1232.6|1232.6|1232.2|4406
1623054220000|2021-06-07 08:23:40|1233.2||1233.2||1233.2||1233.2||0
1623054240000|2021-06-07 08:24:00|1233||1232.8||1233||1232.8||413
1623054250000|2021-06-07 08:24:10|1233||1232.8||1233||1232.8||0
1623054260000|2021-06-07 08:24:20|1233|1232.8|1232.8|1232.6|1233.2|1232.8|1232.8|1232.6|2685
1623054300000|2021-06-07 08:25:00|1232.6|1232.4|1232.8|1232.2|1232.8|1232.4|1232.6|1232.2|5180
1623054310000|2021-06-07 08:25:10|1232.6|1232|1232.4|1232|1232.6|1232|1232.2|1232|744
1623054320000|2021-06-07 08:25:20|1232.2|1231.8|1232.2|1232|1232.2|1232|1232|1231.8|9275
1623054330000|2021-06-07 08:25:30|1232.4||1232.2||1232.4||1232.2||293
1623054340000|2021-06-07 08:25:40|1232.4||1232.4||1232.4||1232.4||0
1623054360000|2021-06-07 08:26:00|1232.2|1232.2|1232.6|1232.2|1232.6|1232.2|1232.2|1232|149
1623054370000|2021-06-07 08:26:10|1232.8|1232.4|1232.8|1232.2|1232.8|1232.4|1232.6|1232.2|1000
1623054380000|2021-06-07 08:26:20|1233|1232.4|1232.8|1232.4|1233|1232.6|1232.8|1232.4|0
1623054390000|2021-06-07 08:26:30|1233|1232.6|1232.8|1232.4|1233|1232.6|1232.6|1232.4|971
1623054400000|2021-06-07 08:26:40|1232.6||1232.8||1232.8||1232.6||23
1623054410000|2021-06-07 08:26:50|1233|1232.6|1233|1232.6|1233|1232.6|1233|1232.6|0
1623054420000|2021-06-07 08:27:00|1233.2|1232.8|1233|1232.6|1233.2|1232.8|1232.8|1232.6|1812
1623054430000|2021-06-07 08:27:10|1232.8|1232.4|1232.6|1232.2|1232.8|1232.4|1232.4|1232|4559
1623054440000|2021-06-07 08:27:20|1232.8|1232.4|1232.8|1232.6|1232.8|1232.6|1232.8|1232.4|1000
1623054450000|2021-06-07 08:27:30||1232.4||1232.4||1232.4||1232.4|0
1623054470000|2021-06-07 08:27:50||1232.2||1232.2||1232.2||1232.2|0
1623054480000|2021-06-07 08:28:00||1232.4||1232.4||1232.4||1232.4|0
1623054500000|2021-06-07 08:28:20|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|397
1623054510000|2021-06-07 08:28:30|1232.4|1232|1232.8|1232.4|1233|1232.6|1232.4|1232|3111
1623054520000|2021-06-07 08:28:40|1232.6|1232.2|1232.8|1232.4|1232.8|1232.4|1232.4|1232|3790
1623054530000|2021-06-07 08:28:50|1233|1232.6|1233.2|1232.8|1233.2|1232.8|1233|1232.6|1373
1623054560000|2021-06-07 08:29:20|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|4195
1623054570000|2021-06-07 08:29:30|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|0
1623054580000|2021-06-07 08:29:40|1233.8|1233.4|1233.8|1233.4|1234|1233.6|1233.6|1233.4|128
1623054590000|2021-06-07 08:29:50||1233.6||1233.4||1233.6||1233.2|352
1623054600000|2021-06-07 08:30:00|1234|1233.6|1234|1233.6|1234|1233.6|1234|1233.6|390
1623054610000|2021-06-07 08:30:10|1234.2|1233.8|1234|1233.8|1234.2|1233.8|1234|1233.6|0
1623054620000|2021-06-07 08:30:20|1234.2|1234|1234.4|1234|1234.4|1234|1234.2|1234|413
1623054630000|2021-06-07 08:30:30|1234.2|1233.8|1234|1233.8|1234.2|1233.8|1234|1233.8|2751
1623054640000|2021-06-07 08:30:40|1233.8|1233.6|1233.8|1233.4|1233.8|1233.6|1233.8|1233.4|1765
1623054670000|2021-06-07 08:31:10|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|666
1623054680000|2021-06-07 08:31:20|1233.4||1233.6||1233.6||1233.4||0
1623054700000|2021-06-07 08:31:40||1233.4||1233.2||1233.4||1233.2|0
1623054710000|2021-06-07 08:31:50|1233.4|1233|1233.6|1233.2|1233.8|1233.2|1233.2|1232.8|11386
1623054720000|2021-06-07 08:32:00|1233.4|1233.4|1233.4|1233.2|1233.6|1233.4|1233.4|1233.2|434
1623054730000|2021-06-07 08:32:10|1233.6||1233.6||1233.6||1233.6||163
1623054740000|2021-06-07 08:32:20||1233.4||1233.2||1233.4||1233.2|147
1623054770000|2021-06-07 08:32:50|1233.8|1233.4|1233.2|1233|1233.8|1233.4|1233.2|1233|6977
1623054780000|2021-06-07 08:33:00|1233|1232.8|1232.8|1232.4|1233|1232.8|1232.4|1232|8822
1623054800000|2021-06-07 08:33:20|1233||1233||1233||1233||0
1623054810000|2021-06-07 08:33:30|1232.8||1232.8||1232.8||1232.8||0
1623054820000|2021-06-07 08:33:40|1232.6|1232.2|1232.2|1232|1232.6|1232.2|1232.2|1232|766
1623054840000|2021-06-07 08:34:00|1232|1231.8|1232|1231.6|1232.2|1231.8|1231.6|1231.4|7384
1623054860000|2021-06-07 08:34:20|1232.2|1231.8|1232.4|1232|1232.4|1232.2|1232.2|1231.8|2353
1623054870000|2021-06-07 08:34:30|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|0
1623054880000|2021-06-07 08:34:40|1232.8|1232.4|1232.8|1232.4|1232.8|1232.6|1232.6|1232.2|2399
1623054890000|2021-06-07 08:34:50|||||||||56
1623054900000|2021-06-07 08:35:00|1233|1232.6|1233.2|1232.6|1233.2|1232.6|1232.8|1232.6|2219
1623054910000|2021-06-07 08:35:10|1233|1232.4|1232.6|1232.4|1233|1232.4|1232.6|1232.4|765
1623054920000|2021-06-07 08:35:20|1232.8||1232.8||1232.8||1232.6||126
1623054930000|2021-06-07 08:35:30|1233||1232.8||1233||1232.8||0
1623054940000|2021-06-07 08:35:40|1232.6||1232.6||1232.6||1232.6||0
1623054950000|2021-06-07 08:35:50|1232.4|1232.2|1232.4|1232|1232.4|1232.2|1232.2|1232|3144
1623054960000|2021-06-07 08:36:00|1232.2|1231.8|1232.6|1232.2|1232.6|1232.2|1232.2|1231.8|0
1623054980000|2021-06-07 08:36:20|1232.4|1232|1232.4|1231.8|1232.4|1232|1232.2|1231.8|500
1623054990000|2021-06-07 08:36:30|1232.6|1232|1232.4|1232|1232.6|1232|1232.4|1232|0
1623055000000|2021-06-07 08:36:40|1232.2|1231.8|1232.4|1231.8|1232.4|1231.8|1232.2|1231.8|0
1623055010000|2021-06-07 08:36:50|1232.2|1232|1232.4|1232|1232.4|1232|1232.2|1231.8|0
1623055020000|2021-06-07 08:37:00|1232.2|1231.8|1232.2|1231.6|1232.2|1232|1232|1231.6|12
1623055030000|2021-06-07 08:37:10|1232|1231.8|1232.2|1231.8|1232.4|1232|1232|1231.8|2070
1623055040000|2021-06-07 08:37:20|1232.4|1232|1232.4|1232.2|1232.6|1232.2|1232.2|1231.8|5321
1623055050000|2021-06-07 08:37:30|1232.2|1232|1232.4|1232|1232.4|1232|1232.2|1232|1804
1623055060000|2021-06-07 08:37:40|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|332
1623055080000|2021-06-07 08:38:00|1232.4|1232|1232.4|1232|1232.4|1232|1232.4|1232|1151
1623055090000|2021-06-07 08:38:10|1232.2|1231.8|1232.2|1231.8|1232.4|1232|1232|1231.6|6913
1623055110000|2021-06-07 08:38:30||1232||1232||1232||1232|0
1623055120000|2021-06-07 08:38:40||1231.8||1231.8||1231.8||1231.8|0
1623055130000|2021-06-07 08:38:50|1232|1231.6|1232|1231.6|1232.2|1231.8|1231.8|1231.6|4658
1623055140000|2021-06-07 08:39:00|1231.8|1231.4|1231.6|1231.2|1231.8|1231.4|1231.6|1231.2|2398
1623055170000|2021-06-07 08:39:30|1231.8|1231.4|1231.6|1231.2|1231.8|1231.4|1231.6|1231.2|1000
1623055180000|2021-06-07 08:39:40|1231.8||1231.6||1231.8||1231.6||0
1623055190000|2021-06-07 08:39:50||1231.4||1231.4||1231.4||1231.4|0
1623055200000|2021-06-07 08:40:00||1231.2||1231.4||1231.4||1231.2|0
1623055220000|2021-06-07 08:40:20|1231.8|1231.6|1232.6|1232|1232.6|1232.2|1231.8|1231.4|1118
1623055230000|2021-06-07 08:40:30||1232.2||1232.2||1232.2||1232.2|0
1623055240000|2021-06-07 08:40:40|1232.4||1232.4||1232.4||1232.4||0
1623055250000|2021-06-07 08:40:50|1232.6|1232.4|1232.6|1232.2|1232.6|1232.4|1232.4|1232.2|352
1623055280000|2021-06-07 08:41:20|1232.4|1232.4|1232.6|1232.2|1232.6|1232.4|1232.4|1232.2|0
1623055290000|2021-06-07 08:41:30|1232.8|1232.4|1233|1232.8|1233.2|1232.8|1232.8|1232.4|708
1623055320000|2021-06-07 08:42:00|1233.2|1233|1233.4|1233|1233.8|1233.4|1233.2|1233|1918
1623055330000|2021-06-07 08:42:10||1233.2||1233||1233.2||1233|0
1623055340000|2021-06-07 08:42:20||1233.2||1233.2||1233.2||1233.2|0
1623055350000|2021-06-07 08:42:30|1233.6|1233.4|1233.6|1233.2|1233.6|1233.4|1233.6|1233.2|31
1623055360000|2021-06-07 08:42:40||1233.4||1233.2||1233.4||1233.2|0
1623055370000|2021-06-07 08:42:50|1233.4|1233|1233.4|1232.8|1233.4|1233|1233.2|1232.8|4050
1623055380000|2021-06-07 08:43:00|1233.2|1233|1233.4|1233|1233.4|1233|1233.2|1233|0
1623055390000|2021-06-07 08:43:10|1233.2|1232.8|1233.2|1232.8|1233.2|1233|1233.2|1232.8|1526
1623055400000|2021-06-07 08:43:20|1233|1233|1233.2|1232.8|1233.2|1233|1233|1232.8|32
1623055410000|2021-06-07 08:43:30|1233|1232.6|1233|1232.6|1233|1232.6|1232.8|1232.6|203
1623055440000|2021-06-07 08:44:00|1232.8|1232.8|1232.8|1232.6|1233|1232.8|1232.8|1232.6|414
1623055470000|2021-06-07 08:44:30|1232.6|1232.4|1232.8|1232.4|1232.8|1232.6|1232.6|1232.4|1364
1623055480000|2021-06-07 08:44:40|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.4|1232.2|1058
1623055510000|2021-06-07 08:45:10|1232.4|1232|1232.4|1232|1232.4|1232|1232.2|1232|753
1623055520000|2021-06-07 08:45:20|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|1232|1231.6|2872
1623055530000|2021-06-07 08:45:30|1232||1232||1232||1232||149
1623055540000|2021-06-07 08:45:40|1231.8|1231.6|1232|1231.6|1232|1231.8|1231.8|1231.6|558
1623055550000|2021-06-07 08:45:50|1231.8||1231.8||1231.8||1231.8||100
1623055560000|2021-06-07 08:46:00|1231.6|1231.4|1231.8|1231.4|1231.8|1231.6|1231.6|1231.4|2988
1623055570000|2021-06-07 08:46:10||1231.6||1231.6||1231.6||1231.6|0
1623055580000|2021-06-07 08:46:20|1232||1231.8||1232||1231.8||2941
1623055590000|2021-06-07 08:46:30|1232|1231.8|1232.4|1232|1232.4|1232|1232|1231.6|3363
1623055600000|2021-06-07 08:46:40|1232.6|1232.2|1232.6|1232|1232.6|1232.2|1232.6|1232|0
1623055610000|2021-06-07 08:46:50||1232.2||1232.2||1232.2||1232.2|0
1623055620000|2021-06-07 08:47:00|1232.4||1232.4||1232.4||1232.4||0
1623055630000|2021-06-07 08:47:10|1232.2|1231.8|1232.4|1231.8|1232.4|1231.8|1232.2|1231.8|6259
1623055650000|2021-06-07 08:47:30|1232.2||1232.2||1232.2||1232.2||0
1623055660000|2021-06-07 08:47:40|1232.4|1232|1232.8|1232.4|1232.8|1232.4|1232.4|1232|3
1623055670000|2021-06-07 08:47:50|1233||1233||1233||1233||0
1623055690000|2021-06-07 08:48:10|1232.8||1232.8||1232.8||1232.8||0
1623055700000|2021-06-07 08:48:20|1233|1232.6|1232.8|1232.4|1233|1232.6|1232.6|1232.4|1954
1623055710000|2021-06-07 08:48:30|1233|1232.6|1232.4|1232.2|1233|1232.6|1232.4|1232.2|1178
1623055740000|2021-06-07 08:49:00|1232.6||1232.6||1232.6||1232.6||136
1623055760000|2021-06-07 08:49:20|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|1232.8|1232.2|53
1623055770000|2021-06-07 08:49:30|1233|1232.6|1232.8|1232.4|1233|1232.6|1232.8|1232.4|0
1623055780000|2021-06-07 08:49:40|1233||1233||1233||1232.8||0
1623055790000|2021-06-07 08:49:50|1233.4|1232.6|1233.4|1233|1233.4|1233|1233.4|1232.6|11492
1623055810000|2021-06-07 08:50:10|1233.2|1232.8|1233|1232.8|1233.2|1232.8|1233|1232.8|1097
1623055820000|2021-06-07 08:50:20||1232.6||1232.6||1232.6||1232.6|0
1623055830000|2021-06-07 08:50:30|1233.2|1232.8|1233.6|1233|1233.6|1233|1233.2|1232.8|550
1623055850000|2021-06-07 08:50:50||1233.2||1233.2||1233.2||1233|0
1623055860000|2021-06-07 08:51:00|1233.8|1233|1233.8|1233.4|1233.8|1233.4|1233.8|1233|810
1623055870000|2021-06-07 08:51:10||1233.2||1233.2||1233.2||1233.2|0
1623055880000|2021-06-07 08:51:20|1233.6|1233.4|1234.4|1234|1234.4|1234|1233.6|1233|10305
1623055890000|2021-06-07 08:51:30|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|500
1623055900000|2021-06-07 08:51:40|1234||1234.2||1234.2||1234||2541
1623055910000|2021-06-07 08:51:50|1234.4|1234|1234.4|1233.8|1234.4|1234|1234.4|1233.8|0
1623055920000|2021-06-07 08:52:00|1234.2|1234|1234.6|1234.2|1234.6|1234.2|1234|1234|9971
1623055930000|2021-06-07 08:52:10|1234.4|1234|1234.6|1234.2|1234.6|1234.2|1234.4|1234|1420
1623055940000|2021-06-07 08:52:20|1234.8|1234.4|1234.8|1234.4|1235|1234.6|1234.8|1234.4|2869
1623055950000|2021-06-07 08:52:30||1234.6||1234.4||1234.6||1234.4|764
1623055970000|2021-06-07 08:52:50|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234.2|1233
1623055980000|2021-06-07 08:53:00|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|1420
1623055990000|2021-06-07 08:53:10|1234.6|1234.2|1234.4|1234|1234.6|1234.2|1234.4|1234|53
1623056000000|2021-06-07 08:53:20|1234.2|1233.8|1234|1233.8|1234.2|1233.8|1234|1233.8|6593
1623056020000|2021-06-07 08:53:40|||||||||2995
1623056060000|2021-06-07 08:54:20|1234.2|1233.6|1233.8|1233.4|1234.2|1233.8|1233.6|1233.4|12263
1623056080000|2021-06-07 08:54:40|1233.6|1233.2|1233.6|1233.2|1233.8|1233.4|1233.4|1233.2|1973
1623056130000|2021-06-07 08:55:30|1233.8|1233.4|1234.6|1234.2|1234.6|1234.2|1233.8|1233.4|3362
1623056140000|2021-06-07 08:55:40|1234.4||1234.8||1234.8||1234.4||264
1623056150000|2021-06-07 08:55:50|1235|1234.4|1234.8|1234.4|1235|1234.4|1234.8|1234.4|0
1623056160000|2021-06-07 08:56:00|1234.6|1234.2|1234.6|1234.2|1234.8|1234.2|1234.4|1234.2|1349
1623056170000|2021-06-07 08:56:10|1234.8||1234.8||1234.8||1234.8||0
1623056190000|2021-06-07 08:56:30|1234.6||1234.6||1234.6||1234.6||0
1623056200000|2021-06-07 08:56:40|1234.8||1234.8||1234.8||1234.6||0
1623056210000|2021-06-07 08:56:50|1234.6||1234.6||1234.6||1234.6||0
1623056270000|2021-06-07 08:57:50|1234.4|1234|1234.6|1234|1234.6|1234|1234.2|1234|3186
1623056280000|2021-06-07 08:58:00|1234.4|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234|1114
1623056290000|2021-06-07 08:58:10||1234.4||1234.2||1234.4||1234.2|0
1623056310000|2021-06-07 08:58:30|1234.4|1234|1234.6|1234|1234.6|1234|1234.4|1234|699
1623056320000|2021-06-07 08:58:40|1234.4|1233.8|1234|1233.8|1234.4|1233.8|1234|1233.8|2278
1623056330000|2021-06-07 08:58:50|1233.8|1233.6|1233.6|1233.2|1233.8|1233.6|1233.6|1233.2|8242
1623056340000|2021-06-07 08:59:00|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.4|250
1623056350000|2021-06-07 08:59:10|1234.2||1233.8||1234.2||1233.8||0
1623056360000|2021-06-07 08:59:20|1234||1234||1234||1234||0
1623056380000|2021-06-07 08:59:40|1233.8|1233.4|1233.4|1233.2|1233.8|1233.4|1233.4|1233.2|344
1623056400000|2021-06-07 09:00:00|1233.2|1233|1233.4|1233|1233.6|1233.4|1233|1232.8|13098
1623056410000|2021-06-07 09:00:10|1233.6|1233.2|1233.4|1233.2|1233.6|1233.4|1233.4|1233.2|144
1623056420000|2021-06-07 09:00:20||1233||1233||1233||1233|250
1623056430000|2021-06-07 09:00:30|||||||||500
1623056440000|2021-06-07 09:00:40|1233.2|1232.8|1233|1232.4|1233.2|1232.8|1232.8|1232.4|128
1623056450000|2021-06-07 09:00:50|1232.8||1232.8||1232.8||1232.6||676
1623056460000|2021-06-07 09:01:00||1232.6||1232.4||1232.6||1232.4|0
1623056470000|2021-06-07 09:01:10|1233||1232.8||1233||1232.8||0
1623056480000|2021-06-07 09:01:20|1233||1232.8||1233||1232.8||0
1623056490000|2021-06-07 09:01:30|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|594
1623056530000|2021-06-07 09:02:10|1232.4||1232.4||1232.4||1232.4||0
1623056540000|2021-06-07 09:02:20|1232.6|1232|1232.2|1232|1232.6|1232.2|1232.2|1232|7356
1623056560000|2021-06-07 09:02:40|1232.4|1232.2|1232.4|1232|1232.4|1232.2|1232.4|1232|2002
1623056580000|2021-06-07 09:03:00|1232.6|1232.2|1232.8|1232.2|1232.8|1232.4|1232.6|1232.2|1510
1623056590000|2021-06-07 09:03:10|1232.6||1232.6||1232.6||1232.6||0
1623056600000|2021-06-07 09:03:20|1232.4|1232|1232.4|1232|1232.4|1232|1232.2|1232|0
1623056610000|2021-06-07 09:03:30|1232.2||1232.4||1232.4||1232.2||0
1623056620000|2021-06-07 09:03:40|1232.2|1232.2|1232.2|1232|1232.2|1232.2|1232.2|1232|3000
1623056630000|2021-06-07 09:03:50|1232|1231.8|1232.2|1231.8|1232.2|1231.8|1231.8|1231.4|980
1623056690000|2021-06-07 09:04:50|1232.4|1232.2|1232.2|1231.8|1232.4|1232.2|1232.2|1231.8|15000
1623056700000|2021-06-07 09:05:00|1232.4|1232|1232.2|1232|1232.4|1232|1232.2|1232|528
1623056710000|2021-06-07 09:05:10|1232.4|1232.2|1233|1232.4|1233|1232.6|1232.4|1232.2|2369
1623056720000|2021-06-07 09:05:20|1232.8||1232.8||1232.8||1232.8||0
1623056730000|2021-06-07 09:05:30|1232.6|1232.2|1232.4|1232|1232.6|1232.2|1232.4|1232|1290
1623056740000|2021-06-07 09:05:40|1232.2|1231.8|1232.2|1231.8|1232.4|1232.2|1232.2|1231.8|2970
1623056750000|2021-06-07 09:05:50|1232||1232||1232.2||1232||0
1623056760000|2021-06-07 09:06:00|1231.8|1231.6|1232|1231.6|1232|1231.6|1231.8|1231.6|224
1623056770000|2021-06-07 09:06:10|1231.8|1231.8|1232|1231.8|1232|1231.8|1231.8|1231.8|0
1623056780000|2021-06-07 09:06:20|1231.8|1231.6|1231.8|1231.4|1231.8|1231.6|1231.6|1231.4|2705
1623056800000|2021-06-07 09:06:40|1232|1231.6|1231.8|1231.6|1232|1231.8|1231.8|1231.4|1467
1623056810000|2021-06-07 09:06:50|1232|1231.4|1231.8|1231.6|1232|1231.6|1231.8|1231.4|2660
1623056820000|2021-06-07 09:07:00|1231.6|1231.4|1231.4|1231.2|1231.6|1231.4|1231.4|1231.2|948
1623056830000|2021-06-07 09:07:10|1231.6||1231.6||1231.6||1231.4||202
1623056840000|2021-06-07 09:07:20||1231.4||1231.4||1231.4||1231.2|0
1623056860000|2021-06-07 09:07:40|1231.8|1231.6|1232|1231.6|1232|1231.6|1231.8|1231.6|250
1623056870000|2021-06-07 09:07:50|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|535
1623056880000|2021-06-07 09:08:00|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|1231.4|1231.2|0
1623056890000|2021-06-07 09:08:10|1231.8|1231.4|1231.8|1231.6|1231.8|1231.6|1231.6|1231.2|1293
1623056900000|2021-06-07 09:08:20|1231.6|1231.4|1231.6|1231.2|1231.6|1231.4|1231.6|1231.2|150
1623056920000|2021-06-07 09:08:40|1231.4|1231|1231.6|1231|1231.6|1231.2|1231.4|1231|2943
1623056930000|2021-06-07 09:08:50|1231.4|1231.2|1231|1230.6|1231.4|1231.2|1231|1230.6|17938
1623056960000|2021-06-07 09:09:20|1230.6|1230.4|1231|1230.6|1231|1230.6|1230.6|1230.4|8656
1623056970000|2021-06-07 09:09:30|1230.8|1230.4|1230.6|1230.4|1230.8|1230.4|1230.6|1230.4|700
1623056980000|2021-06-07 09:09:40|1230.4|1230.2|1230.6|1230.2|1230.6|1230.2|1230.4|1230.2|1405
1623056990000|2021-06-07 09:09:50|1230.4|1230.4|1230.6|1230.4|1230.8|1230.4|1230.4|1230.2|5658
1623057010000|2021-06-07 09:10:10|1230.4|1230.2|1230.6|1230.2|1230.6|1230.4|1230.4|1230.2|2578
1623057020000|2021-06-07 09:10:20|1230.8|1230.4|1230.6|1230.2|1230.8|1230.4|1230.6|1230.2|447
1623057050000|2021-06-07 09:10:50|1230.4|1230|1230.4|1230|1230.4|1230|1230.4|1230|3072
1623057060000|2021-06-07 09:11:00|1230.6|1230.2|1230.6|1230.2|1230.6|1230.4|1230.6|1230|0
1623057070000|2021-06-07 09:11:10|1230.4|1230|1230.2|1230|1230.4|1230.2|1230.2|1230|161
1623057080000|2021-06-07 09:11:20|1230|1229.8|1230|1229.6|1230.2|1229.8|1230|1229.6|13840
1623057090000|2021-06-07 09:11:30|1230.2|1229.8|1229.8|1229.4|1230.2|1229.8|1229.6|1229.2|9606
1623057100000|2021-06-07 09:11:40|1230|1229.2|1229.6|1229.2|1230|1229.4|1229.6|1229.2|0
1623057120000|2021-06-07 09:12:00|1229.8|1229.4|1229.6|1229|1229.8|1229.6|1229.2|1229|10650
1623057130000|2021-06-07 09:12:10||1229.2||1229.2||1229.2||1229.2|0
1623057160000|2021-06-07 09:12:40|1229.4||1229.4||1229.4||1229.4||0
1623057180000|2021-06-07 09:13:00|1229.6|1229.4|1229.4|1229|1229.6|1229.4|1229.4|1229|3208
1623057190000|2021-06-07 09:13:10|1229.2|1228.8|1229|1228.8|1229.2|1228.8|1229|1228.8|3100
1623057200000|2021-06-07 09:13:20||1228.6||1228.6||1228.8||1228.6|440
1623057210000|2021-06-07 09:13:30|1229.2|1228.8|1229|1228.8|1229.2|1229|1229|1228.8|772
1623057230000|2021-06-07 09:13:50|1229.2|1229|1229.4|1229|1229.6|1229.2|1229.2|1229|1219
1623057240000|2021-06-07 09:14:00||1228.8||1228.8||1228.8||1228.8|0
1623057250000|2021-06-07 09:14:10|1229.2|1228.6|1229.2|1228.6|1229.2|1228.6|1229.2|1228.6|0
1623057260000|2021-06-07 09:14:20|1228.8|1228.8|1229|1228.8|1229.2|1229|1228.8|1228.6|20000
1623057270000|2021-06-07 09:14:30|1229.2||1229.2||1229.2||1229.2||850
1623057280000|2021-06-07 09:14:40|1229||1229||1229||1229||0
1623057290000|2021-06-07 09:14:50||1228.6||1228.6||1228.6||1228.6|12
1623057300000|2021-06-07 09:15:00|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|358
1623057310000|2021-06-07 09:15:10|1228.6||1228.8||1228.8||1228.6||0
1623057320000|2021-06-07 09:15:20|1228.6|1228.2|1228.4|1228.2|1228.6|1228.2|1228.4|1228.2|149
1623057330000|2021-06-07 09:15:30|1228.2|1228|1228.2|1228|1228.2|1228|1228.2|1228|1087
1623057340000|2021-06-07 09:15:40|1228|1227.8|1228.2|1227.8|1228.2|1227.8|1228|1227.8|2026
1623057350000|2021-06-07 09:15:50||1228||1227.8||1228||1227.8|500
1623057360000|2021-06-07 09:16:00|1228|1227.6|1228|1227.8|1228|1227.8|1228|1227.6|1722
1623057370000|2021-06-07 09:16:10|1228.2|1228|1228|1227.8|1228.2|1228|1228|1227.8|2391
1623057380000|2021-06-07 09:16:20|1228.2|1228|1228|1227.8|1228.2|1228|1228|1227.8|1259
1623057390000|2021-06-07 09:16:30|1227.8|1227.6|1227.8|1227.6|1227.8|1227.6|1227.8|1227.6|1155
1623057400000|2021-06-07 09:16:40|1227.6|1227.4|1227.8|1227.6|1228|1227.6|1227.6|1227.2|1016
1623057410000|2021-06-07 09:16:50|1228|1227.8|1228.4|1228|1228.4|1228.2|1227.8|1227.6|7846
1623057420000|2021-06-07 09:17:00|1228.6|1228.2|1229|1228.6|1229.4|1229|1228.6|1228.2|18094
1623057440000|2021-06-07 09:17:20|1229.2|1228.8|1229|1228.6|1229.2|1228.8|1229|1228.6|890
1623057450000|2021-06-07 09:17:30|1229.2|1229|1229.4|1229|1229.4|1229|1229.2|1229|1500
1623057460000|2021-06-07 09:17:40|1229.2|1229.2|1229.2|1229|1229.2|1229.2|1229.2|1229|0
1623057470000|2021-06-07 09:17:50|||||||||3608
1623057490000|2021-06-07 09:18:10|1229.4|1229.2|1229.4|1229|1229.4|1229.2|1229.2|1229|1866
1623057500000|2021-06-07 09:18:20|1229.2||1229.4||1229.4||1229.2||250
1623057510000|2021-06-07 09:18:30|1229.2|1228.8|1229.2|1228.6|1229.2|1228.8|1229|1228.6|17363
1623057520000|2021-06-07 09:18:40|1229|1228.8|1229|1228.8|1229|1228.8|1229|1228.8|0
1623057530000|2021-06-07 09:18:50|1228.8|1228.6|1228.8|1228.6|1228.8|1228.6|1228.8|1228.6|880
1623057540000|2021-06-07 09:19:00|1228.6|1228.2|1228.6|1228.2|1228.8|1228.2|1228.4|1228.2|5813
1623057560000|2021-06-07 09:19:20|1228.4||1228.4||1228.4||1228.4||0
1623057570000|2021-06-07 09:19:30|1228.2|1228|1228.4|1228|1228.4|1228|1228.2|1228|152
1623057610000|2021-06-07 09:20:10|1228.6|1228.2|1228.6|1228.4|1228.8|1228.4|1228.6|1228.2|742
1623057620000|2021-06-07 09:20:20||1228.2||1228.2||1228.2||1228.2|0
1623057630000|2021-06-07 09:20:30||1228.4||1228.4||1228.4||1228.4|0
1623057650000|2021-06-07 09:20:50|1228.4|1228.2|1228.4|1228|1228.4|1228.2|1228.4|1228|1776
1623057680000|2021-06-07 09:21:20|1228.6|1228.2|1228.4|1228.2|1228.6|1228.2|1228.4|1228|1123
1623057710000|2021-06-07 09:21:50||1228||1228||1228||1228|0
1623057730000|2021-06-07 09:22:10|1228.2||1228.2||1228.2||1228.2||0
1623057740000|2021-06-07 09:22:20|1228.4||1228.4||1228.4||1228.2||2002
1623057750000|2021-06-07 09:22:30|1228.6|1228.4|1229|1228.6|1229|1228.6|1228.6|1228.4|3986
1623057760000|2021-06-07 09:22:40|1229.2|1228.8|1229|1228.6|1229.2|1228.8|1229|1228.6|293
1623057800000|2021-06-07 09:23:20|1228.8|1228.8|1229.2|1228.8|1229.2|1228.8|1228.8|1228.8|884
1623057810000|2021-06-07 09:23:30|1229.4|1229|1229.2|1228.8|1229.4|1229|1229.2|1228.8|2023
1623057860000|2021-06-07 09:24:20|1229|1229|1229|1228.8|1229|1229|1229|1228.8|500
1623057870000|2021-06-07 09:24:30||1228.6||1228.6||1228.6||1228.6|0
1623057880000|2021-06-07 09:24:40||1228.8||1228.8||1228.8||1228.8|0
1623057890000|2021-06-07 09:24:50|1228.8|1228.4|1228.8|1228.4|1229|1228.4|1228.6|1228.4|1474
1623057900000|2021-06-07 09:25:00||1228.6||1228.6||1228.6||1228.6|0
1623057910000|2021-06-07 09:25:10|1229|1228.4|1228.8|1228.4|1229|1228.4|1228.8|1228.4|0
1623057960000|2021-06-07 09:26:00|1228.6||1228.8||1228.8||1228.6||0
1623058010000|2021-06-07 09:26:50|1228.6|1228.6|1228.6|1228.4|1228.8|1228.6|1228.6|1228.4|2700
1623058020000|2021-06-07 09:27:00|1228.8|1228.6|1229|1228.6|1229|1228.8|1228.8|1228.6|4558
1623058060000|2021-06-07 09:27:40|1229.2|1228.8|1229.4|1228.8|1229.4|1229|1229|1228.8|919
1623058070000|2021-06-07 09:27:50|1229.2|1229|1229.2|1229|1229.2|1229|1229.2|1229|0
1623058080000|2021-06-07 09:28:00||1228.8||1228.8||1228.8||1228.8|490
1623058090000|2021-06-07 09:28:10||1229||1228.8||1229||1228.8|481
1623058120000|2021-06-07 09:28:40|1229.4|1229|1229.4|1229|1229.4|1229|1229.4|1229|83
1623058130000|2021-06-07 09:28:50|1229.2|1228.8|1229|1228.6|1229.2|1228.8|1229|1228.6|3173
1623058140000|2021-06-07 09:29:00|1228.8|1228.4|1228.4|1228|1228.8|1228.4|1228.4|1228|5120
1623058170000|2021-06-07 09:29:30|1228.6|1228.4|1228.2|1228|1228.6|1228.4|1228.2|1228|3500
1623058180000|2021-06-07 09:29:40|1228|1227.8|1228.2|1228|1228.4|1228|1228|1227.8|1350
1623058200000|2021-06-07 09:30:00|1228.4|1227.8|1228.2|1227.8|1228.4|1227.8|1228.2|1227.8|120
1623058210000|2021-06-07 09:30:10|1228.4|1228|1228.4|1227.8|1228.4|1228|1228.4|1227.8|193
1623058220000|2021-06-07 09:30:20|1228.2||1228.2||1228.2||1228.2||0
1623058230000|2021-06-07 09:30:30|1228|1227.6|1228.2|1227.8|1228.4|1227.8|1227.8|1227.6|4196
1623058240000|2021-06-07 09:30:40|1228.4|1228|1228.4|1228|1228.4|1228|1228.2|1227.8|1380
1623058260000|2021-06-07 09:31:00|1228.2|1227.8|1228.8|1228.2|1228.8|1228.4|1228.2|1227.8|147
1623058270000|2021-06-07 09:31:10|1228.6||1228.8||1228.8||1228.6||0
1623058280000|2021-06-07 09:31:20|1228.6||1228.6||1228.6||1228.6||0
1623058290000|2021-06-07 09:31:30|1228.4|1228|1228|1227.6|1228.4|1228|1227.8|1227.6|14843
1623058310000|2021-06-07 09:31:50|1228.2|1228|1228.2|1227.8|1228.2|1228|1228.2|1227.8|293
1623058320000|2021-06-07 09:32:00|1228.4|1228|1228.8|1228.2|1228.8|1228.4|1228.4|1228|4097
1623058330000|2021-06-07 09:32:10|1228.6||1228.6||1228.6||1228.6||0
1623058340000|2021-06-07 09:32:20|1228.8|1228.4|1228.8|1228.4|1229|1228.6|1228.6|1228.4|6667
1623058360000|2021-06-07 09:32:40|1228.6|1228.2|1229.6|1229.2|1229.6|1229.2|1228.6|1228.2|2365
1623058370000|2021-06-07 09:32:50|1229.4|1229|1229.4|1228.8|1229.4|1229|1229|1228.8|3018
1623058380000|2021-06-07 09:33:00|1229.2||1229.2||1229.2||1229.2||0
1623058400000|2021-06-07 09:33:20|1229|1228.6|1229|1228.6|1229|1228.6|1229|1228.6|193
1623058440000|2021-06-07 09:34:00|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|1228.6|1228.4|1828
1623058450000|2021-06-07 09:34:10|1229|1228.6|1229.8|1229.2|1229.8|1229.2|1229|1228.6|2878
1623058460000|2021-06-07 09:34:20|1229.6|1229|1229.4|1229|1229.6|1229|1229.4|1229|3273
1623058470000|2021-06-07 09:34:30|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|0
1623058490000|2021-06-07 09:34:50|1229.4|1228.6|1229|1228.6|1229.4|1228.6|1229|1228.6|346
1623058500000|2021-06-07 09:35:00|1229.2|1229|1229.2|1228.8|1229.2|1229|1229.2|1228.6|4000
1623058520000|2021-06-07 09:35:20|1229|1228.6|1229.4|1229|1229.4|1229|1229|1228.6|250
1623058530000|2021-06-07 09:35:30|1229.6||1229.4||1229.6||1229.4||0
1623058540000|2021-06-07 09:35:40|1229.6|1229.2|1229.8|1229.4|1229.8|1229.4|1229.6|1229.2|59
1623058550000|2021-06-07 09:35:50|1229.6|1229.6|1229.8|1229.6|1230|1229.6|1229.6|1229.4|3774
1623058560000|2021-06-07 09:36:00|1230|1229.8|1230.4|1230|1230.4|1230|1230|1229.8|32
1623058570000|2021-06-07 09:36:10|1230.2|1229.8|1230.2|1229.8|1230.2|1229.8|1230.2|1229.8|0
1623058590000|2021-06-07 09:36:30|1230|1229.6|1230|1229.6|1230.2|1229.8|1229.8|1229.4|2666
1623058600000|2021-06-07 09:36:40|1230.2|1230|1229.8|1229.6|1230.2|1230|1229.8|1229.4|10319
1623058610000|2021-06-07 09:36:50|1230|1229.8|1229.6|1229.4|1230|1229.8|1229.6|1229.4|3014
1623058630000|2021-06-07 09:37:10|1229.4|1229.2|1229.4|1229|1229.4|1229.2|1229.4|1229|599
1623058680000|2021-06-07 09:38:00|1229.2||1229.4||1229.4||1229.2||0
1623058700000|2021-06-07 09:38:20|1229.2||1229.2||1229.2||1229.2||500
1623058710000|2021-06-07 09:38:30|1229|1228.8|1229.4|1228.8|1229.4|1228.8|1229|1228.6|477
1623058720000|2021-06-07 09:38:40|1229.2||1229.2||1229.2||1229.2||0
1623058730000|2021-06-07 09:38:50||1229||1228.8||1229||1228.8|17
1623058770000|2021-06-07 09:39:30|1229.4|1229|1229.2|1228.8|1229.4|1229|1229.2|1228.8|4538
1623058780000|2021-06-07 09:39:40||1229||1228.8||1229||1228.8|2117
1623058790000|2021-06-07 09:39:50||1229||1229||1229||1229|0
1623058800000|2021-06-07 09:40:00|1229|1228.8|1229.2|1228.8|1229.2|1228.8|1229|1228.8|1920
1623058810000|2021-06-07 09:40:10|1229.4|1229|1229.2|1228.8|1229.4|1229|1229|1228.8|1883
1623058820000|2021-06-07 09:40:20|1229.4|1229|1229.2|1228.8|1229.4|1229|1229.2|1228.8|198
1623058830000|2021-06-07 09:40:30|1229.4|1229|1229.2|1229|1229.4|1229|1229.2|1229|421
1623058840000|2021-06-07 09:40:40|1229.4||1229.2||1229.4||1229.2||36
1623058860000|2021-06-07 09:41:00||1228.8||1228.8||1228.8||1228.8|0
1623058880000|2021-06-07 09:41:20|1229.4|1229|1229.6|1229.2|1229.6|1229.2|1229.4|1229|2475
1623058890000|2021-06-07 09:41:30|1229.4|1229|1229.4|1229|1229.4|1229.2|1229.4|1229|1047
1623058900000|2021-06-07 09:41:40||1229.2||1229.2||1229.2||1229.2|95
1623058910000|2021-06-07 09:41:50|1229.6|1229|1229.6|1229.2|1229.6|1229.4|1229.4|1229|5977
1623058930000|2021-06-07 09:42:10|1229.8|1229.4|1230.2|1229.8|1230.2|1229.8|1229.6|1229.4|3078
1623058940000|2021-06-07 09:42:20|1230.4|1230|1230.2|1229.8|1230.4|1230|1230.2|1229.8|0
1623058950000|2021-06-07 09:42:30|1230|1230|1230|1229.4|1230|1230|1229.6|1229.4|17743
1623058960000|2021-06-07 09:42:40|1229.8|1229.2|1229.6|1229.2|1229.8|1229.4|1229.4|1229.2|9808
1623058970000|2021-06-07 09:42:50|1229.8|1229.4|1230|1229.6|1230|1229.6|1229.6|1229.4|299
1623058980000|2021-06-07 09:43:00|1229.8||1229.8||1230||1229.8||1738
1623058990000|2021-06-07 09:43:10|1230||1230||1230||1230||47
1623059000000|2021-06-07 09:43:20|||||||||1000
1623059010000|2021-06-07 09:43:30|1229.8||1230||1230||1229.8||806
1623059020000|2021-06-07 09:43:40|1229.8|1229.4|1229.6|1229.2|1229.8|1229.4|1229.6|1229.2|4997
1623059030000|2021-06-07 09:43:50|1229.8|1229.4|1229.8|1229.2|1229.8|1229.4|1229.8|1229.2|965
1623059040000|2021-06-07 09:44:00|1229.6|1229.4|1229.6|1229.2|1229.8|1229.4|1229.6|1229.2|2172
1623059050000|2021-06-07 09:44:10|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|0
1623059060000|2021-06-07 09:44:20||1229.2||1229.4||1229.4||1229.2|0
1623059070000|2021-06-07 09:44:30|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|0
1623059080000|2021-06-07 09:44:40|1229.4|1229|1229.4|1229|1229.4|1229|1229.4|1229|0
1623059100000|2021-06-07 09:45:00|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|74
1623059110000|2021-06-07 09:45:10|1229.8||1229.8||1229.8||1229.8||0
1623059120000|2021-06-07 09:45:20|1229.6||1229.6||1229.8||1229.6||0
1623059130000|2021-06-07 09:45:30|1229.8|1229|1229.4|1229|1229.8|1229|1229.2|1228.8|1996
1623059140000|2021-06-07 09:45:40|1229.6|1229.2|1229.4|1229|1229.6|1229.2|1229.2|1228.8|4463
1623059150000|2021-06-07 09:45:50|1229.6|1229.2|1229.4|1229.2|1229.6|1229.2|1229.4|1229.2|2351
1623059160000|2021-06-07 09:46:00|1229.6||1229.4||1229.6||1229.4||1448
1623059170000|2021-06-07 09:46:10|||||||||475
1623059180000|2021-06-07 09:46:20|1229.2|1229|1229.4|1229.2|1229.4|1229.2|1229.2|1229|950
1623059190000|2021-06-07 09:46:30|1229.6||1229.4||1229.6||1229.4||904
1623059200000|2021-06-07 09:46:40||1229||1229||1229||1229|1218
1623059210000|2021-06-07 09:46:50|1229.6|1229.2|1230|1229.6|1230|1229.6|1229.6|1229.2|2974
1623059220000|2021-06-07 09:47:00|1230.2|1229.8|1230.6|1230.2|1230.6|1230.2|1230|1229.8|2882
1623059230000|2021-06-07 09:47:10|1230.8|1230.4|1231.2|1230.8|1231.2|1230.8|1230.8|1230.4|0
1623059240000|2021-06-07 09:47:20|1231.4|1231|1231.8|1231.4|1231.8|1231.4|1231.4|1231|2526
1623059260000|2021-06-07 09:47:40|1231.6|1231.2|1231.2|1230.8|1231.6|1231.2|1231.2|1230.8|2848
1623059270000|2021-06-07 09:47:50|1231|1230.6|1231|1230.6|1231|1230.6|1230.8|1230.4|205
1623059280000|2021-06-07 09:48:00|1231.2|1230.8|1231.2|1230.6|1231.2|1230.8|1231.2|1230.6|0
1623059290000|2021-06-07 09:48:10|1231.6|1230.8|1232|1231.4|1232|1231.4|1231.6|1230.8|3888
1623059300000|2021-06-07 09:48:20|1231.8|1231.6|1232|1231.6|1232|1231.6|1231.8|1231.6|0
1623059310000|2021-06-07 09:48:30|1231.8|1231.4|1232|1231.8|1232|1231.8|1231.8|1231.4|2258
1623059320000|2021-06-07 09:48:40|1232.2|1231.6|1232.8|1232.4|1232.8|1232.4|1232.2|1231.6|1942
1623059330000|2021-06-07 09:48:50|1233|1232.6|1232.8|1232.4|1233.2|1232.8|1232.8|1232.4|1981
1623059340000|2021-06-07 09:49:00|1232.6|1232.2|1233.2|1232.6|1233.2|1232.8|1232.6|1232.2|8353
1623059350000|2021-06-07 09:49:10||1232.8||1232.8||1232.8||1232.6|600
1623059380000|2021-06-07 09:49:40|1233||1233||1233||1233||0
1623059390000|2021-06-07 09:49:50|1233.2|1232.6|1232.8|1232.6|1233.2|1232.8|1232.8|1232.4|5868
1623059400000|2021-06-07 09:50:00|1233|1232.8|1233.2|1232.6|1233.2|1232.8|1233|1232.6|48
1623059410000|2021-06-07 09:50:10|1233|1232.8|1233|1232.8|1233.2|1232.8|1233|1232.6|817
1623059420000|2021-06-07 09:50:20||1232.6||1232.6||1232.6||1232.6|273
1623059430000|2021-06-07 09:50:30|1233.6|1232.8|1233.6|1233|1233.6|1233.2|1233.2|1232.8|15477
1623059440000|2021-06-07 09:50:40|1233.8|1233.2|1234|1233.4|1234.2|1234|1233.8|1233.2|10971
1623059450000|2021-06-07 09:50:50|1234.2|1234|1234|1233.6|1234.2|1234|1233.8|1233.4|6842
1623059460000|2021-06-07 09:51:00|1234.2|1233.8|1234|1233.6|1234.2|1234|1234|1233.6|3000
1623059470000|2021-06-07 09:51:10|1234.2|1234|1234|1233.8|1234.2|1234|1234|1233.8|3000
1623059480000|2021-06-07 09:51:20|1234.2|1234|1234.2|1233.6|1234.2|1234|1234|1233.6|6000
1623059490000|2021-06-07 09:51:30|1234.6|1233.8|1234.2|1233.8|1234.6|1234|1234.2|1233.8|10277
1623059500000|2021-06-07 09:51:40|1234|1233.6|1234|1233.6|1234|1233.6|1234|1233.4|430
1623059520000|2021-06-07 09:52:00||1233.8||1233.6||1233.8||1233.4|0
1623059530000|2021-06-07 09:52:10|1234.2|1234|1234|1233.6|1234.2|1234|1233.8|1233.4|3419
1623059550000|2021-06-07 09:52:30||1233.4||1233.4||1233.6||1233.4|0
1623059560000|2021-06-07 09:52:40|1234.2|1233.6|1234.2|1234|1234.4|1234.2|1234.2|1233.6|2124
1623059570000|2021-06-07 09:52:50|1234|1233.8|1234|1233.6|1234|1233.8|1234|1233.6|2180
1623059580000|2021-06-07 09:53:00|1234.2|1233.8|1234.4|1234|1234.4|1234|1234.2|1233.8|270
1623059590000|2021-06-07 09:53:10||1233.8||1233.8||1233.8||1233.8|0
1623059600000|2021-06-07 09:53:20|||||||||100
1623059610000|2021-06-07 09:53:30||1234.2||1234||1234.2||1234|35
1623059640000|2021-06-07 09:54:00|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|0
1623059680000|2021-06-07 09:54:40|1234|1233.6|1234|1233.8|1234|1233.8|1234|1233.6|0
1623059690000|2021-06-07 09:54:50||1233.6||1233.6||1233.6||1233.6|526
1623059700000|2021-06-07 09:55:00||1233.8||1233.8||1233.8||1233.8|0
1623059710000|2021-06-07 09:55:10||1233.6||1233.6||1233.6||1233.6|0
1623059760000|2021-06-07 09:56:00|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.4|4000
1623059780000|2021-06-07 09:56:20|1234.2|1233.8|1234|1233.6|1234.2|1234|1234|1233.6|2748
1623059790000|2021-06-07 09:56:30|1234.2|1233.8|1234.4|1234.2|1234.6|1234.2|1234|1233.8|2891
1623059800000|2021-06-07 09:56:40|1234.2|1234|1234.2|1233.8|1234.4|1234.2|1234.2|1233.8|235
1623059820000|2021-06-07 09:57:00|1234.4|1234|1234.2|1233.8|1234.4|1234|1234.2|1233.8|70
1623059840000|2021-06-07 09:57:20|1234.4|1234|1234.4|1233.8|1234.4|1234|1234.4|1233.8|806
1623059850000|2021-06-07 09:57:30|1234.2|1233.6|1234|1233.8|1234.2|1233.8|1234|1233.6|4758
1623059870000|2021-06-07 09:57:50|||||||||500
1623059890000|2021-06-07 09:58:10|1233.8|1233.4|1234|1233.4|1234|1233.4|1233.6|1233.2|1815
1623059900000|2021-06-07 09:58:20|1233.8|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.6|0
1623059920000|2021-06-07 09:58:40|||||||||78
1623059970000|2021-06-07 09:59:30|1233.8|1233.4|1234|1233.4|1234|1233.4|1233.8|1233.4|301
1623059980000|2021-06-07 09:59:40||1233.6||1233.4||1233.6||1233.4|0
1623060010000|2021-06-07 10:00:10|1233.8||1234||1234||1233.8||0
1623060030000|2021-06-07 10:00:30||1233.6||1233.4||1233.6||1233.4|0
1623060060000|2021-06-07 10:01:00|1233.8||1233.8||1233.8||1233.6||0
1623060070000|2021-06-07 10:01:10|||||||||489
1623060080000|2021-06-07 10:01:20|1233.6|1233.6|1233.6|1233.2|1233.6|1233.6|1233.4|1233.2|1906
1623060110000|2021-06-07 10:01:50|1233.8|1233.4|1233.6|1233.2|1233.8|1233.6|1233.6|1233.2|6246
1623060120000|2021-06-07 10:02:00|1233.8||1233.6||1233.8||1233.6||0
1623060140000|2021-06-07 10:02:20|1233.4|1233|1233|1232.8|1233.4|1233|1233|1232.8|2982
1623060150000|2021-06-07 10:02:30||1232.6||1232.6||1232.6||1232.6|190
1623060170000|2021-06-07 10:02:50|1232.8||1233||1233||1232.8||908
1623060190000|2021-06-07 10:03:10|1233.2|1232.8|1233.6|1233.2|1233.8|1233.6|1233.2|1232.8|2841
1623060210000|2021-06-07 10:03:30|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|0
1623060220000|2021-06-07 10:03:40|1233.6|1233.2|1233.2|1232.8|1233.6|1233.2|1233.2|1232.8|5600
1623060240000|2021-06-07 10:04:00|1233.4|1233|1233.8|1233.4|1233.8|1233.4|1233.4|1233|464
1623060250000|2021-06-07 10:04:10|1234|1233.2|1233.8|1233.6|1234|1233.6|1233.8|1233.2|0
1623060260000|2021-06-07 10:04:20||1233.4||1233.6||1233.6||1233.4|110
1623060290000|2021-06-07 10:04:50|1234|1233.8|1233.8|1233.6|1234.2|1233.8|1233.8|1233.6|175
1623060300000|2021-06-07 10:05:00|1234|1233.8|1235|1234.6|1235.2|1235|1233.8|1233.6|8740
1623060310000|2021-06-07 10:05:10||1234.8||1234.6||1234.8||1234.6|0
1623060320000|2021-06-07 10:05:20|1234.8|1234.4|1234.6|1234.2|1234.8|1234.4|1234.6|1234.2|1698
1623060340000|2021-06-07 10:05:40|1234.4||1234.4||1234.4||1234.4||0
1623060350000|2021-06-07 10:05:50|1234.2|1234|1234.2|1234|1234.4|1234|1234.2|1233.8|1570
1623060360000|2021-06-07 10:06:00|1234|1233.8|1234|1233.6|1234|1233.8|1234|1233.6|351
1623060380000|2021-06-07 10:06:20|1233.8|1233.4|1234.2|1233.8|1234.2|1234|1233.8|1233.4|1984
1623060400000|2021-06-07 10:06:40|1234.4||1234.4||1234.4||1234.4||0
1623060420000|2021-06-07 10:07:00|1234.2||1234.2||1234.2||1234.2||0
1623060450000|2021-06-07 10:07:30|1234.4|1234|1234.2|1233.8|1234.4|1234|1234.2|1233.8|885
1623060470000|2021-06-07 10:07:50|1234.4|1234|1234.2|1234|1234.4|1234.2|1234.2|1233.8|2076
1623060490000|2021-06-07 10:08:10|1234.4|1233.8|1234.2|1233.8|1234.4|1233.8|1234.2|1233.8|24
1623060510000|2021-06-07 10:08:30|1234.4|1234|1234.4|1234.2|1234.6|1234.2|1234.2|1234|358
1623060540000|2021-06-07 10:09:00|1234.6|1234.4|1234.6|1234.4|1234.8|1234.4|1234.6|1234.4|79
1623060550000|2021-06-07 10:09:10|1234.8|1234.2|1234.8|1234.2|1234.8|1234.2|1234.4|1234.2|48
1623060560000|2021-06-07 10:09:20|1235|1234.4|1234.6|1234.4|1235|1234.4|1234.6|1234.4|806
1623060580000|2021-06-07 10:09:40|1234.8|1234.6|1234.6|1234.4|1235|1234.6|1234.6|1234.4|33
1623060590000|2021-06-07 10:09:50||1234.2||1234.4||1234.4||1234.2|674
1623060600000|2021-06-07 10:10:00|1234.8|1234.2|1234.6|1234.4|1234.8|1234.4|1234.6|1234.2|2343
1623060620000|2021-06-07 10:10:20|1234.8|1234.6|1234.8|1234.6|1235|1234.8|1234.8|1234.6|891
1623060660000|2021-06-07 10:11:00|1234.6|1234.4|1234.4|1234.2|1234.6|1234.4|1234.4|1234.2|444
1623060670000|2021-06-07 10:11:10|||||||||52
1623060680000|2021-06-07 10:11:20||1234||1234||1234||1234|397
1623060700000|2021-06-07 10:11:40|1234.2||1234.2||1234.2||1234.2||0
1623060730000|2021-06-07 10:12:10|1234|1233.8|1234.2|1233.8|1234.2|1233.8|1234|1233.6|3096
1623060740000|2021-06-07 10:12:20|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|0
1623060750000|2021-06-07 10:12:30|1234.6|1234.2|1234.4|1234.2|1234.6|1234.2|1234.4|1234.2|51
1623060770000|2021-06-07 10:12:50||1234||1234||1234||1234|0
1623060800000|2021-06-07 10:13:20|1234.2|1234.2|1234.4|1234.2|1234.4|1234.2|1234.2|1234.2|806
1623060810000|2021-06-07 10:13:30|1234.6|1234|1234.4|1234|1234.6|1234|1234.4|1234|3351
1623060820000|2021-06-07 10:13:40|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|100
1623060830000|2021-06-07 10:13:50|1234||1234||1234.2||1234||0
1623060840000|2021-06-07 10:14:00|1233.8|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.6|661
1623060860000|2021-06-07 10:14:20|1233.8||1234||1234||1233.8||0
1623060870000|2021-06-07 10:14:30|1233.8||1234||1234||1233.8||0
1623060880000|2021-06-07 10:14:40|1233.8||1233.8||1233.8||1233.8||0
1623060890000|2021-06-07 10:14:50|1233.6|1233.4|1233.6|1233.2|1233.6|1233.4|1233.4|1233|169
1623060900000|2021-06-07 10:15:00|||||||||50
1623060910000|2021-06-07 10:15:10|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|0
1623060920000|2021-06-07 10:15:20|1233.2||1233.2||1233.2||1233.2||0
1623060930000|2021-06-07 10:15:30|||||||||390
1623060940000|2021-06-07 10:15:40|1233.4|1232.8|1233.2|1232.8|1233.4|1232.8|1233|1232.8|6420
1623060950000|2021-06-07 10:15:50|1233.4||1233.2||1233.4||1233.2||0
1623061040000|2021-06-07 10:17:20|1233.4|1233|1233.2|1233|1233.4|1233|1233.2|1232.8|1140
1623061060000|2021-06-07 10:17:40|1233|1232.8|1233.2|1233|1233.2|1233|1233|1232.8|1766
1623061070000|2021-06-07 10:17:50|1233|1232.8|1233.2|1232.8|1233.2|1232.8|1233|1232.8|158
1623061090000|2021-06-07 10:18:10|1232.8|1232.6|1233.2|1232.6|1233.2|1232.6|1232.8|1232.6|390
1623061100000|2021-06-07 10:18:20|1233.4|1232.8|1233.6|1233.2|1233.6|1233.2|1233.2|1232.8|6644
1623061110000|2021-06-07 10:18:30|1233.2|1233|1233.4|1233|1233.4|1233|1233.2|1233|281
1623061130000|2021-06-07 10:18:50|1233.2|1232.8|1233.2|1232.6|1233.2|1232.8|1233.2|1232.6|2469
1623061150000|2021-06-07 10:19:10||1232.8||1232.8||1232.8||1232.8|0
1623061160000|2021-06-07 10:19:20|1233.4|1233|1233.2|1233|1233.4|1233|1233.2|1232.8|52
1623061170000|2021-06-07 10:19:30|1233|1232.8|1233.2|1232.8|1233.2|1232.8|1233|1232.8|616
1623061220000|2021-06-07 10:20:20|1233.4|1233|1233.4|1233|1233.4|1233|1233.2|1233|208
1623061230000|2021-06-07 10:20:30|1233.6|1233.2|1233.6|1233.2|1233.6|1233.4|1233.2|1233|1915
1623061260000|2021-06-07 10:21:00|1233.8|1233.4|1233.8|1233.4|1234|1233.6|1233.8|1233.2|3481
1623061270000|2021-06-07 10:21:10|1234|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.6|1020
1623061280000|2021-06-07 10:21:20|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1234|1233.6|4115
1623061290000|2021-06-07 10:21:30|1234|1234|1234.4|1234|1234.4|1234|1234|1233.8|122
1623061310000|2021-06-07 10:21:50|1234.2||1234.2||1234.4||1234.2||960
1623061320000|2021-06-07 10:22:00|1234|1233.8|1234|1233.6|1234|1233.8|1234|1233.6|998
1623061340000|2021-06-07 10:22:20||1233.8||1233.8||1233.8||1233.8|0
1623061350000|2021-06-07 10:22:30|1233.8|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.6|1436
1623061400000|2021-06-07 10:23:20|1234.2|1233.8|1234.2|1233.8|1234.2|1234|1234|1233.8|1340
1623061430000|2021-06-07 10:23:50|1234.4|1234|1234.2|1234|1234.4|1234.2|1234.2|1234|194
1623061440000|2021-06-07 10:24:00|1234.4||1234.2||1234.6||1234.2||53
1623061450000|2021-06-07 10:24:10|1234.4|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234.2|508
1623061460000|2021-06-07 10:24:20|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|0
1623061480000|2021-06-07 10:24:40|1234.6|1234.6|1234.6|1234.4|1235|1234.6|1234.6|1234.4|52
1623061500000|2021-06-07 10:25:00|1234.8|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.6|506
1623061510000|2021-06-07 10:25:10|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235|1234.8|84
1623061520000|2021-06-07 10:25:20|1235.4|1235|1235.4|1235.2|1235.6|1235.2|1235.4|1235|2706
1623061530000|2021-06-07 10:25:30|1235.6|1235.4|1235.6|1235.2|1235.8|1235.4|1235.4|1235.2|5444
1623061550000|2021-06-07 10:25:50|1235.8|1235.4|1235.8|1235.2|1235.8|1235.4|1235.8|1235.2|806
1623061560000|2021-06-07 10:26:00|1235.6||1235.6||1235.8||1235.6||0
1623061570000|2021-06-07 10:26:10|1235.4||1235.6||1235.6||1235.4||0
1623061600000|2021-06-07 10:26:40|1235.4|1234.8|1235.2|1234.8|1235.4|1235|1235.2|1234.8|3602
1623061610000|2021-06-07 10:26:50|1235.4||1235.2||1235.4||1235.2||3600
1623061630000|2021-06-07 10:27:10|1235.4|1235|1235.2|1234.8|1235.4|1235|1235.2|1234.8|2245
1623061640000|2021-06-07 10:27:20|1235|1234.6|1235|1234.6|1235|1234.6|1235|1234.6|100
1623061660000|2021-06-07 10:27:40|1235.2|1234.8|1235|1234.6|1235.2|1234.8|1235|1234.6|5036
1623061670000|2021-06-07 10:27:50|1234.8|1234.4|1234.6|1234.2|1234.8|1234.4|1234.6|1234.2|469
1623061680000|2021-06-07 10:28:00|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|0
1623061690000|2021-06-07 10:28:10||1234.2||1234.2||1234.2||1234.2|0
1623061700000|2021-06-07 10:28:20||1234||1234||1234||1234|0
1623061710000|2021-06-07 10:28:30|1234.6|1234.2|1235.2|1234.6|1235.2|1234.6|1234.6|1234.2|2119
1623061740000|2021-06-07 10:29:00|1235.4|1234.8|1235.2|1234.8|1235.4|1235|1235.2|1234.8|4265
1623061750000|2021-06-07 10:29:10|1235.4||1235.4||1235.4||1235.4||633
1623061760000|2021-06-07 10:29:20|1235.2||1235.2||1235.2||1235.2||0
1623061770000|2021-06-07 10:29:30|1235.4||1235.2||1235.4||1235.2||0
1623061800000|2021-06-07 10:30:00|1235.4|1235|1235.2|1234.8|1235.4|1235|1235.2|1234.8|641
1623061810000|2021-06-07 10:30:10|1235|1234.6|1235|1234.8|1235|1234.8|1235|1234.6|674
1623061820000|2021-06-07 10:30:20|1234.8|1234.6|1234.8|1234.6|1235|1234.6|1234.8|1234.4|1830
1623061830000|2021-06-07 10:30:30|1235|1234.8|1235.4|1235|1235.4|1235.2|1235|1234.8|4773
1623061850000|2021-06-07 10:30:50||1234.8||1235||1235||1234.8|0
1623061860000|2021-06-07 10:31:00|1235.2|1234.8|1235|1234.8|1235.2|1234.8|1235|1234.8|0
1623061880000|2021-06-07 10:31:20|1235.2|1235|1235.2|1234.8|1235.4|1235|1235.2|1234.8|1872
1623061890000|2021-06-07 10:31:30|1235.4|1235|1235.6|1235.2|1235.6|1235.2|1235.2|1235|631
1623061900000|2021-06-07 10:31:40|1235.4||1235.4||1235.4||1235.4||0
1623061910000|2021-06-07 10:31:50|1235.2|1235|1235.4|1235|1235.4|1235|1235.2|1235|500
1623061920000|2021-06-07 10:32:00|1235.2||1235.4||1235.4||1235.2||0
1623061960000|2021-06-07 10:32:40|1235.2||1235.4||1235.4||1235.2||0
1623061980000|2021-06-07 10:33:00|1235.2||1235.4||1235.4||1235.2||0
1623062000000|2021-06-07 10:33:20|1235.2||1235.2||1235.2||1235.2||209
1623062070000|2021-06-07 10:34:30|||||||||1775
1623062080000|2021-06-07 10:34:40|1235.4|1235.2|1235.4|1235|1235.4|1235.2|1235.2|1235|128
1623062130000|2021-06-07 10:35:30|1235.2|1234.8|1235|1234.6|1235.2|1235|1235|1234.6|2187
1623062140000|2021-06-07 10:35:40|1234.8|1234.4|1235.2|1234.6|1235.2|1234.6|1234.8|1234.4|667
1623062160000|2021-06-07 10:36:00|1235||1235||1235||1235||0
1623062200000|2021-06-07 10:36:40|1234.8|1234.8|1234.8|1234.6|1235|1234.8|1234.6|1234.4|1608
1623062210000|2021-06-07 10:36:50|1235|1234.8|1235.4|1235|1235.4|1235.2|1234.8|1234.8|653
1623062220000|2021-06-07 10:37:00|1235.2|1234.8|1235|1234.8|1235.2|1234.8|1235|1234.8|700
1623062230000|2021-06-07 10:37:10|1235.2|1235|1235.2|1235|1235.4|1235|1235.2|1235|106
1623062240000|2021-06-07 10:37:20|1235.4|1234.8|1235|1234.8|1235.4|1234.8|1235|1234.8|0
1623062250000|2021-06-07 10:37:30|1235.2|1235|1235|1234.8|1235.2|1235|1235|1234.8|187
1623062260000|2021-06-07 10:37:40|1235.2|1235|1235.2|1234.8|1235.4|1235|1235|1234.8|318
1623062280000|2021-06-07 10:38:00|1235.4|1235|1235.2|1235|1235.4|1235|1235.2|1235|1945
1623062290000|2021-06-07 10:38:10|1235.4|1235.2|1235.4|1235.2|1235.6|1235.2|1235.4|1235.2|2392
1623062300000|2021-06-07 10:38:20|1235.6|1235.4|1235.4|1235|1235.8|1235.6|1235.4|1235|6834
1623062310000|2021-06-07 10:38:30|||||||||450
1623062330000|2021-06-07 10:38:50|1235|1234.8|1235.2|1235|1235.2|1235|1235|1234.8|1121
1623062360000|2021-06-07 10:39:20|1235.4||1235.4||1235.4||1235.4||0
1623062370000|2021-06-07 10:39:30|1235.2|1234.8|1235.4|1235|1235.4|1235|1235.2|1234.8|6044
1623062390000|2021-06-07 10:39:50||1235.2||1235||1235.2||1235|0
1623062430000|2021-06-07 10:40:30|1235.6|1235.2|1235.8|1235.2|1235.8|1235.2|1235.4|1235.2|3594
1623062440000|2021-06-07 10:40:40|1236|1235.4|1235.8|1235.4|1236|1235.8|1235.6|1235.4|10663
1623062450000|2021-06-07 10:40:50|1235.6|1235.2|1235.6|1235.2|1235.6|1235.2|1235.6|1235.2|500
1623062470000|2021-06-07 10:41:10|1235.4|1235|1235.2|1234.8|1235.4|1235|1235.2|1234.8|415
1623062480000|2021-06-07 10:41:20|1235||1235.2||1235.2||1235||511
1623062490000|2021-06-07 10:41:30|1235.4|1235.2|1235.2|1235|1235.6|1235.2|1235.2|1235|106
1623062500000|2021-06-07 10:41:40|1235.4|1235.2|1235.6|1235.2|1235.6|1235.2|1235.2|1235.2|404
1623062510000|2021-06-07 10:41:50|1235.4||1235.6||1235.6||1235.4||0
1623062520000|2021-06-07 10:42:00|1235.4|1235.4|1235.6|1235.4|1235.8|1235.4|1235.4|1235.4|2630
1623062530000|2021-06-07 10:42:10|1235.8|1235.2|1235.8|1235.4|1235.8|1235.4|1235.6|1235.2|4236
1623062540000|2021-06-07 10:42:20|1235.6|1235.2|1235.6|1235.2|1235.6|1235.4|1235.6|1235.2|856
1623062560000|2021-06-07 10:42:40|1235.4|1235|1235.2|1234.8|1235.4|1235|1235.2|1234.8|300
1623062570000|2021-06-07 10:42:50||1234.6||1234.6||1234.6||1234.6|0
1623062580000|2021-06-07 10:43:00|1235.4|1234.8|1235.4|1234.8|1235.6|1235.2|1235|1234.8|15008
1623062600000|2021-06-07 10:43:20||1235||1235||1235||1235|0
1623062610000|2021-06-07 10:43:30|1235.6|1235.2|1236|1235.4|1236|1235.4|1235.6|1235.2|5135
1623062620000|2021-06-07 10:43:40|1235.8|1235.2|1235.8|1235.4|1235.8|1235.4|1235.6|1235.2|5346
1623062630000|2021-06-07 10:43:50|1235.6|1235.2|1235.4|1235.2|1235.6|1235.2|1235.4|1235.2|3145
1623062640000|2021-06-07 10:44:00||1235||1235.2||1235.2||1235|0
1623062660000|2021-06-07 10:44:20|1235.6||1235.4||1235.6||1235.4||1361
1623062680000|2021-06-07 10:44:40|1235.2|1235|1235.2|1235|1235.2|1235|1235.2|1235|473
1623062690000|2021-06-07 10:44:50|1235|1234.8|1235|1234.6|1235|1234.8|1235|1234.6|510
1623062700000|2021-06-07 10:45:00||1234.8||1234.6||1234.8||1234.6|500
1623062720000|2021-06-07 10:45:20|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235|1234.8|3016
1623062730000|2021-06-07 10:45:30|1235||1235||1235||1235||0
1623062740000|2021-06-07 10:45:40||1234.6||1234.6||1234.6||1234.6|161
1623062760000|2021-06-07 10:46:00|1235.2|1234.8|1235.4|1235|1235.4|1235|1235.2|1234.8|1707
1623062770000|2021-06-07 10:46:10|1235.6|1235.2|1235.4|1235|1235.6|1235.2|1235.4|1235|0
1623062780000|2021-06-07 10:46:20|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1290
1623062800000|2021-06-07 10:46:40|1235|1234.6|1235|1234.6|1235|1234.6|1235|1234.6|651
1623062820000|2021-06-07 10:47:00|1234.8||1235||1235||1234.8||0
1623062830000|2021-06-07 10:47:10|1234.8||1234.8||1235||1234.8||754
1623062840000|2021-06-07 10:47:20|1235|1234.8|1235.2|1234.6|1235.2|1234.8|1234.8|1234.6|1429
1623062850000|2021-06-07 10:47:30|1235|1234.8|1235.2|1234.8|1235.2|1235|1235|1234.8|1
1623062860000|2021-06-07 10:47:40|1235.4|1235|1235.4|1235|1235.4|1235|1235.4|1235|0
1623062900000|2021-06-07 10:48:20|1235.2||1235.2||1235.2||1235.2||0
1623062920000|2021-06-07 10:48:40|1235.4|1234.8|1235.2|1234.8|1235.4|1235.2|1235.2|1234.8|6717
1623062930000|2021-06-07 10:48:50|1235|1234.6|1234.8|1234.6|1235|1234.6|1234.8|1234.6|0
1623062950000|2021-06-07 10:49:10|1234.6|1234.4|1234.6|1234.4|1234.6|1234.4|1234.6|1234.4|1180
1623062960000|2021-06-07 10:49:20|1234.8|1234.6|1234.8|1234.4|1234.8|1234.6|1234.6|1234.2|10669
1623062970000|2021-06-07 10:49:30||1234.2||1234.4||1234.4||1234.2|0
1623062990000|2021-06-07 10:49:50|1235|1234.6|1235|1234.6|1235|1234.8|1234.8|1234.6|1132
1623063000000|2021-06-07 10:50:00|1234.8||1234.8||1234.8||1234.8||0
1623063060000|2021-06-07 10:51:00|||||||||400
1623063070000|2021-06-07 10:51:10|1235||1234.8||1235||1234.8||0
1623063090000|2021-06-07 10:51:30|1235||1234.8||1235||1234.8||1156
1623063110000|2021-06-07 10:51:50|||||||||180
1623063120000|2021-06-07 10:52:00|1235|1234.4|1234.8|1234.6|1235|1234.6|1234.8|1234.4|879
1623063150000|2021-06-07 10:52:30|1235|1234.8|1234.6|1234.2|1235|1234.8|1234.4|1234.2|3870
1623063160000|2021-06-07 10:52:40|1234.8||1234.6||1234.8||1234.6||0
1623063180000|2021-06-07 10:53:00|1234.8|1234.4|1234.8|1234.6|1234.8|1234.6|1234.8|1234.4|5776
1623063210000|2021-06-07 10:53:30|1235|1234.8|1235|1234.6|1235|1234.8|1235|1234.6|1037
1623063240000|2021-06-07 10:54:00|1234.6|1234.4|1234.8|1234.4|1234.8|1234.4|1234.6|1234.4|268
1623063260000|2021-06-07 10:54:20|1235|1234.6|1235.2|1234.8|1235.2|1234.8|1234.8|1234.6|12035
1623063310000|2021-06-07 10:55:10|1235.4|1235|1235.8|1235.2|1235.8|1235.4|1235.4|1235|8295
1623063320000|2021-06-07 10:55:20|1235.6||1235.6||1235.6||1235.6||0
1623063330000|2021-06-07 10:55:30|1235.4|1235|1235.4|1235|1235.4|1235|1235.4|1235|0
1623063340000|2021-06-07 10:55:40||1234.8||1234.8||1234.8||1234.8|0
1623063350000|2021-06-07 10:55:50|1235.2||1235.2||1235.2||1235.2||0
1623063360000|2021-06-07 10:56:00|1235.4||1235.2||1235.4||1235.2||0
1623063390000|2021-06-07 10:56:30|1235||1235.2||1235.2||1235||0
1623063430000|2021-06-07 10:57:10|1235|1234.6|1235|1234.4|1235|1234.8|1234.8|1234.4|2300
1623063440000|2021-06-07 10:57:20||1234.6||1234.6||1234.6||1234.6|0
1623063460000|2021-06-07 10:57:40||1234.8||1234.8||1234.8||1234.8|0
1623063480000|2021-06-07 10:58:00|1235.2|1235|1235|1234.8|1235.2|1235|1235|1234.8|224
1623063490000|2021-06-07 10:58:10|||||||||84
1623063520000|2021-06-07 10:58:40|1235.2|1235|1235.2|1235|1235.2|1235|1235.2|1234.8|728
1623063530000|2021-06-07 10:58:50|||||||||1087
1623063540000|2021-06-07 10:59:00|||||||||105
1623063550000|2021-06-07 10:59:10|1235.4||1235.2||1235.4||1235.2||1352
1623063590000|2021-06-07 10:59:50|1235|1234.8|1235.2|1234.8|1235.2|1235|1235|1234.8|1682
1623063740000|2021-06-07 11:02:20|1235.6|1234.6|1235.8|1235.4|1236|1235.8|1235.6|1234.6|10850
1623063760000|2021-06-07 11:02:40|1235.6|1235.2|1236|1235.6|1236|1235.6|1235.4|1235.2|4543
1623063770000|2021-06-07 11:02:50|1236.2|1235.4|1235.8|1235.4|1236.2|1235.4|1235.8|1235.4|1118
1623063780000|2021-06-07 11:03:00|1236|1235.2|1235.8|1235.2|1236|1235.2|1235.6|1235.2|1989
1623063790000|2021-06-07 11:03:10|1235.6|1235.4|1235.4|1235.2|1235.6|1235.4|1235.4|1235.2|443
1623063800000|2021-06-07 11:03:20|1235.2|1235|1235.2|1235|1235.2|1235|1235|1234.6|2154
1623063810000|2021-06-07 11:03:30|1235.4|1235.2|1235.4|1235.2|1235.6|1235.2|1235.4|1235.2|735
1623063820000|2021-06-07 11:03:40||1235||1235||1235||1235|773
1623063860000|2021-06-07 11:04:20|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1319
1623063870000|2021-06-07 11:04:30|1235|1234.6|1234.6|1234.2|1235|1234.6|1234.4|1234|1706
1623063880000|2021-06-07 11:04:40|1234.8|1234.4|1234.6|1234.4|1235|1234.8|1234.6|1234.4|1702
1623063890000|2021-06-07 11:04:50|1234.4|1234.2|1234.4|1234.2|1234.4|1234.2|1234.4|1234.2|282
1623063920000|2021-06-07 11:05:20|1234.2|1234|1234.2|1234|1234.2|1234|1234.2|1234|688
1623063940000|2021-06-07 11:05:40|1234|1233.8|1234|1233.6|1234|1233.8|1234|1233.4|1000
1623063970000|2021-06-07 11:06:10||1233.4||1233.6||1233.6||1233.4|0
1623063980000|2021-06-07 11:06:20|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1234|1233.8|863
1623063990000|2021-06-07 11:06:30|1234||1234.2||1234.2||1234||0
1623064000000|2021-06-07 11:06:40|1234.4|1233.6|1234.2|1233.6|1234.4|1233.6|1234.2|1233.6|0
1623064010000|2021-06-07 11:06:50|1234||1234||1234||1234||0
1623064020000|2021-06-07 11:07:00|1233.8|1233.4|1233.6|1233.2|1234|1233.4|1233.6|1233.2|129
1623064030000|2021-06-07 11:07:10||1233||1233.2||1233.2||1233|0
1623064080000|2021-06-07 11:08:00|1233.8|1233.4|1234.2|1234|1234.4|1234|1233.8|1233.4|5857
1623064090000|2021-06-07 11:08:10|1234.4|1234.2|1234.6|1234|1234.8|1234.4|1234.4|1234|123
1623064100000|2021-06-07 11:08:20|1234.8|1234.2|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|614
1623064110000|2021-06-07 11:08:30|1234.6|1234.2|1234.8|1234.2|1234.8|1234.2|1234.6|1234.2|0
1623064130000|2021-06-07 11:08:50|1234.6||1234.6||1234.6||1234.4||0
1623064160000|2021-06-07 11:09:20|1234.4|1234|1234.4|1234|1234.6|1234|1234.2|1233.8|109
1623064170000|2021-06-07 11:09:30|1234.6|1234.2|1234.4|1234|1234.6|1234.2|1234.4|1234|870
1623064200000|2021-06-07 11:10:00|1234.2|1233.8|1234.4|1234|1234.6|1234|1234.2|1233.8|375
1623064210000|2021-06-07 11:10:10|1234.6|1234.2|1234.8|1234.2|1234.8|1234.2|1234.4|1234.2|294
1623064220000|2021-06-07 11:10:20|1234.6||1234.4||1234.6||1234.4||0
1623064260000|2021-06-07 11:11:00|1234.2|1234|1234.2|1233.8|1234.4|1234|1234.2|1233.8|603
1623064280000|2021-06-07 11:11:20|1234|1233.6|1234.2|1233.8|1234.2|1233.8|1234|1233.6|160
1623064300000|2021-06-07 11:11:40|1234|1233.6|1234|1233.6|1234|1233.6|1234|1233.6|0
1623064320000|2021-06-07 11:12:00|1233.8|1233.4|1234|1233.4|1234|1233.4|1233.8|1233.4|0
1623064330000|2021-06-07 11:12:10|1233.8||1233.8||1233.8||1233.8||0
1623064350000|2021-06-07 11:12:30|1233.6||1233.6||1233.6||1233.6||0
1623064360000|2021-06-07 11:12:40|1233.4|1233.2|1233.6|1233.2|1233.6|1233.2|1233.4|1233|400
1623064370000|2021-06-07 11:12:50|1233.8|1233.4|1233.6|1233.2|1233.8|1233.4|1233.6|1233.2|0
1623064380000|2021-06-07 11:13:00|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|0
1623064400000|2021-06-07 11:13:20||1233.2||1233.2||1233.2||1233.2|0
1623064410000|2021-06-07 11:13:30||1233.4||1233.4||1233.4||1233.4|0
1623064420000|2021-06-07 11:13:40|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.8|1233.4|0
1623064470000|2021-06-07 11:14:30|1234||1233.8||1234||1233.8||0
1623064480000|2021-06-07 11:14:40|1233.6||1233.6||1233.6||1233.6||0
1623064510000|2021-06-07 11:15:10|1233.8|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.4|3726
1623064520000|2021-06-07 11:15:20||1233.8||1233.6||1233.8||1233.6|0
1623064540000|2021-06-07 11:15:40|1233.8||1234||1234||1233.8||1700
1623064560000|2021-06-07 11:16:00|1233.8|1233.4|1233.8|1233.6|1234|1233.6|1233.8|1233.4|1009
1623064600000|2021-06-07 11:16:40|1233.6|1233.4|1233.6|1233.2|1233.8|1233.4|1233.6|1233.2|1549
1623064690000|2021-06-07 11:18:10|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|0
1623064700000|2021-06-07 11:18:20|1233.2|1232.8|1233.4|1233|1233.4|1233|1233.2|1232.8|1299
1623064710000|2021-06-07 11:18:30|1233.2|1232.8|1233.2|1232.8|1233.4|1232.8|1233.2|1232.8|0
1623064720000|2021-06-07 11:18:40|1233.4|1233|1233.4|1233|1233.4|1233.2|1233.4|1233|0
1623064730000|2021-06-07 11:18:50|1233.2|1232.8|1233|1232.8|1233.4|1232.8|1233|1232.8|2361
1623064740000|2021-06-07 11:19:00|1232.8|1232.6|1232.8|1232.6|1233|1232.6|1232.8|1232.6|752
1623064750000|2021-06-07 11:19:10|1233|1232.8|1232.8|1232.6|1233|1232.8|1232.8|1232.6|1589
1623064780000|2021-06-07 11:19:40|1233|1232.4|1232.6|1232|1233|1232.6|1232.4|1232|7410
1623064800000|2021-06-07 11:20:00||1232.2||1232.2||1232.2||1232.2|0
1623064810000|2021-06-07 11:20:10|1232.4|1232.4|1232.8|1232.6|1233|1232.6|1232.4|1232.2|985
1623064820000|2021-06-07 11:20:20|1233|1232.8|1233|1232.6|1233.2|1232.8|1233|1232.6|1488
1623064830000|2021-06-07 11:20:30|1232.8|1232.4|1233.4|1233|1233.4|1233|1232.8|1232.4|3343
1623064840000|2021-06-07 11:20:40|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233|0
1623064870000|2021-06-07 11:21:10||1233||1233.2||1233.2||1233|0
1623064880000|2021-06-07 11:21:20|1233.4|1233|1233.2|1233|1233.4|1233|1233.2|1233|143
1623064900000|2021-06-07 11:21:40|1233.4|1232.8|1233.2|1233|1233.4|1233|1233.2|1232.8|2349
1623064910000|2021-06-07 11:21:50||1232.8||1232.8||1232.8||1232.8|657
1623064920000|2021-06-07 11:22:00||1232.6||1232.6||1232.6||1232.6|0
1623064930000|2021-06-07 11:22:10|1233|1232.8|1233|1232.6|1233|1232.8|1233|1232.6|125
1623064970000|2021-06-07 11:22:50|1232.8||1232.8||1232.8||1232.8||0
1623064980000|2021-06-07 11:23:00|1233||1233||1233||1233||0
1623064990000|2021-06-07 11:23:10|1233.2||1233||1233.2||1233||0
1623065000000|2021-06-07 11:23:20|1233.2|1232.8|1233.2|1232.8|1233.2|1233|1233|1232.8|435
1623065010000|2021-06-07 11:23:30|1233.4|1233|1233|1232.8|1233.4|1233|1233|1232.8|620
1623065020000|2021-06-07 11:23:40|1232.8|1232.6|1233|1232.6|1233|1232.6|1232.8|1232.6|4448
1623065060000|2021-06-07 11:24:20|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|1232.6|1232.4|175
1623065070000|2021-06-07 11:24:30|1233|1232.6|1232.8|1232.6|1233|1232.6|1232.8|1232.6|351
1623065080000|2021-06-07 11:24:40|1233|1232.4|1233|1232.4|1233|1232.8|1232.8|1232.4|1679
1623065090000|2021-06-07 11:24:50|1232.8|1232.6|1233|1232.4|1233|1232.6|1232.6|1232.4|0
1623065100000|2021-06-07 11:25:00||1232.6||1232.4||1232.6||1232.4|0
1623065110000|2021-06-07 11:25:10|1232.8||1232.8||1232.8||1232.8||0
1623065160000|2021-06-07 11:26:00|1232.6||1232.8||1232.8||1232.6||0
1623065190000|2021-06-07 11:26:30|1232.6|1232.2|1232.6|1232.4|1232.6|1232.4|1232.6|1232.2|308
1623065200000|2021-06-07 11:26:40|1232.4|1232.2|1232.6|1232.2|1232.6|1232.2|1232.4|1232.2|588
1623065220000|2021-06-07 11:27:00||1232||1232||1232.2||1232|0
1623065230000|2021-06-07 11:27:10|1232.4||1232.4||1232.4||1232.2||0
1623065240000|2021-06-07 11:27:20|1232.2||1232.4||1232.4||1232.2||0
1623065270000|2021-06-07 11:27:50|||||||||1000
1623065290000|2021-06-07 11:28:10|1232.6||1232.4||1232.6||1232.4||0
1623065320000|2021-06-07 11:28:40|1232.2|1231.8|1231.8|1231.6|1232.2|1231.8|1231.8|1231.6|3744
1623065330000|2021-06-07 11:28:50|1232|1231.8|1232.2|1231.6|1232.2|1231.8|1232|1231.6|135
1623065340000|2021-06-07 11:29:00|1232||1232||1232||1232||0
1623065350000|2021-06-07 11:29:10|1232.2|1231.8|1232|1231.6|1232.2|1231.8|1232|1231.6|415
1623065380000|2021-06-07 11:29:40|1231.8||1231.8||1231.8||1231.8||133
1623065390000|2021-06-07 11:29:50||1231.4||1231.4||1231.4||1231.4|51
1623065410000|2021-06-07 11:30:10|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|0
1623065440000|2021-06-07 11:30:40|1231.4||1231.4||1231.4||1231.4||0
1623065450000|2021-06-07 11:30:50|1231.2|1231|1231.4|1231|1231.4|1231|1231.2|1231|1359
1623065460000|2021-06-07 11:31:00|1231.2|1230.8|1231|1230.6|1231.2|1230.8|1230.8|1230.4|0
1623065470000|2021-06-07 11:31:10|1230.8|1230.4|1230.8|1230.4|1230.8|1230.6|1230.8|1230.4|0
1623065480000|2021-06-07 11:31:20|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|0
1623065500000|2021-06-07 11:31:40|1230.4|1230|1230.4|1230|1230.4|1230.2|1230|1229.8|4560
1623065510000|2021-06-07 11:31:50|1230.2|1229.8|1230.2|1229.6|1230.2|1229.8|1230|1229.6|2426
1623065520000|2021-06-07 11:32:00|1230.4|1229.8|1230.4|1229.8|1230.4|1230|1230.2|1229.8|0
1623065530000|2021-06-07 11:32:10|1230.6|1230|1230.8|1230.2|1230.8|1230.4|1230.4|1230|1780
1623065540000|2021-06-07 11:32:20|1230.6|1230|1230.6|1230|1230.6|1230|1230.6|1230|0
1623065550000|2021-06-07 11:32:30|1230.4||1230.6||1230.6||1230.4||0
1623065570000|2021-06-07 11:32:50|1230.4|1229.8|1230|1229.6|1230.4|1229.8|1230|1229.4|3218
1623065580000|2021-06-07 11:33:00|1229.8|1229.4|1230|1229.6|1230|1229.6|1229.8|1229.4|0
1623065590000|2021-06-07 11:33:10|1229.8|1229.4|1230|1229.4|1230|1229.8|1229.8|1229.4|489
1623065620000|2021-06-07 11:33:40|1229.8|1229.2|1229.6|1229.2|1229.8|1229.4|1229.6|1229.2|1159
1623065630000|2021-06-07 11:33:50|1229.8|1229.4|1229.8|1229.4|1229.8|1229.6|1229.6|1229.4|424
1623065640000|2021-06-07 11:34:00|1230|1229.6|1230|1229.6|1230|1229.6|1230|1229.6|0
1623065660000|2021-06-07 11:34:20|1229.8|1229.4|1230|1229.4|1230|1229.4|1229.8|1229.4|0
1623065670000|2021-06-07 11:34:30||1229.6||1229.6||1229.6||1229.6|0
1623065680000|2021-06-07 11:34:40|1229.8||1229.8||1229.8||1229.8||26
1623065690000|2021-06-07 11:34:50|1230|1229.8|1230.4|1230|1230.4|1230|1230|1229.8|2364
1623065700000|2021-06-07 11:35:00||1229.8||1229.8||1229.8||1229.8|0
1623065710000|2021-06-07 11:35:10|1230.2|1229.6|1230.2|1229.6|1230.2|1229.6|1230.2|1229.6|0
1623065720000|2021-06-07 11:35:20|1230.4|1230.2|1230.2|1229.6|1230.4|1230.2|1230.2|1229.6|10000
1623065730000|2021-06-07 11:35:30|1230.4|1229.8|1230.4|1230|1230.4|1230|1230.4|1229.8|102
1623065740000|2021-06-07 11:35:40|1230.2|1229.8|1230.2|1229.8|1230.2|1230|1230.2|1229.8|0
1623065750000|2021-06-07 11:35:50|1230.4|1230|1230.6|1230|1230.6|1230.2|1230.2|1230|148
1623065760000|2021-06-07 11:36:00|1230.4|1229.8|1230.4|1229.8|1230.6|1229.8|1230.4|1229.8|0
1623065780000|2021-06-07 11:36:20|1230.6|1230|1230.6|1230.2|1230.6|1230.2|1230.6|1230|0
1623065800000|2021-06-07 11:36:40|1230.4|1230|1230.2|1230|1230.4|1230|1230.2|1229.8|3058
1623065810000|2021-06-07 11:36:50|1230.4||1230.4||1230.4||1230.2||63
1623065820000|2021-06-07 11:37:00|1230.2|1229.8|1230.2|1229.8|1230.2|1229.8|1230.2|1229.8|200
1623065840000|2021-06-07 11:37:20|1230|1229.6|1230|1229.6|1230.2|1229.6|1230|1229.6|0
1623065850000|2021-06-07 11:37:30|1230.2|1229.8|1230.2|1229.8|1230.2|1230|1230.2|1229.8|0
1623065860000|2021-06-07 11:37:40|1230.4|1229.6|1230|1229.6|1230.4|1229.6|1230|1229.6|0
1623065870000|2021-06-07 11:37:50||1229.8||1229.8||1229.8||1229.8|0
1623065880000|2021-06-07 11:38:00|1230.2|1230|1230.4|1230|1230.4|1230|1230|1229.8|402
1623065890000|2021-06-07 11:38:10|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|1230.6|1230|0
1623065900000|2021-06-07 11:38:20|1230.4||1230.4||1230.4||1230.4||0
1623065910000|2021-06-07 11:38:30|1230.6|1230.4|1230.6|1230.2|1230.8|1230.4|1230.4|1230.2|115
1623065940000|2021-06-07 11:39:00|1230.8|1230.4|1230.6|1230.2|1230.8|1230.4|1230.6|1230.2|167
1623065960000|2021-06-07 11:39:20|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|100
1623065970000|2021-06-07 11:39:30|1230.6|1230.2|1230.6|1230.4|1230.6|1230.4|1230.6|1230.2|858
1623065980000|2021-06-07 11:39:40|1230.8|1230.2|1230.6|1230.2|1230.8|1230.2|1230.6|1230.2|0
1623066000000|2021-06-07 11:40:00|1230.8||1230.8||1230.8||1230.8||0
1623066010000|2021-06-07 11:40:10|1230.6||1230.6||1230.6||1230.6||0
1623066020000|2021-06-07 11:40:20|1230.8|1230.4|1230.6|1230.2|1230.8|1230.4|1230.6|1230.2|104
1623066030000|2021-06-07 11:40:30|1230.8|1230.4|1230.6|1230.2|1230.8|1230.4|1230.6|1230.2|66
1623066060000|2021-06-07 11:41:00||1230.4||1230.2||1230.4||1230.2|0
1623066090000|2021-06-07 11:41:30|1230.8|1230.4|1231|1230.6|1231|1230.6|1230.6|1230.4|2529
1623066100000|2021-06-07 11:41:40|1231.2|1230.8|1231|1230.8|1231.2|1231|1231|1230.8|0
1623066120000|2021-06-07 11:42:00||1230.6||1230.6||1230.6||1230.6|0
1623066130000|2021-06-07 11:42:10||1230.8||1230.8||1230.8||1230.8|0
1623066140000|2021-06-07 11:42:20|1231.2|1230.6|1231.4|1231|1231.4|1231|1231|1230.6|3387
1623066150000|2021-06-07 11:42:30|1231.6|1231.2|1231.6|1231.4|1231.6|1231.4|1231.4|1231.2|691
1623066160000|2021-06-07 11:42:40||1231.2||1231.2||1231.2||1231.2|0
1623066180000|2021-06-07 11:43:00|1231.8|1231.4|1232|1231.6|1232|1231.6|1231.8|1231.4|500
1623066200000|2021-06-07 11:43:20|1232.2|1231.8|1232|1231.6|1232.2|1231.8|1231.8|1231.6|1756
1623066220000|2021-06-07 11:43:40|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|837
1623066280000|2021-06-07 11:44:40|1231.6|1231.2|1231.6|1231|1231.6|1231.4|1231.2|1231|7775
1623066290000|2021-06-07 11:44:50|1231.8|1231.2|1232|1231.6|1232.2|1231.8|1231.6|1231.2|593
1623066320000|2021-06-07 11:45:20|1231.8||1231.8||1232||1231.8||0
1623066340000|2021-06-07 11:45:40|1231.6|1231.4|1231.8|1231.4|1231.8|1231.4|1231.6|1231.4|157
1623066360000|2021-06-07 11:46:00|1231.6|1231.2|1231.8|1231.4|1231.8|1231.4|1231.6|1231.2|20
1623066380000|2021-06-07 11:46:20|1232|1231.6|1232|1231.6|1232|1231.6|1232|1231.6|0
1623066400000|2021-06-07 11:46:40|1231.8||1232.2||1232.2||1231.8||128
1623066410000|2021-06-07 11:46:50|1232.4|1231.8|1232.6|1232|1232.6|1232|1232.4|1231.8|0
1623066420000|2021-06-07 11:47:00|1232.4|1231.8|1232.2|1231.8|1232.4|1232|1232.2|1231.8|5225
1623066430000|2021-06-07 11:47:10|1232.4||1232.2||1232.4||1232.2||0
1623066540000|2021-06-07 11:49:00||1232||1231.8||1232||1231.8|0
1623066590000|2021-06-07 11:49:50|1232|1231.6|1232|1231.8|1232|1231.8|1232|1231.6|134
1623066600000|2021-06-07 11:50:00|1231.8|1231.6|1231.8|1231.4|1231.8|1231.6|1231.8|1231.4|1
1623066610000|2021-06-07 11:50:10|1232|1231.6|1232|1231.6|1232|1231.6|1231.8|1231.6|1734
1623066660000|2021-06-07 11:51:00|||||||||10
1623066670000|2021-06-07 11:51:10|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.6|1231.4|258
1623066680000|2021-06-07 11:51:20|1232|1231.6|1232|1231.6|1232|1231.6|1232|1231.6|599
1623066740000|2021-06-07 11:52:20|1232.2|1232|1232.4|1232|1232.8|1232.4|1232.2|1232|6047
1623066760000|2021-06-07 11:52:40|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|621
1623066770000|2021-06-07 11:52:50|1232|1231.6|1232|1231.8|1232|1231.8|1232|1231.6|0
1623066780000|2021-06-07 11:53:00|1231.8|1231.6|1231.8|1231.4|1231.8|1231.6|1231.8|1231.4|14
1623066960000|2021-06-07 11:56:00|1231.6|1231.6|1231.6|1231.4|1231.8|1231.6|1231.6|1231.4|811
1623066970000|2021-06-07 11:56:10|1231.8||1231.6||1231.8||1231.6||90
1623066980000|2021-06-07 11:56:20|1231.4|1231.2|1231.6|1231.4|1231.8|1231.4|1231.4|1231.2|3533
1623066990000|2021-06-07 11:56:30||1231.2||1231.2||1231.2||1231.2|0
1623067090000|2021-06-07 11:58:10||1231.4||1231.2||1231.4||1231.2|1039
1623067100000|2021-06-07 11:58:20|1231.8|1231.4|1231.6|1231.2|1231.8|1231.4|1231.6|1231.2|1042
1623067130000|2021-06-07 11:58:50|1231.4|1231|1231.2|1231|1231.4|1231|1231.2|1231|788
1623067170000|2021-06-07 11:59:30|||||||||209
1623067200000|2021-06-07 12:00:00|1231.4|1231.2|1231.8|1231.4|1231.8|1231.6|1231.4|1231.2|1784
1623067210000|2021-06-07 12:00:10|1232|1231.6|1231.8|1231.6|1232|1231.6|1231.8|1231.6|528
1623067310000|2021-06-07 12:01:50|1231.6|1231.4|1231.6|1231.2|1231.6|1231.4|1231.4|1231.2|1070
1623067330000|2021-06-07 12:02:10|1231.4|1231|1231.8|1231.2|1231.8|1231.4|1231.4|1231|2224
1623067340000|2021-06-07 12:02:20|1231.6||1231.6||1231.6||1231.6||0
1623067410000|2021-06-07 12:03:30|1231.4|1231|1231.6|1231.2|1231.6|1231.2|1231.4|1231|2700
1623067440000|2021-06-07 12:04:00||1231||1231||1231||1231|0
1623067450000|2021-06-07 12:04:10|1231.4|1230.8|1231.6|1231.2|1231.6|1231.2|1231.2|1230.8|1121
1623067460000|2021-06-07 12:04:20|1231.8|1231.4|1231.6|1231.4|1231.8|1231.4|1231.6|1231.2|5264
1623067480000|2021-06-07 12:04:40|1231.8|1231.6|1231.6|1231.4|1231.8|1231.6|1231.6|1231.4|3647
1623067490000|2021-06-07 12:04:50|1231.8|1231.6|1232|1231.6|1232|1231.6|1231.8|1231.6|131
1623067500000|2021-06-07 12:05:00|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|1231.8|1231.8|171
1623067520000|2021-06-07 12:05:20|1232.4|1232|1232.2|1232|1232.6|1232.2|1232.2|1232|265
1623067580000|2021-06-07 12:06:20|1232|1231.8|1232|1231.8|1232|1231.8|1232|1231.8|808
1623067600000|2021-06-07 12:06:40||1231.6||1231.6||1231.8||1231.6|107
1623067610000|2021-06-07 12:06:50|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|0
1623067640000|2021-06-07 12:07:20|||||||||30
1623067730000|2021-06-07 12:08:50|1232|1231.8|1231.6|1231.4|1232|1231.8|1231.6|1231.4|4250
1623067840000|2021-06-07 12:10:40|1231.4|1231.2|1231.4|1231.2|1231.4|1231.2|1231.4|1231.2|996
1623067850000|2021-06-07 12:10:50|1231.6||1231.6||1231.6||1231.4||114
1623067980000|2021-06-07 12:13:00|1231.4||1231.4||1231.4||1231.4||0
1623067990000|2021-06-07 12:13:10|1231.6|1231.4|1231.6|1231.4|1231.8|1231.4|1231.6|1231.4|1244
1623068010000|2021-06-07 12:13:30||1231.2||1231.4||1231.4||1231.2|433
1623068030000|2021-06-07 12:13:50|1231.4|1231.2|1230.8|1230.4|1231.6|1231.2|1230.8|1230.4|11089
1623068040000|2021-06-07 12:14:00|1230.6||1230.8||1230.8||1230.6||193
1623068050000|2021-06-07 12:14:10|1231|1230.6|1230.8|1230.6|1231|1230.6|1230.8|1230.6|1094
1623068080000|2021-06-07 12:14:40|1231|1230.8|1231|1230.8|1231.2|1230.8|1231|1230.8|1968
1623068090000|2021-06-07 12:14:50|1231.2|1231|1231.2|1231|1231.2|1231|1231|1230.8|426
1623068100000|2021-06-07 12:15:00|1231.4|1231.2|1231.4|1231|1231.6|1231.2|1231.2|1231|1032
1623068110000|2021-06-07 12:15:10|1231.6|1231.2|1231.4|1231|1231.6|1231.2|1231.4|1231|0
1623068140000|2021-06-07 12:15:40||1231.2||1231.2||1231.2||1231.2|0
1623068180000|2021-06-07 12:16:20||1231||1231||1231||1231|570
1623068190000|2021-06-07 12:16:30|1231.6|1231.2|1231.4|1231|1231.6|1231.2|1231.4|1231|778
1623068200000|2021-06-07 12:16:40||1231.2||1231||1231.2||1231|0
1623068210000|2021-06-07 12:16:50|1231.2|1231.2|1231.2|1231|1231.2|1231.2|1231.2|1231|5200
1623068220000|2021-06-07 12:17:00|1231.4|1231.2|1231.6|1231.4|1231.8|1231.6|1231.4|1231.2|209
1623068230000|2021-06-07 12:17:10|1231.8|1231.6|1232.2|1231.8|1232.2|1232|1231.8|1231.6|2168
1623068240000|2021-06-07 12:17:20|1232||1232||1232||1232||0
1623068290000|2021-06-07 12:18:10|1232.2|1232|1232.4|1232|1232.4|1232|1232|1232|651
1623068310000|2021-06-07 12:18:30|1232.2|1232.2|1232.6|1232.2|1232.6|1232.2|1232.2|1232.2|13
1623068320000|2021-06-07 12:18:40|1232.4|1232|1232.6|1232.2|1232.6|1232.2|1232.4|1232|1541
1623068340000|2021-06-07 12:19:00|1232.4||1232.4||1232.4||1232.4||35
1623068370000|2021-06-07 12:19:30|1232.2|1232|1232.2|1231.8|1232.2|1232.2|1232.2|1231.8|511
1623068400000|2021-06-07 12:20:00|1232|1231.6|1232|1231.8|1232|1231.8|1232|1231.6|1010
1623068410000|2021-06-07 12:20:10|1232.2||1232.2||1232.2||1232.2||0
1623068430000|2021-06-07 12:20:30|1232|1232|1232|1231.8|1232.2|1232|1232|1231.8|1515
1623068440000|2021-06-07 12:20:40|1231.8|1231.6|1231.8|1231.4|1231.8|1231.6|1231.6|1231.2|3192
1623068480000|2021-06-07 12:21:20|1232|1231.6|1232|1231.4|1232|1231.6|1232|1231.4|0
1623068490000|2021-06-07 12:21:30||1231.6||1231.6||1231.6||1231.6|0
1623068500000|2021-06-07 12:21:40|1231.8||1231.8||1231.8||1231.8||0
1623068510000|2021-06-07 12:21:50|1232|1231.8|1232.2|1231.6|1232.2|1231.8|1232|1231.6|198
1623068520000|2021-06-07 12:22:00|1232|1231.8|1232.4|1231.8|1232.4|1231.8|1232|1231.8|0
1623068530000|2021-06-07 12:22:10|1232.2||1232.2||1232.2||1232.2||0
1623068540000|2021-06-07 12:22:20|1232|1231.6|1232|1231.6|1232|1231.6|1232|1231.6|0
1623068580000|2021-06-07 12:23:00|1231.8|1231.4|1232|1231.6|1232|1231.6|1231.8|1231.4|2229
1623068590000|2021-06-07 12:23:10|1231.6|1231.4|1231.6|1231.2|1231.8|1231.4|1231.6|1231.2|2
1623068600000|2021-06-07 12:23:20|1231.4|1231|1231.6|1231.2|1231.6|1231.2|1231.4|1231|1164
1623068620000|2021-06-07 12:23:40|1231.4|1231|1231.4|1231.2|1231.4|1231.2|1231.4|1231|735
1623068630000|2021-06-07 12:23:50|1231.6|1231|1231.4|1231|1231.6|1231|1231.4|1231|0
1623068690000|2021-06-07 12:24:50|1231.2|1230.8|1230.8|1230.6|1231.2|1231|1230.8|1230.6|427
1623068700000|2021-06-07 12:25:00|1230.6|1230.4|1230.8|1230.2|1230.8|1230.4|1230.6|1230.2|325
1623068720000|2021-06-07 12:25:20|1230.6||1230.4||1230.8||1230.4||0
1623068730000|2021-06-07 12:25:30||1230||1230||1230||1230|0
1623068750000|2021-06-07 12:25:50|1230.6|1230.2|1230.4|1230.2|1230.6|1230.4|1230.4|1230.2|2023
1623068760000|2021-06-07 12:26:00|1230.6|1230.4|1231.2|1230.8|1231.2|1230.8|1230.6|1230.4|5730
1623068770000|2021-06-07 12:26:10|1231|1230.6|1231.2|1230.8|1231.2|1230.8|1231|1230.6|1670
1623068780000|2021-06-07 12:26:20|1231.4||1231.4||1231.4||1231.2||0
1623068790000|2021-06-07 12:26:30|1231.2||1231.2||1231.2||1231.2||0
1623068810000|2021-06-07 12:26:50|1231.4||1231.4||1231.4||1231.4||0
1623068820000|2021-06-07 12:27:00|1231.2||1231.2||1231.2||1231.2||0
1623068830000|2021-06-07 12:27:10|1231.4||1231.2||1231.4||1231.2||0
1623068860000|2021-06-07 12:27:40|1231||1231||1231||1231||0
1623068870000|2021-06-07 12:27:50|1231.2||1231.2||1231.2||1231.2||0
1623068880000|2021-06-07 12:28:00|1230.8|1230.6|1230.6|1230.4|1231|1230.6|1230.6|1230.4|172
1623068900000|2021-06-07 12:28:20|1230.4|1230.2|1230.6|1230.2|1230.6|1230.2|1230.2|1229.8|9399
1623068930000|2021-06-07 12:28:50|1230.4|1230|1230.4|1230|1230.4|1230|1230.4|1230|0
1623068940000|2021-06-07 12:29:00|1230.6||1230.6||1230.6||1230.6||0
1623068950000|2021-06-07 12:29:10|1230.4||1230.4||1230.6||1230.4||0
1623068960000|2021-06-07 12:29:20|1230.2|1229.8|1230.2|1229.8|1230.2|1229.8|1230.2|1229.8|0
1623068970000|2021-06-07 12:29:30|1230|1229.6|1230|1229.4|1230|1229.6|1230|1229.4|1155
1623068980000|2021-06-07 12:29:40|1229.8||1229.8||1229.8||1229.8||0
1623068990000|2021-06-07 12:29:50|1229.6||1229.6||1229.6||1229.6||0
1623069000000|2021-06-07 12:30:00|1229.8||1229.6||1229.8||1229.6||0
1623069010000|2021-06-07 12:30:10|1229.8|1229.6|1230|1229.6|1230.2|1229.8|1229.6|1229.4|3279
1623069020000|2021-06-07 12:30:20||1229.8||1229.6||1229.8||1229.6|0
1623069030000|2021-06-07 12:30:30|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|406
1623069060000|2021-06-07 12:31:00|1229.6|1229.2|1230|1229.4|1230|1229.6|1229.6|1229.2|368
1623069070000|2021-06-07 12:31:10|1230.2|1229.6|1230|1229.6|1230.2|1229.8|1230|1229.6|21
1623069090000|2021-06-07 12:31:30|1230.2|1229.8|1229.8|1229.6|1230.2|1230|1229.8|1229.6|1340
1623069110000|2021-06-07 12:31:50||1229.4||1229.4||1229.4||1229.4|662
1623069120000|2021-06-07 12:32:00|1229.6|1229.6|1229.8|1229.6|1229.8|1229.6|1229.6|1229.6|223
1623069130000|2021-06-07 12:32:10|1230|1229.4|1230.2|1229.8|1230.2|1229.8|1230|1229.4|451
1623069140000|2021-06-07 12:32:20|1230|1229.6|1230.2|1229.8|1230.4|1230.2|1230|1229.6|5955
1623069170000|2021-06-07 12:32:50||1230||1229.8||1230||1229.8|3000
1623069180000|2021-06-07 12:33:00|1230|1229.6|1230|1229.6|1230|1229.6|1230|1229.6|0
1623069190000|2021-06-07 12:33:10|1230.2|1229.8|1230.6|1230.2|1230.6|1230.2|1230.2|1229.8|1571
1623069200000|2021-06-07 12:33:20|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|215
1623069210000|2021-06-07 12:33:30|1231|1230.6|1230.6|1230.4|1231|1230.6|1230.6|1230.4|1514
1623069230000|2021-06-07 12:33:50|1230.4|1230.2|1230.4|1230.2|1230.4|1230.4|1230.4|1230.2|1737
1623069240000|2021-06-07 12:34:00|1230.2|1230|1230.2|1229.8|1230.2|1230|1230.2|1229.8|637
1623069280000|2021-06-07 12:34:40|1230.4|1230|1230.4|1230|1230.6|1230.2|1230.4|1230|899
1623069310000|2021-06-07 12:35:10||1229.8||1230||1230||1229.8|0
1623069330000|2021-06-07 12:35:30|1230.6|1230.2|1230.6|1230|1230.6|1230.2|1230.4|1230|686
1623069340000|2021-06-07 12:35:40|1230.4|1230.2|1230.6|1230.2|1230.6|1230.2|1230.4|1230|0
1623069350000|2021-06-07 12:35:50|1230.4|1230|1230.4|1230|1230.4|1230|1230.4|1230|751
1623069360000|2021-06-07 12:36:00|1230.2|1230.2|1230.6|1230|1230.6|1230.2|1230.2|1230|456
1623069370000|2021-06-07 12:36:10|1230.4|1230.2|1230.8|1230.4|1230.8|1230.4|1230.4|1230.2|640
1623069380000|2021-06-07 12:36:20|1230.6|1230.2|1230.6|1230.2|1230.8|1230.2|1230.6|1230.2|0
1623069400000|2021-06-07 12:36:40|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|0
1623069410000|2021-06-07 12:36:50|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|1230.4|1230|5000
1623069420000|2021-06-07 12:37:00|1230.4||1230.4||1230.4||1230.4||0
1623069430000|2021-06-07 12:37:10|1230.6|1230.4|1230.6|1230.2|1230.6|1230.4|1230.4|1230.2|797
1623069440000|2021-06-07 12:37:20|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.6|1230.4|1771
1623069450000|2021-06-07 12:37:30|1231|1230.6|1231.4|1231|1231.4|1231|1230.8|1230.4|1873
1623069460000|2021-06-07 12:37:40|1231.2|1230.8|1231.2|1230.8|1231.2|1231|1231.2|1230.8|1879
1623069500000|2021-06-07 12:38:20|1231|1230.6|1231.2|1230.8|1231.2|1230.8|1231|1230.6|0
1623069560000|2021-06-07 12:39:20|1231|1230.6|1231.2|1230.6|1231.2|1230.8|1231|1230.6|185
1623069570000|2021-06-07 12:39:30|1231||1230.8||1231||1230.8||0
1623069590000|2021-06-07 12:39:50|||||||||6
1623069600000|2021-06-07 12:40:00|1230.6|1230.4|1230.8|1230.4|1230.8|1230.4|1230.6|1230.4|2059
1623069630000|2021-06-07 12:40:30|1230.6||1230.8||1230.8||1230.6||3600
1623069640000|2021-06-07 12:40:40|1230.6|1230.2|1230.6|1230.4|1230.8|1230.4|1230.6|1230.2|1414
1623069650000|2021-06-07 12:40:50||1230.2||1230.2||1230.2||1230.2|958
1623069670000|2021-06-07 12:41:10|1230.4|1230|1230.4|1230|1230.4|1230|1230.4|1230|1062
1623069700000|2021-06-07 12:41:40|1230.2|1229.8|1230.2|1229.6|1230.2|1229.8|1230|1229.6|5515
1623069710000|2021-06-07 12:41:50|1230||1230.2||1230.2||1230||0
1623069720000|2021-06-07 12:42:00||1229.8||1230||1230||1229.8|0
1623069730000|2021-06-07 12:42:10||1229.8||1229.8||1229.8||1229.8|0
1623069780000|2021-06-07 12:43:00|1230.4|1230|1230.4|1230|1230.6|1230.2|1230.4|1230|1011
1623069810000|2021-06-07 12:43:30|1230.2||1230.2||1230.2||1230.2||0
1623069820000|2021-06-07 12:43:40|1230.4||1230.2||1230.4||1230.2||252
1623069850000|2021-06-07 12:44:10|1230|1229.8|1230.2|1230|1230.2|1230|1230|1229.8|1404
1623069860000|2021-06-07 12:44:20|1230.4|1230.2|1230.6|1230.2|1230.6|1230.2|1230.4|1230|3727
1623069870000|2021-06-07 12:44:30|1230.4|1230|1230.2|1230|1230.4|1230.2|1230.2|1230|0
1623069880000|2021-06-07 12:44:40|1230.4|1230.2|1230.6|1230.2|1230.6|1230.2|1230.4|1230.2|362
1623069900000|2021-06-07 12:45:00|1230.8|1230.4|1230.6|1230.2|1230.8|1230.4|1230.6|1230.2|500
1623069910000|2021-06-07 12:45:10|1230.4|1230|1230.4|1230|1230.4|1230.2|1230.4|1230|2384
1623069930000|2021-06-07 12:45:30|1230.2|1229.8|1230.2|1230|1230.4|1230|1230.2|1229.8|7581
1623069940000|2021-06-07 12:45:40|1230.4|1230.2|1230.8|1230.6|1231|1230.8|1230.4|1230.2|2205
1623069950000|2021-06-07 12:45:50|1230.6|1230.4|1230.8|1230.4|1230.8|1230.6|1230.6|1230.4|2952
1623069960000|2021-06-07 12:46:00|1230.6|1230.2|1230.8|1230.4|1230.8|1230.4|1230.6|1230.2|1375
1623069970000|2021-06-07 12:46:10|1230.6||1230.6||1230.6||1230.6||1116
1623069980000|2021-06-07 12:46:20|1230.8|1230.2|1230.8|1230.2|1230.8|1230.4|1230.8|1230.2|459
1623069990000|2021-06-07 12:46:30|1230.6||1230.6||1230.6||1230.6||0
1623070010000|2021-06-07 12:46:50|1230.4|1230|1230.6|1230.2|1230.6|1230.2|1230.2|1230|1329
1623070020000|2021-06-07 12:47:00|1230.4|1230|1230.6|1230|1230.6|1230.2|1230.4|1230|1200
1623070030000|2021-06-07 12:47:10|1230.4||1230.4||1230.4||1230.4||0
1623070040000|2021-06-07 12:47:20|1230.2|1229.8|1230|1229.8|1230.2|1229.8|1230|1229.8|4384
1623070050000|2021-06-07 12:47:30|1229.8|1229.6|1229.6|1229.4|1230|1229.6|1229.6|1229.4|1623
1623070060000|2021-06-07 12:47:40|1229.8|1229.2|1229.8|1229.2|1229.8|1229.6|1229.8|1229.2|1277
1623070070000|2021-06-07 12:47:50|1229.6|1229|1229.4|1229|1229.6|1229.2|1229|1228.8|6716
1623070080000|2021-06-07 12:48:00|1229.2|1228.8|1229.2|1229|1229.2|1229|1229.2|1228.8|0
1623070090000|2021-06-07 12:48:10|1229.4|1229.2|1229.4|1229|1229.4|1229.2|1229.2|1229|261
1623070100000|2021-06-07 12:48:20|1229.2|1228.8|1229.4|1229|1229.4|1229.2|1229.2|1228.8|851
1623070110000|2021-06-07 12:48:30|1229.6|1229.2|1229.6|1229.4|1229.8|1229.6|1229.6|1229.2|1449
1623070120000|2021-06-07 12:48:40|1229.4|1229.2|1229.8|1229.4|1230|1229.6|1229.4|1229.2|6757
1623070130000|2021-06-07 12:48:50|1230|1229.6|1230|1229.6|1230.2|1229.8|1230|1229.4|1244
1623070180000|2021-06-07 12:49:40|1230.2|1229.8|1230.4|1230|1230.4|1230|1230|1229.8|1197
1623070190000|2021-06-07 12:49:50|1230.6|1230.2|1230.4|1230|1230.6|1230.2|1230.4|1230|0
1623070200000|2021-06-07 12:50:00|1230.6||1230.4||1230.6||1230.4||0
1623070210000|2021-06-07 12:50:10|1230.6|1230.2|1230.4|1230|1230.6|1230.2|1230.4|1230|0
1623070220000|2021-06-07 12:50:20|1230.6|1230.4|1230.4|1230|1230.6|1230.4|1230.4|1230|1675
1623070250000|2021-06-07 12:50:50|1230.2|1229.8|1230|1229.6|1230.2|1230|1230|1229.6|11207
1623070260000|2021-06-07 12:51:00|1230.2||1230.2||1230.2||1230.2||0
1623070280000|2021-06-07 12:51:20|1230|1229.8|1230.2|1229.8|1230.2|1229.8|1230|1229.8|82
1623070290000|2021-06-07 12:51:30|1230.4|1230.2|1230.6|1230.2|1230.6|1230.4|1230.4|1230.2|3898
1623070330000|2021-06-07 12:52:10|1230.4|1230|1230.4|1230|1230.4|1230|1230.2|1230|13981
1623070350000|2021-06-07 12:52:30|1230.2|1229.8|1230.2|1229.8|1230.2|1230|1230.2|1229.8|1267
1623070360000|2021-06-07 12:52:40|1230.4|1230|1230.4|1230|1230.4|1230|1230.4|1230|0
1623070370000|2021-06-07 12:52:50|1230.2|1229.8|1230.4|1229.8|1230.4|1229.8|1230.2|1229.8|0
1623070390000|2021-06-07 12:53:10|1230.6|1230|1230.8|1230.4|1230.8|1230.4|1230.6|1230|1179
1623070400000|2021-06-07 12:53:20|1230.6||1230.6||1230.6||1230.6||0
1623070420000|2021-06-07 12:53:40||1230.2||1230.2||1230.2||1230.2|2248
1623070430000|2021-06-07 12:53:50|1230.8|1230.4|1230.8|1230.4|1230.8|1230.6|1230.6|1230.4|1760
1623070440000|2021-06-07 12:54:00|1230.6||1230.8||1230.8||1230.6||0
1623070450000|2021-06-07 12:54:10|1230.6||1230.8||1230.8||1230.6||330
1623070460000|2021-06-07 12:54:20|1230.6||1230.6||1230.6||1230.6||0
1623070470000|2021-06-07 12:54:30||1230.2||1230.2||1230.2||1230.2|256
1623070490000|2021-06-07 12:54:50|1230.4||1230.6||1230.6||1230.4||0
1623070510000|2021-06-07 12:55:10|1230.4||1230.4||1230.4||1230.4||0
1623070540000|2021-06-07 12:55:40|1230.6|1230.4|1230.6|1230.2|1230.6|1230.4|1230.4|1230.2|966
1623070560000|2021-06-07 12:56:00|1230.4||1230.6||1230.6||1230.4||0
1623070570000|2021-06-07 12:56:10|1230.4||1230.4||1230.4||1230.4||0
1623070600000|2021-06-07 12:56:40|1230.6|1230.4|1230.6|1230.4|1230.6|1230.4|1230.6|1230.4|0
1623070610000|2021-06-07 12:56:50|1230.4|1230.2|1230.6|1230.4|1230.6|1230.4|1230.4|1230.2|847
1623070630000|2021-06-07 12:57:10|1230.4|1230.2|1230.2|1230|1230.4|1230.2|1230.2|1230|239
1623070640000|2021-06-07 12:57:20||1229.8||1229.8||1229.8||1229.8|1967
1623070650000|2021-06-07 12:57:30|1230|1229.6|1230|1229.6|1230|1229.6|1230|1229.6|0
1623070660000|2021-06-07 12:57:40|1230.2|1229.8|1230.2|1229.8|1230.2|1230|1230|1229.8|1919
1623070700000|2021-06-07 12:58:20|1230|1229.6|1230.2|1229.6|1230.2|1229.6|1230|1229.6|0
1623070710000|2021-06-07 12:58:30|1230|1229.8|1230.2|1229.8|1230.2|1229.8|1230|1229.8|502
1623070720000|2021-06-07 12:58:40||1229.6||1229.6||1229.6||1229.6|0
1623070730000|2021-06-07 12:58:50||1229.8||1229.8||1229.8||1229.8|0
1623070750000|2021-06-07 12:59:10||1229.6||1229.8||1229.8||1229.6|0
1623070760000|2021-06-07 12:59:20||1229.6||1229.8||1229.8||1229.6|0
1623070800000|2021-06-07 13:00:00|1230.4|1230|1230.8|1230.4|1230.8|1230.4|1230.2|1230|5976
1623070810000|2021-06-07 13:00:10|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|0
1623070820000|2021-06-07 13:00:20|1230.4|1230|1230.6|1230.2|1230.6|1230.2|1230.4|1230|5178
1623070830000|2021-06-07 13:00:30|1230.4|1230.4|1230.2|1229.6|1230.4|1230.4|1230.2|1229.6|659
1623070840000|2021-06-07 13:00:40||1229.8||1229.6||1229.8||1229.6|0
1623070850000|2021-06-07 13:00:50|1230|1229.8|1230|1229.6|1230|1229.8|1230|1229.6|0
1623070860000|2021-06-07 13:01:00|||||||||100
1623070880000|2021-06-07 13:01:20|1230.2|1229.8|1230|1229.6|1230.2|1229.8|1230|1229.6|4243
1623070890000|2021-06-07 13:01:30|1230.2|1229.8|1229.8|1229.6|1230.2|1229.8|1229.8|1229.6|1658
1623070900000|2021-06-07 13:01:40|1229.6|1229.4|1229.6|1229.4|1229.6|1229.4|1229.6|1229.4|321
1623070910000|2021-06-07 13:01:50|1229.8|1229.6|1229.8|1229.4|1229.8|1229.6|1229.6|1229.4|176
1623070920000|2021-06-07 13:02:00|1230|1229.6|1230.2|1229.8|1230.2|1230|1230|1229.6|1236
1623070930000|2021-06-07 13:02:10|1230||1230||1230||1230||0
1623070940000|2021-06-07 13:02:20|1229.8|1229.6|1230|1229.6|1230|1229.6|1229.8|1229.6|472
1623070990000|2021-06-07 13:03:10|1230.2|1229.8|1230.4|1230|1230.4|1230|1230|1229.8|838
1623071020000|2021-06-07 13:03:40|1230.2|1229.8|1230|1229.8|1230.2|1229.8|1230|1229.8|0
1623071030000|2021-06-07 13:03:50|1229.8|1229.6|1230|1229.6|1230|1229.6|1229.8|1229.6|412
1623071040000|2021-06-07 13:04:00|1229.8||1230||1230||1229.8||15
1623071050000|2021-06-07 13:04:10|1229.8||1229.8||1229.8||1229.8||0
1623071070000|2021-06-07 13:04:30|1230|1229.8|1230|1229.6|1230|1229.8|1229.8|1229.6|680
1623071080000|2021-06-07 13:04:40|1229.8||1229.8||1229.8||1229.8||0
1623071090000|2021-06-07 13:04:50|||||||||13
1623071110000|2021-06-07 13:05:10|1230|1229.8|1230|1229.6|1230|1229.8|1229.8|1229.6|181
1623071120000|2021-06-07 13:05:20|1230.2|1229.8|1230.4|1230|1230.4|1230|1230|1229.8|152
1623071130000|2021-06-07 13:05:30|1230.2|1229.8|1230.2|1230|1230.4|1230|1230.2|1229.8|1382
1623071140000|2021-06-07 13:05:40|1230.4|1230.2|1230.4|1230.2|1230.4|1230.2|1230.4|1230.2|0
1623071150000|2021-06-07 13:05:50||1230||1230.2||1230.2||1230|40
1623071160000|2021-06-07 13:06:00|1230.6||1230.4||1230.6||1230.4||0
1623071170000|2021-06-07 13:06:10|1230.2|1230|1230.2|1230|1230.4|1230|1230.2|1230|130
1623071180000|2021-06-07 13:06:20|1230.4||1230.4||1230.4||1230.4||0
1623071200000|2021-06-07 13:06:40|1230.2|1229.8|1230.2|1230|1230.2|1230|1230.2|1229.8|664
1623071220000|2021-06-07 13:07:00||1229.8||1229.8||1229.8||1229.8|490
1623071230000|2021-06-07 13:07:10|1230|1229.6|1229.8|1229.6|1230|1229.6|1229.8|1229.6|393
1623071240000|2021-06-07 13:07:20|1230||1229.8||1230||1229.8||2
1623071250000|2021-06-07 13:07:30|1230||1229.8||1230||1229.8||89
1623071270000|2021-06-07 13:07:50|1230|1229.8|1230.4|1230|1230.4|1230|1230|1229.8|1890
1623071280000|2021-06-07 13:08:00|1230.6|1230.2|1230.4|1230|1230.6|1230.2|1230.4|1230|525
1623071310000|2021-06-07 13:08:30|1230|1229.8|1230.2|1229.8|1230.2|1229.8|1230|1229.8|647
1623071360000|2021-06-07 13:09:20|1230.4|1230|1230.2|1229.8|1230.4|1230|1230.2|1229.8|4713
1623071370000|2021-06-07 13:09:30|1230|1229.6|1230.4|1230|1230.6|1230.2|1230|1229.6|7319
1623071380000|2021-06-07 13:09:40|1230.2|1229.8|1230.2|1229.8|1230.2|1229.8|1230|1229.8|943
1623071390000|2021-06-07 13:09:50|1230|1230|1230|1229.8|1230.2|1230|1230|1229.8|440
1623071400000|2021-06-07 13:10:00|1230.2||1230.2||1230.2||1230.2||34
1623071410000|2021-06-07 13:10:10|1230.4|1230|1230.6|1230.2|1230.6|1230.2|1230.2|1229.8|5547
1623071420000|2021-06-07 13:10:20|1230.4||1230.4||1230.4||1230.4||0
1623071440000|2021-06-07 13:10:40|1230.6|1230.4|1230.2|1230|1230.6|1230.4|1230.2|1230|780
1623071450000|2021-06-07 13:10:50|1230.4|1230.2|1230.4|1230|1230.6|1230.2|1230.2|1230|5233
1623071460000|2021-06-07 13:11:00|1230.2|1229.8|1229.8|1229.4|1230.2|1230|1229.4|1229.2|17882
1623071470000|2021-06-07 13:11:10|1230|1229.6|1229.8|1229.6|1230|1229.8|1229.8|1229.6|1499
1623071480000|2021-06-07 13:11:20|1230|1229.8|1230|1229.6|1230|1229.8|1230|1229.6|0
1623071490000|2021-06-07 13:11:30|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|66
1623071500000|2021-06-07 13:11:40|1229.6|1229.6|1229.8|1229.6|1229.8|1229.6|1229.6|1229.6|132
1623071510000|2021-06-07 13:11:50|1230|1229.8|1230|1229.6|1230|1229.8|1229.8|1229.6|533
1623071520000|2021-06-07 13:12:00|1230.2|1229.8|1230.4|1230.2|1230.4|1230.2|1230|1229.6|1330
1623071530000|2021-06-07 13:12:10|1230.2|1230|1230.2|1229.8|1230.4|1230|1230.2|1229.8|1635
1623071540000|2021-06-07 13:12:20|1230.4|1230|1230.6|1230.2|1230.6|1230.2|1230.4|1230|1526
1623071550000|2021-06-07 13:12:30|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.6|1230.4|14
1623071570000|2021-06-07 13:12:50|1230.6||1230.6||1230.6||1230.6||0
1623071580000|2021-06-07 13:13:00|1230.8|1230.6|1230.8|1230.4|1230.8|1230.6|1230.8|1230.4|23
1623071590000|2021-06-07 13:13:10|1231|1230.6|1231.4|1231|1231.4|1231.2|1231|1230.6|3094
1623071600000|2021-06-07 13:13:20|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|1496
1623071610000|2021-06-07 13:13:30|1231.4|1231|1231.4|1231|1231.4|1231|1231.4|1231|2111
1623071630000|2021-06-07 13:13:50|||||||||100
1623071640000|2021-06-07 13:14:00|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|2
1623071650000|2021-06-07 13:14:10|1231.8|1231.4|1231.4|1231|1231.8|1231.6|1231.4|1231|6605
1623071670000|2021-06-07 13:14:30|1231.2|1230.8|1231.2|1230.8|1231.2|1231|1231.2|1230.8|1114
1623071690000|2021-06-07 13:14:50|1231||1231||1231||1231||0
1623071700000|2021-06-07 13:15:00|1231.2||1231||1231.2||1231||54
1623071710000|2021-06-07 13:15:10|1231.2||1231||1231.2||1231||200
1623071730000|2021-06-07 13:15:30|1231.2||1231||1231.2||1231||164
1623071740000|2021-06-07 13:15:40|1231.2|1231|1231.2|1230.8|1231.2|1231|1231|1230.8|48
1623071770000|2021-06-07 13:16:10|1231.4|1231|1231.6|1231.2|1231.6|1231.2|1231.4|1231|1247
1623071780000|2021-06-07 13:16:20|||||||||1
1623071790000|2021-06-07 13:16:30||1231||1231||1231||1231|0
1623071800000|2021-06-07 13:16:40|1231.8|1231.2|1231.8|1231.2|1231.8|1231.4|1231.8|1231.2|3282
1623071810000|2021-06-07 13:16:50||1231.4||1231.4||1231.4||1231.4|0
1623071820000|2021-06-07 13:17:00|1232|1231.6|1231.8|1231.4|1232|1231.6|1231.8|1231.4|0
1623071870000|2021-06-07 13:17:50|1231.4|1231.2|1231.4|1231|1231.4|1231.2|1231.2|1230.8|1579
1623071880000|2021-06-07 13:18:00|1231.2|1230.8|1231.2|1231|1231.2|1231|1231.2|1230.8|320
1623071910000|2021-06-07 13:18:30|1231|1230.8|1231.2|1230.8|1231.2|1230.8|1231|1230.8|2
1623071940000|2021-06-07 13:19:00|1231|1230.6|1230.8|1230.4|1231|1230.6|1230.8|1230.4|464
1623071960000|2021-06-07 13:19:20|1231|1230.6|1230.8|1230.6|1231|1230.8|1230.8|1230.6|501
1623071970000|2021-06-07 13:19:30|1231|1230.8|1231.4|1231|1231.4|1231|1230.8|1230.8|2917
1623071980000|2021-06-07 13:19:40|1231.6|1231.2|1231.4|1231.2|1231.6|1231.2|1231.4|1231.2|1927
1623071990000|2021-06-07 13:19:50|1231.6|1231.4|1231.6|1231.4|1232|1231.6|1231.6|1231.4|5564
1623072000000|2021-06-07 13:20:00|1231.8|1231.8|1231.8|1231.4|1232|1231.8|1231.8|1231.4|1788
1623072050000|2021-06-07 13:20:50|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|1231.4|1231.2|526
1623072060000|2021-06-07 13:21:00|1231.8|1231.4|1231.6|1231.2|1231.8|1231.4|1231.6|1231.2|265
1623072110000|2021-06-07 13:21:50|1231.8|1231.4|1231.8|1231.6|1231.8|1231.6|1231.8|1231.4|184
1623072120000|2021-06-07 13:22:00|1232|1231.8|1232.2|1231.8|1232.2|1231.8|1231.8|1231.4|2489
1623072130000|2021-06-07 13:22:10|1232.4|1232|1232.4|1232|1232.4|1232|1232.4|1232|0
1623072160000|2021-06-07 13:22:40|1232.2|1231.8|1232.2|1231.8|1232.4|1232|1232|1231.8|1637
1623072170000|2021-06-07 13:22:50|1232|1231.6|1232|1231.6|1232|1231.6|1232|1231.6|0
1623072180000|2021-06-07 13:23:00|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.6|1231.2|1513
1623072190000|2021-06-07 13:23:10|1232||1231.8||1232||1231.8||0
1623072200000|2021-06-07 13:23:20|1232||1232||1232||1232||0
1623072210000|2021-06-07 13:23:30|1231.8||1231.8||1231.8||1231.8||0
1623072220000|2021-06-07 13:23:40|1232||1232||1232||1232||0
1623072230000|2021-06-07 13:23:50||1231.6||1231.6||1231.8||1231.6|0
1623072240000|2021-06-07 13:24:00|1232.2|1231.8|1232|1231.8|1232.2|1231.8|1232|1231.8|2220
1623072250000|2021-06-07 13:24:10|1232.2||1232.2||1232.2||1232||1346
1623072260000|2021-06-07 13:24:20|1232|1231.6|1232|1231.6|1232|1231.8|1232|1231.6|1883
1623072270000|2021-06-07 13:24:30|1232.2|1231.8|1232.4|1231.8|1232.4|1231.8|1232.2|1231.6|0
1623072280000|2021-06-07 13:24:40|1232.6|1232|1232.6|1232.2|1232.6|1232.4|1232.6|1232|339
1623072310000|2021-06-07 13:25:10|1232.4||1232.6||1232.6||1232.4||111
1623072320000|2021-06-07 13:25:20|1232.8|1232.4|1232.6|1232.2|1232.8|1232.4|1232.6|1232.2|0
1623072350000|2021-06-07 13:25:50|1232.8|1232.4|1232.6|1232.2|1232.8|1232.4|1232.6|1232.2|1584
1623072400000|2021-06-07 13:26:40|1232.4|1232.4|1232.4|1232.2|1232.4|1232.4|1232.4|1232.2|721
1623072420000|2021-06-07 13:27:00|1232.6|1232.4|1232.8|1232.4|1232.8|1232.6|1232.6|1232.4|514
1623072460000|2021-06-07 13:27:40|1233|1232.6|1232.8|1232.4|1233|1232.8|1232.8|1232.4|2402
1623072470000|2021-06-07 13:27:50|1232.6|1232.2|1232.6|1232.4|1232.8|1232.4|1232.4|1232.2|757
1623072480000|2021-06-07 13:28:00|1232.8||1232.8||1232.8||1232.8||1942
1623072490000|2021-06-07 13:28:10|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.4|1232.2|1724
1623072500000|2021-06-07 13:28:20|1232.8|1232.4|1232.4|1232.2|1232.8|1232.4|1232.4|1232.2|4445
1623072520000|2021-06-07 13:28:40|1232.6||1232.4||1232.6||1232.4||259
1623072530000|2021-06-07 13:28:50|1232.6|1232|1232.4|1232|1232.6|1232|1232.4|1232|480
1623072540000|2021-06-07 13:29:00|1232|1231.8|1232.4|1232|1232.4|1232|1232|1231.8|5066
1623072570000|2021-06-07 13:29:30|1232.2|1231.8|1231.6|1231.2|1232.2|1231.8|1231.4|1231.2|2145
1623072580000|2021-06-07 13:29:40|1231.4||1231.4||1231.4||1231.4||0
1623072590000|2021-06-07 13:29:50|1231.6|1231.4|1232.4|1232|1232.4|1232|1231.6|1231.4|12393
1623072600000|2021-06-07 13:30:00|1232.6|1232.2|1233.6|1233.2|1234|1233.6|1232.4|1232|41844
1623072610000|2021-06-07 13:30:10|1233.8|1233|1235.2|1234.6|1235.4|1235.2|1233.6|1233|33012
1623072620000|2021-06-07 13:30:20|1235|1234.8|1234.8|1234.4|1235.2|1234.8|1234.6|1234|5722
1623072630000|2021-06-07 13:30:30|1234.6|1234.2|1235|1234.6|1235|1234.6|1234.6|1234.2|1959
1623072640000|2021-06-07 13:30:40|1234.8|1234.4|1234.6|1234|1234.8|1234.4|1234.4|1234|119
1623072650000|2021-06-07 13:30:50|1234.4|1233.8|1234.2|1233.8|1234.4|1233.8|1234.2|1233.6|0
1623072670000|2021-06-07 13:31:10|1234.4|1234|1234.8|1234.6|1234.8|1234.6|1234.4|1234|2577
1623072680000|2021-06-07 13:31:20|1234.6|1234.4|1234.6|1234.2|1234.8|1234.4|1234.6|1234.2|851
1623072700000|2021-06-07 13:31:40|1234.8|1234.4|1234.8|1234.2|1234.8|1234.4|1234.6|1234.2|243
1623072710000|2021-06-07 13:31:50|1234.6|1234|1234.8|1234.6|1234.8|1234.6|1234.4|1233.8|10393
1623072720000|2021-06-07 13:32:00|1235|1234.8|1235|1234.6|1235|1234.8|1235|1234.6|22
1623072730000|2021-06-07 13:32:10|1234.8|1234.4|1234.8|1234.6|1234.8|1234.6|1234.6|1234.4|2712
1623072740000|2021-06-07 13:32:20|1235|1234.8|1235|1234.6|1235|1234.8|1235|1234.6|3923
1623072750000|2021-06-07 13:32:30|1234.8|1234.4|1234.6|1234|1234.8|1234.4|1234.4|1234|211
1623072760000|2021-06-07 13:32:40|1234.4|1234.2|1234.4|1234.2|1234.4|1234.2|1234.4|1234.2|0
1623072770000|2021-06-07 13:32:50|1234.6|1234.4|1234.4|1234.2|1234.6|1234.4|1234.4|1234.2|500
1623072780000|2021-06-07 13:33:00|1234.2|1234|1234|1233.6|1234.4|1234|1233.8|1233.4|5271
1623072790000|2021-06-07 13:33:10|1234.2|1233.8|1234.2|1233.6|1234.2|1234|1234|1233.6|1
1623072800000|2021-06-07 13:33:20||1233.8||1233.8||1233.8||1233.8|0
1623072810000|2021-06-07 13:33:30|1234.4|1234|1234.6|1234.2|1234.6|1234.2|1234.4|1234|1455
1623072820000|2021-06-07 13:33:40|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|0
1623072840000|2021-06-07 13:34:00|1234.2|1233.8|1233.8|1233.4|1234.2|1233.8|1233.8|1233.4|1217
1623072850000|2021-06-07 13:34:10|1234|1233.6|1234|1233.8|1234.4|1234|1233.8|1233.4|1663
1623072870000|2021-06-07 13:34:30|1234.2|1234|1234|1233.8|1234.4|1234|1234|1233.8|497
1623072890000|2021-06-07 13:34:50|1233.8|1233.6|1233.6|1233.4|1233.8|1233.6|1233.4|1233|6197
1623072900000|2021-06-07 13:35:00|1233.4|1233.2|1232.2|1231.8|1233.4|1233.2|1232.2|1231.8|6176
1623072920000|2021-06-07 13:35:20|1232.4||1232.2||1232.4||1232.2||0
1623072930000|2021-06-07 13:35:30|1232.4|1232|1232.6|1232.2|1232.6|1232.2|1232.4|1232|0
1623072940000|2021-06-07 13:35:40|1232.8|1232.4|1233.2|1232.8|1233.2|1232.8|1232.8|1232.4|286
1623072950000|2021-06-07 13:35:50|1233.4|1233|1233.4|1233|1233.6|1233.2|1233.2|1233|958
1623072960000|2021-06-07 13:36:00|1233.2|1232.8|1232.6|1232.2|1233.2|1232.8|1232.4|1232|7190
1623072970000|2021-06-07 13:36:10|1232.4|1232|1232.2|1231.8|1232.4|1232|1231.8|1231.4|3110
1623072980000|2021-06-07 13:36:20|1232.4|1232|1231.4|1231|1232.6|1232|1231.4|1230.8|21086
1623072990000|2021-06-07 13:36:30|1231.6|1231.2|1231.4|1231|1231.6|1231.2|1231.2|1231|1512
1623073000000|2021-06-07 13:36:40|1231|1230.8|1231|1230.6|1231|1230.8|1230.8|1230.6|6432
1623073010000|2021-06-07 13:36:50|1231.2|1230.8|1231|1230.6|1231.4|1231|1231|1230.6|2875
1623073030000|2021-06-07 13:37:10|1231.2|1230.8|1231.2|1230.8|1231.4|1231|1231.2|1230.8|0
1623073040000|2021-06-07 13:37:20|1231.4|1231|1231.2|1230.8|1231.6|1231.2|1231.2|1230.8|1888
1623073050000|2021-06-07 13:37:30|1231.4|1231|1231.6|1231|1231.6|1231|1231.4|1231|828
1623073060000|2021-06-07 13:37:40|1231.4|1231.2|1231.4|1231|1231.6|1231.2|1231.4|1231|1169
1623073070000|2021-06-07 13:37:50|1231.2|1230.8|1231.4|1230.8|1231.6|1231.2|1231|1230.8|6398
1623073080000|2021-06-07 13:38:00|1231.6|1231|1231.6|1231.2|1231.6|1231.2|1231.4|1231|881
1623073090000|2021-06-07 13:38:10|1231.4|1231|1231.6|1231|1231.6|1231|1231.4|1230.8|0
1623073100000|2021-06-07 13:38:20|1231.8|1231.2|1232|1231.6|1232|1231.8|1231.4|1231|678
1623073110000|2021-06-07 13:38:30||1231.4||1231.6||1231.6||1231.4|0
1623073120000|2021-06-07 13:38:40|1232.2|1231.8|1232.8|1232.4|1232.8|1232.4|1232.2|1231.6|1047
1623073130000|2021-06-07 13:38:50|1232.6|1232.2|1232|1231.8|1232.6|1232.2|1232|1231.8|2862
1623073140000|2021-06-07 13:39:00|1232.2|1232|1232.4|1232|1232.4|1232|1232.2|1231.8|1159
1623073150000|2021-06-07 13:39:10|1232.2|1231.8|1232.4|1232|1232.4|1232|1232.2|1231.8|2015
1623073160000|2021-06-07 13:39:20|1232.6|1231.8|1232.6|1232.2|1232.6|1232.2|1232.6|1231.8|0
1623073170000|2021-06-07 13:39:30|1232.8|1232.4|1232.6|1232.2|1233|1232.6|1232.6|1232.2|1724
1623073180000|2021-06-07 13:39:40|1232.8|1232.4|1233.2|1232.6|1233.2|1232.8|1232.6|1232.2|1038
1623073190000|2021-06-07 13:39:50|1233|1232.8|1233.2|1232.8|1233.2|1232.8|1233|1232.8|0
1623073200000|2021-06-07 13:40:00|1233.4|1233|1233.6|1233.2|1233.6|1233.2|1233.4|1232.8|368
1623073210000|2021-06-07 13:40:10|1233.4|1233|1233.4|1233|1233.8|1233.2|1233.4|1232.8|0
1623073220000|2021-06-07 13:40:20|||||||||600
1623073230000|2021-06-07 13:40:30|1233.6|1233.2|1234.4|1233.8|1234.4|1234.2|1233.6|1233.2|13558
1623073240000|2021-06-07 13:40:40|1234.2|1234|1234.2|1233.6|1234.2|1234|1233.8|1233.4|3915
1623073250000|2021-06-07 13:40:50|1234|1233.8|1234|1233.8|1234|1233.8|1234|1233.8|0
1623073260000|2021-06-07 13:41:00|1234.2|1234|1234.4|1234|1234.4|1234|1234|1233.8|213
1623073270000|2021-06-07 13:41:10|1234.6|1234.2|1234.8|1234.4|1235|1234.6|1234.6|1234.2|1152
1623073290000|2021-06-07 13:41:30|1234.4|1234.2|1234.8|1234.2|1234.8|1234.4|1234.4|1234.2|1796
1623073300000|2021-06-07 13:41:40|1234.6|1234|1234.6|1234.2|1234.8|1234.2|1234.4|1234|705
1623073310000|2021-06-07 13:41:50|1234.4|1234|1234.2|1234|1234.4|1234.2|1234.2|1234|1400
1623073320000|2021-06-07 13:42:00|1234|1233.8|1234.2|1233.8|1234.2|1234|1233.8|1233.4|3512
1623073330000|2021-06-07 13:42:10|1234.4|1234|1234.4|1234|1234.6|1234.2|1234.4|1234|0
1623073340000|2021-06-07 13:42:20|1234|1233.8|1234.2|1233.8|1234.4|1233.8|1234|1233.8|727
1623073350000|2021-06-07 13:42:30||1234||1233.8||1234||1233.8|140
1623073370000|2021-06-07 13:42:50|1234.4|1234|1234.2|1234|1234.4|1234.2|1234.2|1234|1282
1623073380000|2021-06-07 13:43:00|1234.4|1234.2|1235.6|1235.2|1235.8|1235.6|1234.4|1234.2|17818
1623073390000|2021-06-07 13:43:10|1235.8|1235.4|1235.6|1235|1235.8|1235.4|1235.4|1235|2192
1623073400000|2021-06-07 13:43:20|1235.4|1234.8|1235.4|1234.8|1235.4|1234.8|1235.2|1234.8|0
1623073410000|2021-06-07 13:43:30|1235.2|1235|1235.2|1235|1235.2|1235|1235.2|1235|0
1623073420000|2021-06-07 13:43:40|1235|1234.8|1235|1234.6|1235|1234.8|1235|1234.6|0
1623073440000|2021-06-07 13:44:00||1234.8||1234.6||1234.8||1234.6|864
1623073450000|2021-06-07 13:44:10||1234.8||1234.6||1234.8||1234.6|0
1623073460000|2021-06-07 13:44:20|1234.6|1234.4|1234.6|1234|1234.8|1234.4|1234.6|1234|1307
1623073470000|2021-06-07 13:44:30|1234.8|1234.2|1234.4|1233.8|1234.8|1234.4|1234|1233.8|2569
1623073480000|2021-06-07 13:44:40|1234.6|1234|1234.2|1233.8|1234.8|1234.2|1234|1233.8|1335
1623073490000|2021-06-07 13:44:50|1234|1233.6|1234|1233.8|1234|1233.8|1234|1233.6|819
1623073500000|2021-06-07 13:45:00|1233.8|1233.6|1234.2|1233.8|1234.2|1233.8|1233.8|1233.4|3242
1623073510000|2021-06-07 13:45:10|1234|1233.6|1234|1233.6|1234|1233.6|1234|1233.6|0
1623073520000|2021-06-07 13:45:20|1233.6|1233.8|1233.8|1233.4|1234|1233.8|1233.6|1233.4|3290
1623073530000|2021-06-07 13:45:30|1234|1233.6|1234|1233.4|1234|1233.6|1234|1233.4|0
1623073540000|2021-06-07 13:45:40|1233.8|1233.2|1233.6|1233|1233.8|1233.2|1233.4|1233|125
1623073550000|2021-06-07 13:45:50||1233.2||1233||1233.2||1233|0
1623073560000|2021-06-07 13:46:00|1233.8|1233.2|1233.6|1233.2|1233.8|1233.2|1233.6|1233.2|0
1623073570000|2021-06-07 13:46:10|1233.8|1233|1233.8|1233.4|1234|1233.4|1233.6|1233|631
1623073580000|2021-06-07 13:46:20|1233.6|1233.2|1233.6|1233|1233.8|1233.2|1233.6|1233|586
1623073590000|2021-06-07 13:46:30|1233.4|1233.2|1233.6|1233.2|1233.8|1233.2|1233.4|1232.8|1500
1623073600000|2021-06-07 13:46:40|1233.8|1233.4|1233.8|1233.2|1233.8|1233.4|1233.8|1233.2|0
1623073620000|2021-06-07 13:47:00|1233.6|1233.4|1234.2|1233.8|1234.2|1233.8|1233.6|1233.2|1734
1623073630000|2021-06-07 13:47:10|1234|1233.6|1234.4|1233.8|1234.4|1234|1234|1233.6|3150
1623073640000|2021-06-07 13:47:20||1234||1233.8||1234||1233.8|0
1623073650000|2021-06-07 13:47:30|1234.2|1234|1234.4|1234|1234.4|1234|1234.2|1233.8|0
1623073660000|2021-06-07 13:47:40|1234.6|1234.2|1234.6|1234|1234.6|1234.2|1234.6|1234|0
1623073670000|2021-06-07 13:47:50|1234.4|1234.2|1234.4|1234|1234.6|1234.2|1234.2|1233.8|3213
1623073690000|2021-06-07 13:48:10|1234.6|1234.2|1234.4|1234|1234.8|1234.4|1234.4|1234|1355
1623073710000|2021-06-07 13:48:30|1234.6||1234.6||1234.6||1234.6||261
1623073720000|2021-06-07 13:48:40|1234.8|1234.2|1234.6|1234.2|1234.8|1234.4|1234.6|1234.2|3045
1623073730000|2021-06-07 13:48:50|1235|1234.4|1235.2|1234.8|1235.4|1235|1235|1234.4|5012
1623073740000|2021-06-07 13:49:00|1235.4|1235|1235.4|1234.8|1235.4|1235|1235.2|1234.8|4127
1623073750000|2021-06-07 13:49:10|1235.2|1235|1235.2|1234.8|1235.2|1235|1235.2|1234.8|256
1623073780000|2021-06-07 13:49:40|1235||1235||1235||1235||0
1623073800000|2021-06-07 13:50:00|1234.8|1234.6|1235|1234.6|1235|1234.6|1234.6|1234.4|4146
1623073820000|2021-06-07 13:50:20|1234.8||1234.8||1234.8||1234.8||0
1623073840000|2021-06-07 13:50:40|1235|1234.8|1235|1234.6|1235|1234.8|1235|1234.6|1259
1623073850000|2021-06-07 13:50:50|1234.8|1234.4|1234.4|1234|1234.8|1234.4|1234.4|1234|2060
1623073860000|2021-06-07 13:51:00|1234.6||1234.6||1234.6||1234.6||0
1623073870000|2021-06-07 13:51:10|1234.4||1234.4||1234.4||1234.4||175
1623073880000|2021-06-07 13:51:20|1234.6|1233.8|1234.2|1233.6|1234.6|1233.8|1234|1233.6|111
1623073890000|2021-06-07 13:51:30|1234|1233.8|1234|1233.6|1234.2|1233.8|1234|1233.6|405
1623073900000|2021-06-07 13:51:40|1233.8|1233.4|1233.6|1233.2|1233.8|1233.6|1233.6|1233.2|1398
1623073910000|2021-06-07 13:51:50|1233.8|1233.6|1233.4|1233.2|1233.8|1233.6|1233.4|1233.2|3510
1623073920000|2021-06-07 13:52:00|1233.6||1233.6||1233.6||1233.6||163
1623073930000|2021-06-07 13:52:10|1233.8|1233.4|1234|1233.4|1234|1233.6|1233.6|1233.4|2270
1623073940000|2021-06-07 13:52:20|1233.8|1233.2|1234|1233.4|1234|1233.4|1233.8|1233.2|0
1623073950000|2021-06-07 13:52:30|1233.8|1233.6|1233.6|1233.2|1233.8|1233.6|1233.6|1233.2|0
1623073970000|2021-06-07 13:52:50|1233.4|1233|1232.8|1232.4|1233.4|1233|1232.8|1232.4|2149
1623073980000|2021-06-07 13:53:00|1232.6|1232.2|1232.4|1232|1232.6|1232.2|1232.4|1232|986
1623074000000|2021-06-07 13:53:20|1232.6|1232.2|1232.6|1232.2|1232.8|1232.4|1232.4|1232|1203
1623074010000|2021-06-07 13:53:30|1232.8|1232.4|1232.8|1232.4|1233|1232.6|1232.8|1232.4|2572
1623074020000|2021-06-07 13:53:40|1233|1232.8|1232.8|1232.6|1233.2|1232.8|1232.8|1232.6|5000
1623074030000|2021-06-07 13:53:50|1233|1232.8|1233.2|1232.8|1233.2|1232.8|1233|1232.8|270
1623074040000|2021-06-07 13:54:00|1233.4|1233|1233.4|1233|1233.6|1233.2|1233.4|1233|600
1623074050000|2021-06-07 13:54:10|1233.6|1233.2|1233.4|1233|1233.6|1233.2|1233.4|1233|9
1623074080000|2021-06-07 13:54:40|1233|1232.8|1233|1232.6|1233|1232.8|1233|1232.6|3000
1623074090000|2021-06-07 13:54:50|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|1232.4|1232.2|3958
1623074100000|2021-06-07 13:55:00|1233|1232.6|1233.2|1232.8|1233.4|1233.2|1233|1232.6|4772
1623074110000|2021-06-07 13:55:10|1233.4|1233|1233.6|1233|1233.6|1233|1233.4|1233|148
1623074140000|2021-06-07 13:55:40|1233.4|1233.2|1233.4|1233.2|1233.6|1233.2|1233.4|1233.2|651
1623074150000|2021-06-07 13:55:50|1233.2|1233|1233.2|1233|1233.2|1233|1233.2|1233|1106
1623074160000|2021-06-07 13:56:00|1233|1232.8|1233|1232.6|1233|1232.8|1233|1232.6|185
1623074170000|2021-06-07 13:56:10|1233.2|1232.8|1233.4|1233|1233.4|1233|1233.2|1232.8|156
1623074180000|2021-06-07 13:56:20||1232.8||1232.8||1232.8||1232.8|0
1623074210000|2021-06-07 13:56:50|1233.2||1233.2||1233.2||1233.2||0
1623074230000|2021-06-07 13:57:10|1233.4|1233|1233.2|1233|1233.6|1233.2|1233.2|1232.8|2838
1623074240000|2021-06-07 13:57:20|1233.4||1233.4||1233.4||1233.4||0
1623074250000|2021-06-07 13:57:30|1233.2|1232.8|1233.4|1233|1233.4|1233|1233|1232.8|2220
1623074260000|2021-06-07 13:57:40|1233.6||1233.4||1233.6||1233.4||0
1623074280000|2021-06-07 13:58:00|1233.6|1233.2|1233.4|1233|1233.6|1233.2|1233.4|1232.8|6359
1623074290000|2021-06-07 13:58:10|1233.2|1232.8|1233|1232.8|1233.2|1232.8|1233|1232.8|2918
1623074300000|2021-06-07 13:58:20|1232.8|1232.6|1232.8|1232.2|1232.8|1232.6|1232.8|1232.2|432
1623074310000|2021-06-07 13:58:30|1232.6||1232.6||1232.6||1232.6||0
1623074320000|2021-06-07 13:58:40||1232||1232||1232.2||1232|400
1623074330000|2021-06-07 13:58:50|1232.4|1232.2|1232.4|1232.2|1232.6|1232.4|1232.4|1232.2|1131
1623074340000|2021-06-07 13:59:00||1232||1232||1232||1232|0
1623074350000|2021-06-07 13:59:10|1232.6|1232.2|1232.4|1232.2|1232.6|1232.2|1232.4|1232.2|178
1623074360000|2021-06-07 13:59:20|1232.6|1232|1232.6|1232|1232.6|1232|1232.6|1232|114
1623074370000|2021-06-07 13:59:30|1232.4|1232.2|1232.4|1232|1232.6|1232.2|1232.4|1232|3020
1623074380000|2021-06-07 13:59:40|1232.2|1232.2|1232.4|1232|1232.4|1232.2|1232.2|1232|155
1623074390000|2021-06-07 13:59:50|1232.2|1231.8|1232.4|1232|1232.4|1232|1232|1231.8|187
1623074400000|2021-06-07 14:00:00|1232.2|1231.8|1232.2|1231.8|1232.4|1232|1232|1231.8|600
1623074410000|2021-06-07 14:00:10|1232|1231.6|1232|1231.4|1232|1231.6|1231.8|1231.4|413
1623074420000|2021-06-07 14:00:20|1231.8|1231.6|1232|1231.6|1232|1231.6|1231.6|1231.4|1489
1623074440000|2021-06-07 14:00:40|1231.8|1231.4|1231.6|1231.4|1231.8|1231.6|1231.6|1231.4|868
1623074450000|2021-06-07 14:00:50|1231.8|1231.6|1231.6|1231.4|1231.8|1231.6|1231.6|1231.4|119
1623074480000|2021-06-07 14:01:20|1231.8|1231.6|1231.8|1231.4|1231.8|1231.6|1231.6|1231.4|1906
1623074490000|2021-06-07 14:01:30|1231.6||1231.8||1231.8||1231.6||74
1623074510000|2021-06-07 14:01:50|1231.6||1231.8||1231.8||1231.6||0
1623074520000|2021-06-07 14:02:00|1231.6|1231.2|1231.4|1231|1231.6|1231.2|1231.4|1231|2910
1623074530000|2021-06-07 14:02:10|1231.2|1230.8|1231.6|1231|1231.6|1231|1231.2|1230.6|308
1623074540000|2021-06-07 14:02:20|1231.4||1231.6||1231.6||1231.4||0
1623074550000|2021-06-07 14:02:30|1231.4|1230.8|1231.4|1230.8|1231.4|1230.8|1231.4|1230.8|0
1623074560000|2021-06-07 14:02:40||1231||1231||1231||1231|0
1623074570000|2021-06-07 14:02:50|1231.6|1231.2|1231.8|1231.4|1231.8|1231.4|1231.6|1231.2|3281
1623074580000|2021-06-07 14:03:00|1231.6||1231.6||1231.6||1231.6||0
1623074590000|2021-06-07 14:03:10||1231.2||1231.2||1231.2||1231.2|114
1623074610000|2021-06-07 14:03:30|1231.4|1231|1231.6|1231.2|1231.6|1231.2|1231.4|1231|250
1623074620000|2021-06-07 14:03:40|1231.4|1231|1231.4|1230.8|1231.4|1231|1231.4|1230.8|351
1623074630000|2021-06-07 14:03:50|1231.6|1231|1231.4|1231|1231.6|1231.2|1231.4|1231|500
1623074640000|2021-06-07 14:04:00|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|2069
1623074650000|2021-06-07 14:04:10||1231||1231||1231||1231|0
1623074660000|2021-06-07 14:04:20||1231.2||1231.2||1231.2||1231.2|0
1623074670000|2021-06-07 14:04:30|1231.4|1231|1231.2|1230.8|1231.4|1231.2|1231.2|1230.8|130
1623074680000|2021-06-07 14:04:40|1231|1230.6|1231.2|1230.8|1231.2|1230.8|1231|1230.6|189
1623074690000|2021-06-07 14:04:50|1231.4|1231|1231.6|1231|1231.8|1231.4|1231.4|1231|1602
1623074700000|2021-06-07 14:05:00|1231.4|1231.2|1231.6|1231|1231.6|1231.2|1231.4|1231|0
1623074710000|2021-06-07 14:05:10|1231.4|1230.8|1231.6|1231|1231.6|1231|1231.4|1230.8|0
1623074720000|2021-06-07 14:05:20|1231.4|1231.2|1231.6|1231.2|1231.6|1231.2|1231.2|1231|3380
1623074730000|2021-06-07 14:05:30|1231.8|1231.4|1231.8|1231.6|1231.8|1231.6|1231.8|1231.2|3560
1623074750000|2021-06-07 14:05:50|1231.6|1231.4|1231.4|1231|1231.6|1231.4|1231.4|1231|500
1623074760000|2021-06-07 14:06:00|1231.6|1231.2|1231.8|1231.4|1232|1231.6|1231.4|1231|2719
1623074770000|2021-06-07 14:06:10||1231.2||1231.2||1231.2||1231.2|0
1623074780000|2021-06-07 14:06:20|1231.6|1231|1231.6|1231.2|1231.6|1231.2|1231.6|1231|0
1623074790000|2021-06-07 14:06:30|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.6|1231.2|0
1623074800000|2021-06-07 14:06:40|1232|1231.6|1232|1231.6|1232|1231.8|1232|1231.6|1295
1623074810000|2021-06-07 14:06:50||1231.4||1231.4||1231.4||1231.4|0
1623074820000|2021-06-07 14:07:00|1232.2|1231.6|1232.2|1231.8|1232.2|1231.8|1232.2|1231.4|608
1623074830000|2021-06-07 14:07:10|||||||||10
1623074860000|2021-06-07 14:07:40|1232.4|1232|1232.2|1231.8|1232.4|1232.2|1232.2|1231.8|2615
1623074870000|2021-06-07 14:07:50|1232|1232|1232.2|1231.8|1232.2|1232|1232|1231.8|2346
1623074890000|2021-06-07 14:08:10|1232.4|1232|1232.2|1232|1232.4|1232|1232.2|1232|702
1623074910000|2021-06-07 14:08:30|1232.4|1232.2|1232.4|1232|1232.4|1232.2|1232.2|1232|2955
1623074920000|2021-06-07 14:08:40|1232.2|1231.8|1232|1231.8|1232.4|1232|1232|1231.6|4165
1623074930000|2021-06-07 14:08:50|1232.2|1232|1232.4|1232.2|1232.4|1232.2|1232|1232|1518
1623074950000|2021-06-07 14:09:10|1232.6|1232.4|1232.6|1232.4|1232.8|1232.4|1232.6|1232.4|716
1623074960000|2021-06-07 14:09:20|1232.8|1232.6|1232.6|1232.4|1233|1232.6|1232.6|1232.4|96
1623074970000|2021-06-07 14:09:30|1232.8|1232.6|1233|1232.6|1233|1232.6|1232.6|1232.4|158
1623074980000|2021-06-07 14:09:40|1232.8|1232.8|1233|1232.6|1233.2|1232.8|1232.8|1232.6|150
1623074990000|2021-06-07 14:09:50|1232.8|1232.4|1233|1232.4|1233|1232.4|1232.8|1232.4|0
1623075000000|2021-06-07 14:10:00|1232.8||1232.8||1232.8||1232.8||0
1623075020000|2021-06-07 14:10:20|1233|1232.6|1233.2|1232.8|1233.2|1232.8|1232.8|1232.6|3
1623075030000|2021-06-07 14:10:30||1233||1233||1233||1233|0
1623075040000|2021-06-07 14:10:40|1233.4|1232.8|1233.4|1233.2|1233.4|1233.2|1233.4|1232.8|1149
1623075050000|2021-06-07 14:10:50|1233.2|1233|1233.4|1232.8|1233.4|1233|1233.2|1232.8|0
1623075060000|2021-06-07 14:11:00|1233.2||1233.2||1233.2||1233.2||0
1623075080000|2021-06-07 14:11:20|1232.8|1232.6|1232.8|1232.4|1233|1232.6|1232.8|1232.4|111
1623075090000|2021-06-07 14:11:30|1232.6|1232.2|1232.6|1232|1232.6|1232.2|1232.6|1232|900
1623075100000|2021-06-07 14:11:40||1232.2||1232.2||1232.2||1232.2|0
1623075120000|2021-06-07 14:12:00|1232.8|1232.4|1232.6|1232.2|1233|1232.8|1232.6|1232.2|14844
1623075130000|2021-06-07 14:12:10|1232.4|1232|1232.4|1232|1232.4|1232|1232.4|1232|3094
1623075140000|2021-06-07 14:12:20||1232.2||1232.2||1232.2||1232|500
1623075150000|2021-06-07 14:12:30|1232.6|1232.4|1232.8|1232.4|1232.8|1232.4|1232.6|1232.4|2101
1623075160000|2021-06-07 14:12:40|1233|1232.6|1233.4|1233|1233.4|1233|1233|1232.6|567
1623075170000|2021-06-07 14:12:50||1233.2||1233.2||1233.2||1233.2|0
1623075180000|2021-06-07 14:13:00|1233.2|1233|1233|1232.8|1233.4|1233|1233|1232.8|391
1623075210000|2021-06-07 14:13:30|1232.8|1232.6|1233|1232.4|1233|1232.6|1232.8|1232.4|1998
1623075220000|2021-06-07 14:13:40||1232.6||1232.6||1232.6||1232.6|0
1623075230000|2021-06-07 14:13:50|1232.8|1232.4|1232.8|1232.4|1232.8|1232.6|1232.8|1232.4|0
1623075240000|2021-06-07 14:14:00||1232.6||1232.4||1232.6||1232.4|163
1623075270000|2021-06-07 14:14:30|1232.6||1232.6||1232.6||1232.6||1481
1623075280000|2021-06-07 14:14:40|1232.4|1232.2|1232.2|1231.8|1232.4|1232.2|1232.2|1231.8|1085
1623075290000|2021-06-07 14:14:50|1232.4|1232|1232.4|1231.8|1232.4|1232|1232.4|1231.8|0
1623075300000|2021-06-07 14:15:00|1232.8|1232|1232.2|1231.8|1232.8|1232.2|1232|1231.8|17104
1623075310000|2021-06-07 14:15:10|1232.4|1232|1232.4|1232|1232.4|1232|1232.4|1232|2
1623075320000|2021-06-07 14:15:20|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|1114
1623075330000|2021-06-07 14:15:30|1232.4|1232|1232.2|1232|1232.4|1232|1232.2|1232|500
1623075340000|2021-06-07 14:15:40|1232.4||1232.2||1232.4||1232.2||1305
1623075360000|2021-06-07 14:16:00||1231.8||1232||1232||1231.8|442
1623075370000|2021-06-07 14:16:10|1232.4|1232.2|1232.4|1232.2|1232.6|1232.2|1232.4|1232.2|1364
1623075380000|2021-06-07 14:16:20|1232.6|1232.4|1232.8|1232.4|1232.8|1232.4|1232.6|1232.2|526
1623075390000|2021-06-07 14:16:30|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|0
1623075400000|2021-06-07 14:16:40|1232.8|1232.4|1232.8|1232.6|1233|1232.6|1232.8|1232.4|202
1623075410000|2021-06-07 14:16:50|1233||1232.8||1233||1232.8||1250
1623075420000|2021-06-07 14:17:00|1233|1232.8|1233.4|1232.8|1233.4|1233|1233|1232.8|323
1623075430000|2021-06-07 14:17:10|1233.2|1232.6|1233.2|1232.8|1233.2|1232.8|1233|1232.6|739
1623075440000|2021-06-07 14:17:20|1233|1232.6|1233.2|1232.8|1233.2|1232.8|1233|1232.6|2178
1623075450000|2021-06-07 14:17:30|1233.4|1233|1233.4|1233.2|1233.4|1233.2|1233.2|1233|18
1623075480000|2021-06-07 14:18:00|1233.6|1233.4|1233.4|1233.2|1233.6|1233.4|1233.4|1233.2|6300
1623075490000|2021-06-07 14:18:10|1233.6|1233|1233.4|1233.2|1233.6|1233.4|1233.4|1233|3140
1623075550000|2021-06-07 14:19:10|1233.2|1233|1233.2|1233|1233.2|1233|1233.2|1233|155
1623075570000|2021-06-07 14:19:30|1233|1232.8|1233|1232.6|1233|1232.8|1232.8|1232.6|397
1623075580000|2021-06-07 14:19:40|1232.8|1232.4|1232.4|1232|1232.8|1232.4|1232.4|1232|2828
1623075590000|2021-06-07 14:19:50||1231.8||1232||1232||1231.8|0
1623075600000|2021-06-07 14:20:00|1232.2|1231.8|1232.2|1231.8|1232.4|1232|1232.2|1231.8|1600
1623075630000|2021-06-07 14:20:30|1232|1231.6|1231.6|1231|1232|1231.6|1231.6|1231|652
1623075640000|2021-06-07 14:20:40|1231.4|1231.2|1231.4|1231|1231.4|1231.2|1231.4|1231|0
1623075660000|2021-06-07 14:21:00|1231.6|1231.2|1231.6|1231.2|1231.6|1231.4|1231.4|1231.2|3096
1623075680000|2021-06-07 14:21:20|1231.4|1231|1231.4|1231|1231.4|1231.2|1231.2|1231|2388
1623075690000|2021-06-07 14:21:30|1231.2|1230.8|1231.2|1230.8|1231.2|1231|1231|1230.8|578
1623075700000|2021-06-07 14:21:40|1231.4|1231|1231.2|1230.8|1231.4|1231|1231.2|1230.8|4239
1623075710000|2021-06-07 14:21:50|1231|1230.6|1231|1230.6|1231|1230.6|1231|1230.6|0
1623075720000|2021-06-07 14:22:00|1230.8|1230.8|1230.8|1230.4|1230.8|1230.8|1230.8|1230.4|731
1623075730000|2021-06-07 14:22:10|1230.6|1230.2|1230.8|1230.2|1230.8|1230.2|1230.6|1230.2|0
1623075740000|2021-06-07 14:22:20|1230.6|1230.4|1230.8|1230.2|1230.8|1230.4|1230.6|1230.2|0
1623075750000|2021-06-07 14:22:30|1230.6|1230.4|1230.6|1230.2|1230.6|1230.4|1230.4|1230.2|300
1623075760000|2021-06-07 14:22:40|1230.4|1230.4|1230.6|1230.4|1230.8|1230.4|1230.4|1230.4|1848
1623075770000|2021-06-07 14:22:50|1230.8||1230.6||1230.8||1230.6||52
1623075780000|2021-06-07 14:23:00|1230.8|1230.6|1231.4|1230.8|1231.4|1231|1230.6|1230.6|695
1623075800000|2021-06-07 14:23:20|1231.2|1230.6|1230.8|1230.6|1231.2|1230.6|1230.8|1230.6|0
1623075820000|2021-06-07 14:23:40|1231|1230.8|1231.2|1230.8|1231.4|1231|1231|1230.6|5369
1623075840000|2021-06-07 14:24:00|1231|1230.6|1231.4|1231.2|1231.6|1231.2|1231|1230.6|11088
1623075850000|2021-06-07 14:24:10||1231||1231||1231||1231|0
1623075870000|2021-06-07 14:24:30||1230.8||1230.8||1230.8||1230.8|0
1623075880000|2021-06-07 14:24:40||1231||1231||1231||1230.8|0
1623075890000|2021-06-07 14:24:50|1231.6|1231.2|1231.6|1231.2|1231.8|1231.4|1231.6|1231.2|1744
1623075930000|2021-06-07 14:25:30|1231.4|1231|1231.4|1231|1231.4|1231.2|1231.2|1231|0
1623075960000|2021-06-07 14:26:00|1231.6|1231.2|1231.6|1231.2|1231.6|1231.4|1231.6|1231.2|1298
1623075970000|2021-06-07 14:26:10|1231.8|1231.4|1231.6|1231.2|1231.8|1231.4|1231.6|1231.2|2149
1623075980000|2021-06-07 14:26:20|1231.4|1231|1231.6|1231.2|1231.6|1231.2|1231.4|1231|400
1623076040000|2021-06-07 14:27:20|1231.4|1231.4|1231.6|1231.2|1231.6|1231.4|1231.4|1231.2|2832
1623076050000|2021-06-07 14:27:30|1231.4||1231.4||1231.4||1231.4||0
1623076070000|2021-06-07 14:27:50|||||||||60
1623076080000|2021-06-07 14:28:00|1231.2|1231|1231.2|1231|1231.4|1231.2|1231.2|1231|2727
1623076090000|2021-06-07 14:28:10|||||||||1
1623076110000|2021-06-07 14:28:30|1231|1230.8|1231|1230.6|1231.2|1230.8|1231|1230.6|1093
1623076140000|2021-06-07 14:29:00|1231.2|1230.8|1231|1230.6|1231.4|1231.2|1231|1230.6|5912
1623076180000|2021-06-07 14:29:40|1231.2|1230.8|1231|1230.6|1231.2|1230.8|1231|1230.6|2595
1623076190000|2021-06-07 14:29:50||1230.8||1230.8||1230.8||1230.8|0
1623076200000|2021-06-07 14:30:00|1231.2|1231|1231.2|1230.8|1231.2|1231|1231.2|1230.8|1863
1623076220000|2021-06-07 14:30:20|1231|1230.6|1230.2|1230|1231|1230.8|1230.2|1230|4131
1623076230000|2021-06-07 14:30:30||1229.8||1229.8||1229.8||1229.8|2941
1623076240000|2021-06-07 14:30:40|1230||1230||1230||1230||0
1623076250000|2021-06-07 14:30:50|1230.2|1230|1230|1229.8|1230.2|1230|1230|1229.8|1911
1623076260000|2021-06-07 14:31:00|1229.8|1229.6|1229.8|1229.6|1229.8|1229.6|1229.8|1229.6|175
1623076270000|2021-06-07 14:31:10|1229.6|1229.4|1230|1229.8|1230|1229.8|1229.6|1229.4|884
1623076280000|2021-06-07 14:31:20|1229.8|1229.6|1229.8|1229.6|1229.8|1229.6|1229.8|1229.6|0
1623076290000|2021-06-07 14:31:30|1230|1229.4|1229.6|1229.2|1230|1229.4|1229.6|1229.2|1179
1623076300000|2021-06-07 14:31:40|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.6|1229.4|4266
1623076310000|2021-06-07 14:31:50|1230|1229.6|1230.2|1229.8|1230.2|1229.8|1229.8|1229.6|1343
1623076330000|2021-06-07 14:32:10|1230||1230||1230.2||1230||0
1623076340000|2021-06-07 14:32:20|||||||||50
1623076360000|2021-06-07 14:32:40|||||||||426
1623076370000|2021-06-07 14:32:50||1229.6||1229.6||1229.6||1229.6|994
1623076400000|2021-06-07 14:33:20|1230.2|1229.8|1229.8|1229.6|1230.2|1230|1229.8|1229.6|2745
1623076410000|2021-06-07 14:33:30|1230||1230||1230||1230||228
1623076420000|2021-06-07 14:33:40|1230.2|1229.8|1230.2|1229.8|1230.2|1229.8|1230.2|1229.8|0
1623076440000|2021-06-07 14:34:00|1230|1230|1229.8|1229.6|1230|1230|1229.8|1229.6|891
1623076450000|2021-06-07 14:34:10|1230||1229.8||1230||1229.8||0
1623076460000|2021-06-07 14:34:20|1229.6|1229.4|1229.6|1229.2|1229.6|1229.4|1229.4|1229.2|1000
1623076470000|2021-06-07 14:34:30|1229.4|1229|1229.4|1229|1229.4|1229|1229.4|1229|10
1623076480000|2021-06-07 14:34:40|1229.2|1228.8|1229|1228.6|1229.2|1228.8|1229|1228.6|1950
1623076490000|2021-06-07 14:34:50|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|1229.2|1228.6|0
1623076500000|2021-06-07 14:35:00|1229|1228.6|1229|1228.6|1229|1228.6|1229|1228.6|0
1623076540000|2021-06-07 14:35:40|1229.2|1228.8|1229.2|1228.8|1229.2|1229|1229.2|1228.8|11070
1623076550000|2021-06-07 14:35:50|1229.4|1229|1230.2|1229.8|1230.2|1230|1229.4|1229|9251
1623076560000|2021-06-07 14:36:00|1230|1230|1230|1229.8|1230|1230|1230|1229.8|852
1623076570000|2021-06-07 14:36:10|1230.2||1230||1230.2||1230||0
1623076580000|2021-06-07 14:36:20||1229.6||1229.8||1229.8||1229.6|1813
1623076590000|2021-06-07 14:36:30|1230.2|1229.6|1230|1229.8|1230.2|1229.8|1230|1229.6|3864
1623076600000|2021-06-07 14:36:40|1230.2|1230|1230.2|1229.8|1230.2|1230|1230.2|1229.8|545
1623076620000|2021-06-07 14:37:00|1230.4|1230|1230.8|1230.6|1231|1230.6|1230.4|1230|2583
1623076630000|2021-06-07 14:37:10|1231|1230.8|1231|1230.8|1231.4|1231|1231|1230.8|1370
1623076650000|2021-06-07 14:37:30|1231.2|1231|1231.6|1231.2|1231.6|1231.2|1231.2|1231|134
1623076660000|2021-06-07 14:37:40|1231.4||1231.4||1231.4||1231.4||0
1623076680000|2021-06-07 14:38:00|1231.6|1231.4|1231.8|1231.2|1231.8|1231.4|1231.6|1231.2|3
1623076690000|2021-06-07 14:38:10|1231.6||1231.6||1231.6||1231.6||0
1623076700000|2021-06-07 14:38:20|1231.8|1231.4|1231.2|1230.8|1231.8|1231.6|1231|1230.8|15939
1623076710000|2021-06-07 14:38:30|1231|1230.6|1230.4|1230|1231|1230.6|1230.4|1230|6645
1623076720000|2021-06-07 14:38:40|1230.6|1230.2|1231|1230.6|1231|1230.6|1230.6|1230.2|5984
1623076730000|2021-06-07 14:38:50|1231.2|1230.8|1232|1231.6|1232|1231.6|1231|1230.8|2757
1623076740000|2021-06-07 14:39:00|1231.8|1231.4|1232|1231.4|1232|1231.6|1231.8|1231.4|0
1623076750000|2021-06-07 14:39:10||1231.6||1231.4||1231.6||1231.4|0
1623076760000|2021-06-07 14:39:20||1231.6||1231.6||1231.6||1231.6|0
1623076770000|2021-06-07 14:39:30|1232.2|1231.4|1232.4|1232|1232.4|1232|1232.2|1231.4|3647
1623076780000|2021-06-07 14:39:40|1232.6|1232.2|1232.8|1232.4|1232.8|1232.4|1232.6|1232|0
1623076790000|2021-06-07 14:39:50|1233||1232.8||1233||1232.8||0
1623076800000|2021-06-07 14:40:00|1233|1232.6|1233.6|1233.2|1233.6|1233.2|1232.8|1232.6|4540
1623076810000|2021-06-07 14:40:10||1233||1233||1233.2||1233|0
1623076820000|2021-06-07 14:40:20||1233.2||1233||1233.2||1233|0
1623076830000|2021-06-07 14:40:30|1233.4|1233.2|1233.6|1233.2|1233.6|1233.2|1233.2|1233.2|29
1623076840000|2021-06-07 14:40:40||1233||1233.2||1233.2||1233|0
1623076850000|2021-06-07 14:40:50|1233.4||1233.6||1233.6||1233.4||277
1623076860000|2021-06-07 14:41:00||1233.4||1233.4||1233.4||1233.4|0
1623076870000|2021-06-07 14:41:10|1233.8|1233.6|1234.2|1233.8|1234.2|1233.8|1233.8|1233.6|2350
1623076880000|2021-06-07 14:41:20|1234.4|1234|1234.4|1234|1234.6|1234.4|1234.2|1234|8732
1623076890000|2021-06-07 14:41:30|1234.6|1234.2|1235|1234.6|1235|1234.6|1234.6|1234.2|0
1623076900000|2021-06-07 14:41:40|1235.2||1235||1235.2||1235||0
1623076910000|2021-06-07 14:41:50|1235.2|1234.8|1235.2|1234.6|1235.2|1235|1235|1234.6|296
1623076930000|2021-06-07 14:42:10|1235|1234.4|1235|1234.8|1235.2|1234.8|1234.6|1234.4|8981
1623076940000|2021-06-07 14:42:20|1235.2|1234.6|1235.2|1234.6|1235.2|1234.6|1235|1234.6|1500
1623076950000|2021-06-07 14:42:30|1235||1235.2||1235.2||1235||0
1623076960000|2021-06-07 14:42:40|1235.4|1234.8|1235.4|1235|1235.4|1235.2|1235.4|1234.8|2941
1623076990000|2021-06-07 14:43:10|1235.6|1235.2|1235.6|1235.2|1235.6|1235.2|1235.6|1235.2|0
1623077000000|2021-06-07 14:43:20|1235.4|1235|1235.4|1235.2|1235.6|1235.2|1235.4|1235|6456
1623077020000|2021-06-07 14:43:40|1235.6|1235.4|1235.8|1235.6|1236|1235.8|1235.6|1235.2|8447
1623077030000|2021-06-07 14:43:50|1236|1235.8|1236|1235.6|1236|1235.8|1235.8|1235.6|197
1623077040000|2021-06-07 14:44:00|1236.2|1235.8|1236.4|1236|1236.4|1236|1236|1235.6|8861
1623077050000|2021-06-07 14:44:10|1236|1235.8|1236|1235.8|1236.4|1236|1236|1235.6|4340
1623077060000|2021-06-07 14:44:20|1236.2|1235.6|1236.2|1235.8|1236.2|1235.8|1236|1235.6|5163
1623077070000|2021-06-07 14:44:30|1236.4|1236|1236.4|1236|1236.4|1236|1236.4|1236|0
1623077100000|2021-06-07 14:45:00|1236.2||1236.2||1236.2||1236.2||0
1623077130000|2021-06-07 14:45:30|1236|1235.8|1236|1235.6|1236.2|1236|1235.8|1235.4|936
1623077140000|2021-06-07 14:45:40|1235.8|1235.4|1235.2|1234.6|1236|1235.4|1235.2|1234.6|2304
1623077150000|2021-06-07 14:45:50|1235|1234.4|1235|1234.4|1235|1234.4|1235|1234.4|0
1623077160000|2021-06-07 14:46:00|1235.2|1234.6|1234.4|1234|1235.2|1234.8|1234.4|1234|7947
1623077170000|2021-06-07 14:46:10|1234.6|1234.2|1234.6|1234.2|1234.6|1234.4|1234.4|1234.2|2170
1623077180000|2021-06-07 14:46:20|1234.4|1234|1234.6|1234|1234.6|1234|1234.4|1234|1000
1623077190000|2021-06-07 14:46:30|1234.8|1234.2|1234.4|1234|1235|1234.6|1234.4|1234|15397
1623077220000|2021-06-07 14:47:00|1234.6||1234.4||1234.6||1234.4||0
1623077230000|2021-06-07 14:47:10|1234.2|1233.8|1233.4|1233|1234.2|1233.8|1233.4|1233|16743
1623077240000|2021-06-07 14:47:20|1233.2|1232.8|1233|1232.6|1233.2|1233|1233|1232.6|0
1623077250000|2021-06-07 14:47:30|1233.2|1232.8|1233|1232.8|1233.2|1233|1233|1232.8|2712
1623077260000|2021-06-07 14:47:40|1232.8|1232.6|1232.6|1232.4|1232.8|1232.6|1232.6|1232.4|1128
1623077270000|2021-06-07 14:47:50|1232.8||1232.6||1232.8||1232.6||1479
1623077280000|2021-06-07 14:48:00|1232.8|1232.6|1232.8|1232.4|1233.2|1232.8|1232.6|1232.4|2613
1623077290000|2021-06-07 14:48:10|1233|1232.6|1233.2|1232.8|1233.2|1232.8|1233|1232.6|3
1623077300000|2021-06-07 14:48:20|1233||1233||1233||1233||0
1623077310000|2021-06-07 14:48:30|1233.2|1233|1233.4|1232.8|1233.4|1233|1233|1232.8|1302
1623077320000|2021-06-07 14:48:40|1233.2|1232.6|1232.8|1232.4|1233.2|1232.6|1232.8|1232.4|0
1623077350000|2021-06-07 14:49:10|1233|1232.6|1232.8|1232.4|1233|1232.6|1232.8|1232.4|5066
1623077360000|2021-06-07 14:49:20|1232.6|1232.6|1232.4|1232|1232.8|1232.6|1232.2|1232|6362
1623077390000|2021-06-07 14:49:50|1232.6|1232.2|1232.6|1232.2|1232.8|1232.4|1232.6|1232.2|22
1623077400000|2021-06-07 14:50:00|1232.4|1232|1232.6|1232|1232.6|1232|1232.2|1232|700
1623077410000|2021-06-07 14:50:10||1232.2||1232.2||1232.2||1232.2|0
1623077420000|2021-06-07 14:50:20|1232.8|1232.4|1232.4|1232|1232.8|1232.4|1232.4|1232|3921
1623077430000|2021-06-07 14:50:30|1232.6|1232.2|1232.4|1232.2|1232.6|1232.2|1232.4|1232.2|1140
1623077440000|2021-06-07 14:50:40|||||||||977
1623077460000|2021-06-07 14:51:00|1232.6|1232.4|1232|1231.6|1232.8|1232.6|1232|1231.6|9698
1623077470000|2021-06-07 14:51:10|1231.8||1231.8||1231.8||1231.8||320
1623077480000|2021-06-07 14:51:20|1231.6|1231.4|1231.6|1231.4|1231.6|1231.4|1231.6|1231.4|897
1623077490000|2021-06-07 14:51:30|1231.8|1231.2|1231.8|1231.4|1231.8|1231.4|1231.8|1231.2|1226
1623077500000|2021-06-07 14:51:40|1232|1231.6|1232|1231.6|1232|1231.8|1232|1231.6|58
1623077510000|2021-06-07 14:51:50||1231.8||1231.8||1231.8||1231.6|100
1623077520000|2021-06-07 14:52:00|1231.8|1231.6|1232|1231.4|1232|1231.6|1231.8|1231.4|690
1623077530000|2021-06-07 14:52:10|1231.8|1231.2|1231.6|1231.2|1231.8|1231.6|1231.4|1231|14901
1623077540000|2021-06-07 14:52:20|1231.4|1231|1231.4|1231|1231.4|1231.2|1231.4|1231|0
1623077550000|2021-06-07 14:52:30|1231.6|1231.2|1231.4|1231.2|1231.6|1231.2|1231.4|1231|398
1623077560000|2021-06-07 14:52:40|1231.6|1231.4|1231.6|1231.2|1231.6|1231.4|1231.4|1231.2|783
1623077580000|2021-06-07 14:53:00|1231.4|1231|1231.4|1231|1231.4|1231|1231.2|1231|0
1623077590000|2021-06-07 14:53:10|1231.6|1231.2|1231.2|1231|1231.6|1231.2|1231.2|1231|3142
1623077600000|2021-06-07 14:53:20|1231|1230.8|1231.8|1231.6|1231.8|1231.6|1231|1230.8|9776
1623077610000|2021-06-07 14:53:30|1232|1231.8|1232.6|1232.4|1232.6|1232.4|1232|1231.8|1613
1623077620000|2021-06-07 14:53:40|1232.4|1232.2|1232.4|1232|1232.4|1232.2|1232.4|1232|920
1623077660000|2021-06-07 14:54:20|1232.2|1231.8|1231.8|1231.4|1232.2|1232|1231.8|1231.4|4450
1623077670000|2021-06-07 14:54:30|1232|1231.8|1231.8|1231.6|1232|1231.8|1231.8|1231.4|10000
1623077680000|2021-06-07 14:54:40|1232|1231.8|1232|1231.8|1232|1231.8|1232|1231.8|3311
1623077690000|2021-06-07 14:54:50|1231.8|1231.6|1232|1231.6|1232|1231.6|1231.8|1231.6|1686
1623077700000|2021-06-07 14:55:00|1231.8||1231.8||1232||1231.8||396
1623077710000|2021-06-07 14:55:10|1232|1231.8|1232|1231.8|1232|1231.8|1232|1231.8|1857
1623077720000|2021-06-07 14:55:20|1232.2|1232|1232.2|1232|1232.4|1232|1232.2|1232|3301
1623077730000|2021-06-07 14:55:30|1232.6|1232.2|1232.6|1232.4|1232.8|1232.4|1232.6|1232.2|6939
1623077740000|2021-06-07 14:55:40|||||||||3
1623077750000|2021-06-07 14:55:50|1232.4|1232.2|1232.4|1232.2|1232.6|1232.2|1232.4|1232.2|3697
1623077760000|2021-06-07 14:56:00|1232.2|1232|1232|1231.8|1232.4|1232|1232|1231.8|7639
1623077770000|2021-06-07 14:56:10|||||||||8
1623077780000|2021-06-07 14:56:20|1231.8|1231.6|1231.8|1231.4|1231.8|1231.6|1231.6|1231.2|4345
1623077790000|2021-06-07 14:56:30|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|0
1623077800000|2021-06-07 14:56:40|1231.4|1231|1231.2|1231|1231.4|1231|1231.2|1230.8|1738
1623077810000|2021-06-07 14:56:50|1231.4|1231.2|1231.6|1231.2|1231.6|1231.2|1231.2|1231.2|1973
1623077820000|2021-06-07 14:57:00|1231.4|1231.4|1231.6|1231.2|1231.6|1231.4|1231.4|1231.2|450
1623077840000|2021-06-07 14:57:20|1231.8|1231.4|1232|1231.6|1232|1231.8|1231.8|1231.4|4532
1623077850000|2021-06-07 14:57:30|1231.8|1231.4|1232|1231.6|1232|1231.6|1231.8|1231.4|1260
1623077860000|2021-06-07 14:57:40|1231.8|1231.4|1231.6|1231.4|1231.8|1231.4|1231.6|1231.4|0
1623077880000|2021-06-07 14:58:00|1232|1231.6|1232.2|1231.8|1232.4|1231.8|1232|1231.6|7552
1623077890000|2021-06-07 14:58:10|1232||1232||1232||1232||0
1623077900000|2021-06-07 14:58:20|1231.8|1231.6|1232|1231.6|1232|1231.6|1231.8|1231.6|3900
1623077910000|2021-06-07 14:58:30|1231.8|1231.4|1231.4|1231|1231.8|1231.4|1231.2|1231|9780
1623077920000|2021-06-07 14:58:40|1231.6|1231.2|1231.8|1231.4|1231.8|1231.4|1231.6|1231.2|0
1623077930000|2021-06-07 14:58:50|1231.6|1231.2|1231.4|1231|1231.6|1231.4|1231.4|1231|4006
1623077950000|2021-06-07 14:59:10|1231.2||1231.2||1231.2||1231.2||500
1623077960000|2021-06-07 14:59:20|1231.4|1231.2|1231.8|1231.6|1232|1231.6|1231.4|1231.2|2826
1623077970000|2021-06-07 14:59:30|1232|1231.8|1232.2|1231.8|1232.2|1231.8|1232|1231.8|2172
1623077980000|2021-06-07 14:59:40|1232|1231.6|1232|1231.4|1232|1231.6|1231.8|1231.4|1277
1623077990000|2021-06-07 14:59:50|1231.8|1231.6|1231.8|1231.4|1231.8|1231.6|1231.8|1231.4|0
1623078000000|2021-06-07 15:00:00|1231.6|1231.2|1231.8|1231.4|1231.8|1231.4|1231.4|1231|739
1623078010000|2021-06-07 15:00:10|1231.6|1231.2|1231.6|1231.2|1231.6|1231.4|1231.4|1231|2555
1623078050000|2021-06-07 15:00:50|1231.4||1231.6||1231.6||1231.4||1364
1623078060000|2021-06-07 15:01:00|1231.4|1231|1231.6|1231.2|1231.6|1231.2|1231.2|1231|1447
1623078070000|2021-06-07 15:01:10|1231.4|1231|1231.4|1231|1231.4|1231|1231.4|1231|9897
1623078100000|2021-06-07 15:01:40|1231.2|1231.2|1231.2|1231|1231.6|1231.2|1231.2|1231|1336
1623078110000|2021-06-07 15:01:50|1231|1230.8|1231|1230.8|1231.2|1230.8|1231|1230.8|104
1623078120000|2021-06-07 15:02:00|1230.8|1230.6|1231|1230.6|1231.2|1230.8|1230.8|1230.6|5099
1623078130000|2021-06-07 15:02:10|1231.2|1230.8|1231|1230.6|1231.2|1230.8|1231|1230.6|827
1623078160000|2021-06-07 15:02:40|1230.8|1230.4|1230.6|1230.4|1230.8|1230.4|1230.6|1230.4|1688
1623078170000|2021-06-07 15:02:50|1230.8|1230.2|1230.6|1230.2|1230.8|1230.2|1230.4|1230|1108
1623078180000|2021-06-07 15:03:00|1230.4|1230|1230.4|1230|1230.4|1230.2|1230.2|1230|1398
1623078190000|2021-06-07 15:03:10|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|1230.4|1230.2|477
1623078200000|2021-06-07 15:03:20|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.6|1230.4|1363
1623078210000|2021-06-07 15:03:30|1230.6||1230.6||1230.6||1230.6||0
1623078220000|2021-06-07 15:03:40||1230.2||1230.4||1230.4||1230.2|110
1623078230000|2021-06-07 15:03:50|1230.4|1230.2|1230.4|1230.2|1230.4|1230.2|1230.4|1230|26
1623078250000|2021-06-07 15:04:10|1230.2|1230|1230.2|1230|1230.4|1230|1230.2|1230|3984
1623078260000|2021-06-07 15:04:20|1230|1229.8|1230.8|1230.4|1230.8|1230.6|1229.8|1229.6|68266
1623078270000|2021-06-07 15:04:30|1231|1230.6|1231.6|1231.2|1231.6|1231.4|1231|1230.6|1798
1623078280000|2021-06-07 15:04:40|1231.8|1231.4|1231.2|1230.8|1231.8|1231.6|1231.2|1230.8|7280
1623078290000|2021-06-07 15:04:50|1231|1230.6|1231.2|1230.6|1231.2|1230.6|1231|1230.6|500
1623078310000|2021-06-07 15:05:10||1230.8||1230.8||1230.8||1230.8|0
1623078320000|2021-06-07 15:05:20|1231.4|1231|1231.2|1230.8|1231.4|1231.2|1231|1230.8|3974
1623078330000|2021-06-07 15:05:30||1231||1231||1231||1231|0
1623078340000|2021-06-07 15:05:40|1231|1230.8|1231|1230.8|1231.2|1230.8|1231|1230.6|1061
1623078360000|2021-06-07 15:06:00|1230.8|1230.6|1231.2|1230.8|1231.2|1231|1230.8|1230.6|1474
1623078390000|2021-06-07 15:06:30||1231||1231||1231||1230.8|0
1623078400000|2021-06-07 15:06:40|1231|1230.8|1231|1230.6|1231|1230.8|1230.8|1230.6|4893
1623078410000|2021-06-07 15:06:50|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.6|1230.4|1358
1623078420000|2021-06-07 15:07:00|1231|1230.6|1231.2|1230.8|1231.2|1230.8|1230.8|1230.4|3628
1623078430000|2021-06-07 15:07:10|1231|1230.6|1231|1230.6|1231.2|1230.8|1231|1230.6|1497
1623078440000|2021-06-07 15:07:20||1230.8||1230.8||1230.8||1230.8|0
1623078450000|2021-06-07 15:07:30|1230.8|1230.6|1231|1230.6|1231|1230.6|1230.6|1230.4|4860
1623078470000|2021-06-07 15:07:50|1231.2|1230.8|1231.2|1230.8|1231.2|1231|1231.2|1230.8|7896
1623078480000|2021-06-07 15:08:00|1231.4|1231|1231.6|1231.4|1231.8|1231.4|1231.4|1231|1838
1623078490000|2021-06-07 15:08:10|1231.4|1231.2|1232.2|1231.8|1232.2|1231.8|1231.4|1231.2|6798
1623078500000|2021-06-07 15:08:20|1232|1232|1232.2|1231.8|1232.2|1232|1232|1231.8|1453
1623078530000|2021-06-07 15:08:50|1232|1232|1231.8|1231.4|1232.2|1232|1231.8|1231.4|2052
1623078550000|2021-06-07 15:09:10||1231.6||1231.6||1231.6||1231.6|0
1623078560000|2021-06-07 15:09:20||1231.4||1231.6||1231.6||1231.4|4391
1623078570000|2021-06-07 15:09:30|1232||1231.8||1232||1231.8||2694
1623078580000|2021-06-07 15:09:40|1231.6|1231.4|1231.6|1231.2|1231.6|1231.4|1231.6|1231.2|2060
1623078590000|2021-06-07 15:09:50|1231.8|1231.4|1231.8|1231.4|1231.8|1231.6|1231.6|1231.2|3937
1623078600000|2021-06-07 15:10:00||1231.6||1231.4||1231.6||1231.4|2011
1623078610000|2021-06-07 15:10:10|1232|1231.6|1231.8|1231.6|1232|1231.6|1231.8|1231.6|2424
1623078620000|2021-06-07 15:10:20|1231.6|1231.4|1231.6|1231.4|1231.8|1231.4|1231.6|1231.4|1553
1623078630000|2021-06-07 15:10:30|1231.8||1231.6||1231.8||1231.6||394
1623078640000|2021-06-07 15:10:40|||||||||210
1623078650000|2021-06-07 15:10:50|1231.8|1231.6|1232.2|1231.8|1232.2|1231.8|1231.6|1231.6|2594
1623078660000|2021-06-07 15:11:00|1232.4|1232|1232.6|1232.2|1232.6|1232.2|1232.4|1232|3106
1623078670000|2021-06-07 15:11:10|1232.8|1232.4|1232.6|1232.2|1232.8|1232.4|1232.6|1232.2|6028
1623078680000|2021-06-07 15:11:20|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|1232.6|1232.2|152
1623078690000|2021-06-07 15:11:30|1233|1232.6|1233|1232.6|1233.2|1232.8|1233|1232.6|2289
1623078700000|2021-06-07 15:11:40|1233.2|1232.8|1233.2|1233|1233.4|1233|1233.2|1232.8|1187
1623078710000|2021-06-07 15:11:50|1233.4|1233.2|1233.8|1233.2|1233.8|1233.2|1233.4|1233.2|32
1623078720000|2021-06-07 15:12:00||1233.4||1233.4||1233.4||1233.4|0
1623078740000|2021-06-07 15:12:20|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.8|1233.4|403
1623078760000|2021-06-07 15:12:40|1234|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.6|191
1623078770000|2021-06-07 15:12:50|1233.8|1233.8|1234|1233.8|1234|1233.8|1233.8|1233.8|9295
1623078780000|2021-06-07 15:13:00|1234.2|1234|1234.2|1234|1234.6|1234.2|1234.2|1234|4865
1623078790000|2021-06-07 15:13:10|1234.4|1234.2|1234.2|1234|1234.4|1234.2|1234.2|1234|1927
1623078820000|2021-06-07 15:13:40|1234.4|1234.2|1234.4|1234|1234.6|1234.2|1234.2|1234|4712
1623078830000|2021-06-07 15:13:50|1234.2||1234.2||1234.2||1234.2||3001
1623078840000|2021-06-07 15:14:00|1234.4||1234.4||1234.6||1234.4||5141
1623078850000|2021-06-07 15:14:10||1234.2||1234.2||1234.2||1234.2|0
1623078860000|2021-06-07 15:14:20||1234||1234.2||1234.2||1234|3880
1623078870000|2021-06-07 15:14:30|1234.6||1234.6||1234.6||1234.6||0
1623078890000|2021-06-07 15:14:50|1234.8|1234.4|1234.6|1234.2|1234.8|1234.4|1234.6|1234.2|0
1623078900000|2021-06-07 15:15:00||1234.4||1234.4||1234.4||1234.4|0
1623078910000|2021-06-07 15:15:10|1234.8|1234.6|1234.8|1234.6|1235|1234.6|1234.8|1234.4|1127
1623078920000|2021-06-07 15:15:20|||||||||240
1623078930000|2021-06-07 15:15:30|1234.6|1234.4|1234.6|1234|1234.8|1234.6|1234.2|1234|16216
1623078940000|2021-06-07 15:15:40|1234.4|1234.2|1234.4|1234.2|1234.4|1234.2|1234.4|1234.2|0
1623078960000|2021-06-07 15:16:00|1234.6|1234.4|1234.6|1234.4|1234.8|1234.4|1234.6|1234.4|1773
1623078970000|2021-06-07 15:16:10|1234.8|1234.6|1234.6|1234.4|1234.8|1234.6|1234.6|1234.4|1596
1623079020000|2021-06-07 15:17:00|1234.4|1234.2|1234.4|1234|1234.4|1234.2|1234.4|1234|5233
1623079050000|2021-06-07 15:17:30|1234.2||1234.2||1234.2||1234.2||1000
1623079070000|2021-06-07 15:17:50|1234.4|1234.2|1234.4|1234.2|1234.6|1234.2|1234.2|1234|5612
1623079080000|2021-06-07 15:18:00|1234.6|1234.4|1234.8|1234.6|1235|1234.6|1234.6|1234.4|1368
1623079090000|2021-06-07 15:18:10|1235||1235||1235||1235||1871
1623079100000|2021-06-07 15:18:20|1234.8|1234.8|1235|1234.6|1235|1234.8|1234.8|1234.6|501
1623079110000|2021-06-07 15:18:30|1234.8|1234.4|1234.8|1234.6|1235|1234.6|1234.6|1234.4|3298
1623079120000|2021-06-07 15:18:40|1235||1234.8||1235||1234.8||700
1623079130000|2021-06-07 15:18:50||1234.4||1234.6||1234.6||1234.4|2142
1623079170000|2021-06-07 15:19:30|1234.6|1234.4|1234.6|1234.2|1235|1234.6|1234.4|1234.2|15027
1623079180000|2021-06-07 15:19:40|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1233.8|2702
1623079190000|2021-06-07 15:19:50|1234.2|1233.8|1234.2|1234|1234.2|1234|1234.2|1233.8|0
1623079200000|2021-06-07 15:20:00|1234|1233.8|1234|1233.8|1234.2|1233.8|1234|1233.6|2048
1623079220000|2021-06-07 15:20:20|1234.2|1234|1234.4|1234.2|1234.4|1234.2|1234.2|1234|6944
1623079230000|2021-06-07 15:20:30|1234.2|1234|1234.2|1233.8|1234.2|1234|1234.2|1233.8|635
1623079260000|2021-06-07 15:21:00|1234|1233.6|1234.2|1233.8|1234.4|1233.8|1233.8|1233.6|7716
1623079270000|2021-06-07 15:21:10|1234.4|1234|1234.2|1234|1234.4|1234.2|1234.2|1234|402
1623079280000|2021-06-07 15:21:20|1234.4|1234.2|1234.6|1234.4|1234.8|1234.4|1234.2|1234.2|2535
1623079290000|2021-06-07 15:21:30|1234.4|1234.2|1234.6|1234.2|1234.6|1234.4|1234.4|1234.2|3008
1623079300000|2021-06-07 15:21:40|1234.4|1234|1234.6|1234.2|1234.6|1234.2|1234.4|1234|500
1623079320000|2021-06-07 15:22:00|1234.8|1234.4|1235|1234.6|1235|1234.8|1234.8|1234.4|8329
1623079330000|2021-06-07 15:22:10|1235.2|1234.8|1235|1234.8|1235.2|1234.8|1235|1234.8|1769
1623079340000|2021-06-07 15:22:20|1235.2|1235|1235.2|1234.8|1235.4|1235|1235.2|1234.8|2620
1623079370000|2021-06-07 15:22:50|1235|1235|1235.2|1234.8|1235.2|1235|1235|1234.8|1198
1623079380000|2021-06-07 15:23:00|1235.4|1235|1235.2|1235|1235.4|1235.2|1235.2|1234.8|8878
1623079390000|2021-06-07 15:23:10|1235|1234.8|1235.2|1234.8|1235.2|1234.8|1235|1234.8|3445
1623079400000|2021-06-07 15:23:20||1235||1234.8||1235||1234.8|0
1623079410000|2021-06-07 15:23:30|1235.4|1235|1235.2|1235|1235.4|1235|1235.2|1235|1710
1623079420000|2021-06-07 15:23:40|1235.4|1235.2|1235.4|1235|1235.4|1235.2|1235.2|1235|2964
1623079430000|2021-06-07 15:23:50|1235.2||1235.4||1235.4||1235.2||2025
1623079450000|2021-06-07 15:24:10|||||||||791
1623079460000|2021-06-07 15:24:20||1235.2||1235.2||1235.2||1235|0
1623079490000|2021-06-07 15:24:50||1235||1235.2||1235.2||1235|6184
1623079500000|2021-06-07 15:25:00||1235||1235.2||1235.2||1235|3723
1623079510000|2021-06-07 15:25:10|1235.2|1235|1235|1234.6|1235.2|1235|1234.8|1234.6|7775
1623079520000|2021-06-07 15:25:20||1234.8||1234.6||1234.8||1234.6|0
1623079540000|2021-06-07 15:25:40|1234.8||1235||1235||1234.8||5015
1623079580000|2021-06-07 15:26:20|||||||||94
1623079590000|2021-06-07 15:26:30|1234.8||1235||1235||1234.8||0
1623079600000|2021-06-07 15:26:40|1235.2|1234.8|1235.2|1235|1235.2|1235|1235|1234.6|29041
1623079610000|2021-06-07 15:26:50|1235.4|1235.2|1235.4|1235|1235.4|1235.2|1235.2|1235|8705
1623079620000|2021-06-07 15:27:00|1235.2||1235.2||1235.2||1235.2||0
1623079630000|2021-06-07 15:27:10|1235|1234.8|1234.8|1234.4|1235|1234.8|1234.6|1234.2|9922
1623079640000|2021-06-07 15:27:20|1234.6|1234.6|1235|1234.6|1235|1234.6|1234.6|1234.4|867
1623079650000|2021-06-07 15:27:30|1235.2|1234.8|1235.4|1235.2|1235.4|1235.2|1235.2|1234.6|11071
1623079660000|2021-06-07 15:27:40|1235.6|1235.4|1235.6|1235.4|1235.8|1235.4|1235.4|1235.4|10814
1623079670000|2021-06-07 15:27:50|1235.8|1235.6|1236|1235.8|1236|1235.8|1235.8|1235.4|87
1623079680000|2021-06-07 15:28:00|1236.2|1236|1236.2|1235.8|1236.4|1236|1235.6|1235.4|25745
1623079690000|2021-06-07 15:28:10|1236.4|1236|1236.2|1236|1236.4|1236|1236.2|1235.8|1723
1623079700000|2021-06-07 15:28:20|1236.4|1236.2|1236.6|1236.2|1236.6|1236.2|1236.4|1236.2|168
1623079710000|2021-06-07 15:28:30|1236.4||1236.4||1236.4||1236.4||0
1623079720000|2021-06-07 15:28:40|1236.6|1236.4|1236.8|1236.4|1236.8|1236.6|1236.6|1236.4|253
1623079730000|2021-06-07 15:28:50|1236.6|1236.6|1237|1236.6|1237|1236.6|1236.6|1236.6|880
1623079740000|2021-06-07 15:29:00|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237.2|1236.6|1377
1623079750000|2021-06-07 15:29:10|1237||1237||1237.2||1237||358
1623079760000|2021-06-07 15:29:20|1237.2|1237|1236.6|1236.2|1237.2|1237|1236.6|1236|17966
1623079770000|2021-06-07 15:29:30|||||||||563
1623079780000|2021-06-07 15:29:40|1236.4|1236|1235.4|1235|1236.4|1236|1235.4|1234.8|6864
1623079790000|2021-06-07 15:29:50|1235.2|1234.8|1235.8|1235.2|1236|1235.4|1235.2|1234.8|7521
1623135600000|2021-06-08 07:00:00|1234|1231.6|1233.4|1232|1234|1232|1233.4|1231.6|53782
1623135610000|2021-06-08 07:00:10|1233.2|1232.2|1231.8|1231|1233.2|1232.2|1231.8|1231|10358
1623135620000|2021-06-08 07:00:20|1232.4|1231.2|1232.4|1231.4|1232.6|1231.4|1232|1231.2|1044
1623135630000|2021-06-08 07:00:30|1232.6|1231.6|1232.6|1231.2|1232.6|1231.8|1231.8|1231.2|2084
1623135640000|2021-06-08 07:00:40|1232.4|1231.4|1232.4|1231.2|1232.4|1231.8|1232.2|1231.2|2173
1623135650000|2021-06-08 07:00:50|1232|1231|1231.8|1231|1232|1231|1231.8|1231|0
1623135660000|2021-06-08 07:01:00|1231.6|1230.6|1232.6|1232.2|1232.6|1232.2|1231.2|1230.4|1928
1623135670000|2021-06-08 07:01:10|1232.4|1232|1233.4|1232.6|1233.6|1232.6|1232.4|1231.8|3678
1623135680000|2021-06-08 07:01:20|1233.6|1232.8|1234|1233.4|1234|1233.4|1233.6|1232.8|1452
1623135720000|2021-06-08 07:02:00|1233.8|1233.2|1234|1233.2|1234|1233.2|1233.2|1232.4|2141
1623135730000|2021-06-08 07:02:10|1234.2|1233.4|1234|1233.2|1234.4|1233.8|1233.6|1232.8|6979
1623135740000|2021-06-08 07:02:20|1233.8|1233|1234|1233.6|1234.4|1233.6|1233.8|1232.8|2519
1623135750000|2021-06-08 07:02:30|1234.2|1233.4|1234.4|1233.6|1234.4|1233.6|1234.2|1233.4|276
1623135760000|2021-06-08 07:02:40|1234.6|1233.8|1234.6|1233.8|1234.6|1233.8|1234.4|1233.6|0
1623135770000|2021-06-08 07:02:50|1234.4|1233.6|1235|1234.2|1235|1234.2|1234|1233.4|2863
1623135780000|2021-06-08 07:03:00|1234.8|1234|1234|1233.4|1234.8|1234|1233.2|1233|11897
1623135790000|2021-06-08 07:03:10|1233.4|1233.2|1233.8|1233.2|1234.2|1233.6|1233.4|1232.8|8489
1623135800000|2021-06-08 07:03:20|1234|1233.4|1233.4|1232.8|1234.2|1233.4|1233.2|1232.4|922
1623135810000|2021-06-08 07:03:30|1233.6|1232.6|1233.4|1232.6|1233.6|1232.6|1233.4|1232.6|0
1623135830000|2021-06-08 07:03:50|1233.2|1232.8|1232.2|1231.4|1233.2|1232.8|1232.2|1231.4|1533
1623135840000|2021-06-08 07:04:00|1232|1231.2|1232.8|1232|1233.2|1233|1232|1231.2|35886
1623135870000|2021-06-08 07:04:30|1232.6|1231.8|1232.4|1231.6|1232.6|1231.8|1232|1231.4|500
1623135880000|2021-06-08 07:04:40||1231.4||1231.4||1231.4||1231.4|0
1623135890000|2021-06-08 07:04:50|1232.2|1231.2|1231.6|1231|1232.2|1231.2|1231.4|1231|1599
1623135900000|2021-06-08 07:05:00|1231.8|1231.4|1232.8|1232.2|1232.8|1232.4|1231.8|1231.4|0
1623135910000|2021-06-08 07:05:10|1232.6|1232.4|1232.8|1232.2|1234|1233.2|1232.6|1232.2|4514
1623135920000|2021-06-08 07:05:20|1233|1232.4|1233.6|1232.8|1233.6|1232.8|1233|1232.4|220
1623135930000|2021-06-08 07:05:30|1233.4|1232.6|1232.8|1232|1233.4|1232.6|1232.6|1232|1232
1623135940000|2021-06-08 07:05:40|1232.6||1232.4||1232.6||1232.4||0
1623135950000|2021-06-08 07:05:50|1232.2|1231.8|1233.8|1233.2|1233.8|1233.2|1232.2|1231.8|4002
1623135960000|2021-06-08 07:06:00|1233.6|1233|1234.2|1233.6|1234.4|1233.8|1233.6|1232.8|5267
1623135970000|2021-06-08 07:06:10|1234.4|1233.8|1235.8|1235.2|1236|1235.2|1234.4|1233.8|850
1623135980000|2021-06-08 07:06:20|1235.6|1235|1235.2|1234.4|1235.6|1235|1235.2|1234.4|1052
1623135990000|2021-06-08 07:06:30|1235.4|1234.6|1235.6|1234.8|1235.6|1234.8|1235.4|1234.6|0
1623136000000|2021-06-08 07:06:40|1235.8|1235|1235.8|1234.8|1235.8|1235|1235.8|1234.8|700
1623136010000|2021-06-08 07:06:50|1235.6|1235|1235.4|1234.8|1235.6|1235.2|1235.4|1234.8|2539
1623136020000|2021-06-08 07:07:00|1235.6|1234.6|1235.4|1234.6|1235.6|1234.6|1235.4|1234.6|8
1623136030000|2021-06-08 07:07:10|1235.2|1234.4|1235.2|1234.4|1235.2|1234.4|1235|1234.4|0
1623136040000|2021-06-08 07:07:20|1235|1234.2|1234.4|1233.6|1235|1234.2|1234.4|1233.6|1893
1623136050000|2021-06-08 07:07:30|1234.2|1233.4|1233.8|1233.2|1234.2|1233.6|1233.8|1233.2|500
1623136070000|2021-06-08 07:07:50|1234|1233.4|1235|1234.4|1235|1234.4|1234|1233.4|1155
1623136110000|2021-06-08 07:08:30|1235.2|1234.6|1235.4|1234.6|1235.4|1234.6|1235.2|1234.6|954
1623136120000|2021-06-08 07:08:40|1235.6|1234.8|1235.8|1235.2|1236|1235.2|1235.6|1234.8|500
1623136140000|2021-06-08 07:09:00|1236|1235.4|1236|1235.4|1236|1235.4|1236|1235.4|0
1623136150000|2021-06-08 07:09:10|1236.2|1235.6|1235.8|1235.4|1236.8|1236|1235.8|1235.4|2644
1623136160000|2021-06-08 07:09:20|1236|1235.6|1236.2|1235.6|1236.2|1235.6|1236|1235.6|0
1623136180000|2021-06-08 07:09:40|1236.4|1235.8|1237|1236.4|1237|1236.4|1236.4|1235.8|0
1623136190000|2021-06-08 07:09:50|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|1236|1235.8|1316
1623136200000|2021-06-08 07:10:00|1237|1236|1236.8|1236|1237|1236.2|1236.8|1236|0
1623136210000|2021-06-08 07:10:10|1236.6|1235.8|1236.4|1235.8|1236.6|1236|1236.4|1235.8|0
1623136220000|2021-06-08 07:10:20|1236.6|1236|1236.8|1236|1236.8|1236|1236.6|1236|0
1623136230000|2021-06-08 07:10:30|1236.6|1235.8|1236|1235.4|1236.6|1235.8|1236|1235.4|3212
1623136240000|2021-06-08 07:10:40|1236.2|1235.6|1236.6|1236|1236.6|1236|1236.2|1235.6|0
1623136250000|2021-06-08 07:10:50|1236.8|1236.2|1236.8|1236|1236.8|1236.2|1236.8|1235.8|0
1623136260000|2021-06-08 07:11:00|1236.6|1235.8|1236.8|1236.2|1236.8|1236.2|1236.2|1235.6|9852
1623136270000|2021-06-08 07:11:10|1236|1236|1236.4|1235.8|1236.8|1236|1236|1235.8|25000
1623136290000|2021-06-08 07:11:30|1236.6|1236|1236.8|1236|1237|1236.4|1236.6|1236|995
1623136320000|2021-06-08 07:12:00|1236.6||1236.6||1236.6||1236.6||0
1623136330000|2021-06-08 07:12:10|1236.8||1236.8||1236.8||1236.6||0
1623136340000|2021-06-08 07:12:20||1236.2||1236.4||1236.4||1236.2|0
1623136350000|2021-06-08 07:12:30|1237|1236.6|1236.6|1236|1237|1236.6|1236.6|1236|1965
1623136360000|2021-06-08 07:12:40|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|0
1623136370000|2021-06-08 07:12:50|1236.6|1236.4|1237.4|1236.6|1237.6|1236.8|1236.6|1236.2|33331
1623136380000|2021-06-08 07:13:00|1237.2||1237||1237.2||1237||0
1623136390000|2021-06-08 07:13:10|1237.2|1236.8|1236.4|1236|1237.4|1236.8|1236.4|1236|3734
1623136400000|2021-06-08 07:13:20|1236.6|1236.2|1236.8|1236.2|1236.8|1236.2|1236.6|1236.2|0
1623136410000|2021-06-08 07:13:30|1236.6|1236|1236.6|1236|1236.6|1236|1236.6|1236|0
1623136420000|2021-06-08 07:13:40|1236.4||1236.4||1236.4||1236.4||0
1623136430000|2021-06-08 07:13:50|1236.2|1235.6|1236.2|1235.6|1236.2|1235.6|1235.8|1235.4|700
1623136440000|2021-06-08 07:14:00|1236.4|1235.8|1237|1236.4|1237.2|1236.6|1236.4|1235.8|2041
1623136450000|2021-06-08 07:14:10|1237.2|1236.6|1237.4|1236.8|1237.4|1236.8|1237|1236.6|0
1623136460000|2021-06-08 07:14:20|1237.2|1236.6|1237|1236.6|1237.2|1236.6|1237|1236.6|0
1623136470000|2021-06-08 07:14:30|1236.8|1236.4|1236.2|1235.6|1236.8|1236.4|1235.8|1235.2|3585
1623136480000|2021-06-08 07:14:40||1235.4||1235.4||1235.4||1235.4|0
1623136490000|2021-06-08 07:14:50||1235.6||1235.4||1235.6||1235.4|0
1623136500000|2021-06-08 07:15:00|1236|1235.2|1235.4|1235|1236.2|1235.6|1235.4|1235|2097
1623136520000|2021-06-08 07:15:20|1235.2|1234.8|1234.8|1234.2|1235.2|1234.8|1234.6|1234.2|4339
1623136530000|2021-06-08 07:15:30|1234.6|1234|1234.4|1233.8|1234.8|1234|1234|1233.8|3691
1623136540000|2021-06-08 07:15:40|1234.6|1234|1234.6|1233.8|1234.6|1234|1234.6|1233.8|0
1623136550000|2021-06-08 07:15:50|1234.4|1233.6|1234.4|1233.8|1234.4|1233.8|1234.2|1233.6|0
1623136560000|2021-06-08 07:16:00|1234.2|1233.6|1234.2|1233.6|1234.2|1233.6|1234.2|1233.6|0
1623136570000|2021-06-08 07:16:10|1234|1233.8|1234.4|1233.8|1234.4|1234|1234|1233.6|584
1623136580000|2021-06-08 07:16:20|1234.6|1234|1234.6|1234.2|1234.6|1234.2|1234.6|1234|0
1623136600000|2021-06-08 07:16:40|1234.8|1234.4|1235|1234.6|1235|1234.6|1234.8|1234.4|2579
1623136610000|2021-06-08 07:16:50|1235.2|1234.8|1235.6|1235|1235.6|1235|1235.2|1234.8|1106
1623136620000|2021-06-08 07:17:00||1235.2||1235.2||1235.2||1235.2|0
1623136640000|2021-06-08 07:17:20|1235.8|1235.4|1236.4|1235.8|1236.4|1235.8|1235.8|1235.4|11293
1623136650000|2021-06-08 07:17:30|1236.6|1236|1236.8|1236.4|1237|1236.4|1236.6|1236|0
1623136660000|2021-06-08 07:17:40|1236.6|1236.2|1236|1235.6|1236.6|1236.2|1236|1235.6|220
1623136670000|2021-06-08 07:17:50|1236.2||1236.2||1236.2||1236.2||0
1623136680000|2021-06-08 07:18:00|1236.4|1235.8|1237|1236.4|1237.4|1236.8|1236.4|1235.8|1000
1623136690000|2021-06-08 07:18:10|1236.8|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.6|0
1623136700000|2021-06-08 07:18:20|1236.8||1237||1237||1236.8||0
1623136710000|2021-06-08 07:18:30|1237.2|1236.8|1237.4|1236.8|1237.6|1237|1237|1236.6|3092
1623136720000|2021-06-08 07:18:40|1237.6|1236.6|1237.6|1236.6|1237.6|1236.6|1237.6|1236.6|0
1623136730000|2021-06-08 07:18:50|1237.4|1236.4|1237.6|1236.8|1237.6|1236.8|1237|1236.4|0
1623136740000|2021-06-08 07:19:00|1237.4|1236.6|1238|1237.2|1238|1237.2|1237.4|1236.6|381
1623136750000|2021-06-08 07:19:10|1237.8|1236.8|1237.2|1236.4|1238|1237|1237.2|1236.4|1774
1623136760000|2021-06-08 07:19:20|1236.8|1236|1236|1235|1237|1236.2|1235.8|1235|3154
1623136770000|2021-06-08 07:19:30|1235.8|1234.8|1236.2|1235.4|1236.4|1235.6|1235.8|1234.8|500
1623136780000|2021-06-08 07:19:40|1236.4|1235.6|1236.6|1236|1236.6|1236|1236.4|1235.6|0
1623136790000|2021-06-08 07:19:50|1236.4|1235.6|1236.6|1235.8|1236.6|1235.8|1236.4|1235.6|0
1623136800000|2021-06-08 07:20:00|1236.2|1235.6|1236|1235.4|1236.6|1236|1236|1235.4|0
1623136810000|2021-06-08 07:20:10|1236.2|1235.6|1236.6|1235.8|1236.6|1235.8|1236.2|1235.4|265
1623136820000|2021-06-08 07:20:20|1236.8|1236|1236.2|1235.4|1236.8|1236.2|1236.2|1235.4|1060
1623136830000|2021-06-08 07:20:30|1236.4|1235.6|1236.6|1235.8|1236.6|1235.8|1236.4|1235.6|0
1623136840000|2021-06-08 07:20:40|1236.8|1236|1237.4|1236.6|1237.6|1236.8|1236.8|1236|500
1623136850000|2021-06-08 07:20:50|1237|1236.4|1237|1236.2|1237.2|1236.4|1237|1236.2|0
1623136860000|2021-06-08 07:21:00|1237.2|1236.4|1237.2|1236.4|1237.4|1236.6|1237|1236.2|0
1623136870000|2021-06-08 07:21:10|1237|1236.2|1237.2|1236.2|1237.2|1236.2|1237|1236.2|0
1623136880000|2021-06-08 07:21:20|1237.4|1236.6|1237.4|1236.6|1237.4|1236.6|1237.4|1236.6|0
1623136890000|2021-06-08 07:21:30|1237.2|1236.4|1238|1237.2|1238|1237.2|1237.2|1236.4|0
1623136900000|2021-06-08 07:21:40|1238.2|1237.4|1238|1237.2|1238.2|1237.4|1238|1237.2|0
1623136910000|2021-06-08 07:21:50|1237.8|1237|1237.8|1237.2|1237.8|1237.2|1237.6|1237|647
1623136920000|2021-06-08 07:22:00|1238|1237|1238.2|1237.6|1238.2|1237.6|1237.6|1237|0
1623136930000|2021-06-08 07:22:10|1238|1237.2|1238.2|1237.4|1238.2|1237.4|1238|1237.2|300
1623136950000|2021-06-08 07:22:30|1238|1237.2|1238|1237.2|1238|1237.4|1237.8|1237.2|0
1623136960000|2021-06-08 07:22:40|1238.2|1237.4|1238.4|1237.4|1238.4|1237.4|1238|1237.2|2025
1623136970000|2021-06-08 07:22:50|1238.2|1237.2|1237.8|1237.2|1238.2|1237.4|1237.8|1237.2|0
1623136980000|2021-06-08 07:23:00|1238|1237.4|1238|1237.2|1238|1237.4|1237.8|1237|410
1623137000000|2021-06-08 07:23:20|1237.2|1236.4|1237.4|1236.4|1237.4|1236.6|1237.2|1236.4|1706
1623137010000|2021-06-08 07:23:30||1236.6||1236.6||1236.6||1236.6|0
1623137020000|2021-06-08 07:23:40|1237.6|1237|1238|1237.2|1238|1237.2|1237.6|1236.8|1428
1623137040000|2021-06-08 07:24:00|1237.8|1237|1238.2|1237.6|1238.2|1237.6|1237.8|1237|430
1623137080000|2021-06-08 07:24:40|1238|1237.4|1238.4|1237.6|1238.4|1237.6|1238|1237.4|0
1623137090000|2021-06-08 07:24:50|1238.8|1238|1238.6|1238|1239|1238|1238.6|1238|1000
1623137100000|2021-06-08 07:25:00|1238.8|1238.2|1238.8|1238|1238.8|1238.2|1238.4|1237.8|38
1623137110000|2021-06-08 07:25:10|1238.6|1237.8|1237.8|1236.8|1238.6|1237.8|1237.8|1236.8|2246
1623137120000|2021-06-08 07:25:20|1238|1237.2|1238|1237|1238|1237.2|1237.6|1236.8|0
1623137130000|2021-06-08 07:25:30|1237.8|1236.8|1237.4|1236.6|1237.8|1236.8|1237.4|1236.6|430
1623137140000|2021-06-08 07:25:40|1237.2|1236.4|1236.8|1236.2|1237.2|1236.4|1236.8|1236.2|540
1623137150000|2021-06-08 07:25:50|1237|1236|1237.2|1236.4|1237.6|1236.8|1236.8|1236|97
1623137160000|2021-06-08 07:26:00|1237.4||1237.4||1237.4||1237.4||0
1623137170000|2021-06-08 07:26:10|1237.2|1236.2|1236.8|1236|1237.2|1236.2|1236.8|1236|500
1623137180000|2021-06-08 07:26:20|1237|1236.2|1237|1236.2|1237|1236.2|1236.6|1236|0
1623137190000|2021-06-08 07:26:30|1236.8|1236|1236.8|1236|1236.8|1236|1236.8|1236|10
1623137210000|2021-06-08 07:26:50|1236.6|1236.2|1237|1236.2|1237|1236.2|1236.6|1236|0
1623137220000|2021-06-08 07:27:00|1236.6|1236|1236.6|1235.8|1236.8|1236|1236.6|1235.8|0
1623137230000|2021-06-08 07:27:10|1237|1236.2|1236.8|1236|1237|1236.2|1236.8|1236|0
1623137240000|2021-06-08 07:27:20|1237|1236.4|1236|1235.4|1237.2|1236.4|1236|1235.4|400
1623137260000|2021-06-08 07:27:40|1236.2|1235.6|1237|1236.2|1237|1236.2|1236.2|1235.6|100
1623137270000|2021-06-08 07:27:50|1237.4|1236|1237.4|1236.6|1237.4|1236.6|1237.4|1236|0
1623137280000|2021-06-08 07:28:00|1237.8|1236.4|1237.8|1237|1237.8|1237|1237.6|1236.4|179
1623137290000|2021-06-08 07:28:10|1238|1237.2|1237.8|1237|1238|1237.2|1237.8|1237|50
1623137300000|2021-06-08 07:28:20|1237.6||1237.6||1237.6||1237.6||0
1623137310000|2021-06-08 07:28:30|1238|1237.2|1238|1237.2|1238|1237.2|1237.8|1237|0
1623137320000|2021-06-08 07:28:40|1238.2|1237.4|1238.4|1237.6|1238.4|1237.6|1238.2|1237.4|0
1623137330000|2021-06-08 07:28:50|1238.2|1237.4|1238.2|1237.2|1238.2|1237.4|1238.2|1237.2|0
1623137340000|2021-06-08 07:29:00||1237.4||1237.4||1237.4||1237.4|0
1623137350000|2021-06-08 07:29:10|1238.4|1237.2|1238.2|1237.4|1238.4|1237.4|1238.2|1237.2|0
1623137360000|2021-06-08 07:29:20|1238.4|1237.6|1237.8|1237.2|1238.4|1237.6|1237.8|1237.2|446
1623137370000|2021-06-08 07:29:30|1237.6|1237|1238|1237|1238|1237|1237.6|1236.8|0
1623137380000|2021-06-08 07:29:40|1238.2|1237.2|1238.2|1237.4|1238.4|1237.6|1238.2|1237.2|0
1623137390000|2021-06-08 07:29:50|1238.6|1237.6|1238.8|1237.8|1238.8|1237.8|1238.6|1237.6|0
1623137400000|2021-06-08 07:30:00|1238.6|1237.6|1238.4|1237.8|1239|1238.4|1238|1237.4|997
1623137410000|2021-06-08 07:30:10|1238.6|1237.6|1238.6|1237.8|1238.6|1237.8|1238.6|1237.6|0
1623137420000|2021-06-08 07:30:20|1238.4|1238|1238.4|1237.6|1239|1238.2|1238.4|1237.6|43
1623137440000|2021-06-08 07:30:40|1238.6|1237.8|1237.8|1237|1238.8|1238|1237.8|1237|508
1623137450000|2021-06-08 07:30:50|1238|1237.4|1238.4|1237.6|1238.4|1237.6|1238|1237.2|0
1623137460000|2021-06-08 07:31:00|1238.2|1237.4|1238.4|1237.4|1238.4|1237.4|1238.2|1237.4|0
1623137470000|2021-06-08 07:31:10|1238.2||1238.2||1238.2||1238.2||0
1623137480000|2021-06-08 07:31:20|1238.4|1237.6|1238.6|1237.6|1238.6|1237.6|1238.4|1237.6|0
1623137490000|2021-06-08 07:31:30|1238.8|1237.8|1238.8|1238|1238.8|1238|1238.8|1237.8|0
1623137510000|2021-06-08 07:31:50|1239.2|1238.6|1239.4|1238.6|1239.4|1238.6|1239|1238.2|0
1623137520000|2021-06-08 07:32:00|1239.6|1238.8|1239.4|1238.6|1239.6|1238.8|1239.4|1238.6|0
1623137530000|2021-06-08 07:32:10|1239.6|1238.8|1239.4|1238.6|1239.6|1238.8|1239.4|1238.6|0
1623137540000|2021-06-08 07:32:20|1239.2|1238.4|1239.4|1238.6|1239.6|1238.8|1239.2|1238.4|0
1623137550000|2021-06-08 07:32:30|1239.6|1238.8|1238.8|1238|1239.6|1238.8|1238.8|1238|2735
1623137560000|2021-06-08 07:32:40|1239|1238.2|1239.2|1238.4|1239.2|1238.4|1239|1238|0
1623137570000|2021-06-08 07:32:50|1239|1238.2|1238.8|1238|1239|1238.2|1238.8|1238|0
1623137580000|2021-06-08 07:33:00|1239|1238.2|1239|1238.2|1239|1238.2|1238.8|1238|350
1623137590000|2021-06-08 07:33:10|1238.8|1238|1238.8|1238|1238.8|1238.2|1238.8|1237.8|0
1623137620000|2021-06-08 07:33:40|1239|1238.2|1239|1238.2|1239|1238.4|1238.8|1238|764
1623137640000|2021-06-08 07:34:00|1239|1238.4|1239|1238.6|1239|1238.6|1239|1238.4|0
1623137660000|2021-06-08 07:34:20|1239.2||1239.2||1239.2||1239.2||0
1623137670000|2021-06-08 07:34:30||1238.8||1238.6||1238.8||1238.6|1000
1623137680000|2021-06-08 07:34:40|1239||1239||1239||1239||0
1623137690000|2021-06-08 07:34:50||1238.8||1238.6||1238.8||1238.6|28
1623137700000|2021-06-08 07:35:00|1239.2||1239.2||1239.2||1239.2||0
1623137710000|2021-06-08 07:35:10|1239.4|1238.8|1239.4|1238.8|1239.6|1239|1239.4|1238.8|1956
1623137730000|2021-06-08 07:35:30|1239.2|1238.6|1239|1238.6|1239.2|1238.6|1239|1238.6|131
1623137740000|2021-06-08 07:35:40|1239.2||1239.2||1239.2||1239.2||0
1623137760000|2021-06-08 07:36:00|1239.4|1238.8|1239.2|1239|1239.4|1239|1239.2|1238.8|399
1623137770000|2021-06-08 07:36:10||1238.8||1238.8||1238.8||1238.8|0
1623137780000|2021-06-08 07:36:20|1239|1238.6|1238.8|1238.2|1239|1238.8|1238.6|1238|2195
1623137790000|2021-06-08 07:36:30|1238.6|1238.4|1238.8|1238.2|1238.8|1238.4|1238.6|1238|0
1623137800000|2021-06-08 07:36:40|1238.6|1238|1238.8|1238.2|1238.8|1238.2|1238.6|1238|0
1623137810000|2021-06-08 07:36:50||1238.4||1238.2||1238.4||1238.2|0
1623137820000|2021-06-08 07:37:00|1238.6||1238.8||1238.8||1238.6||0
1623137830000|2021-06-08 07:37:10|1238.6|1238|1238.6|1238|1238.6|1238|1238.6|1237.8|0
1623137850000|2021-06-08 07:37:30|1238.4|1237.8|1238.2|1237.8|1238.4|1237.8|1238.2|1237.6|6383
1623137860000|2021-06-08 07:37:40||1237.6||1237.6||1237.8||1237.6|0
1623137870000|2021-06-08 07:37:50|1238|1237.8|1238|1237.4|1238|1238|1238|1237.4|35
1623137880000|2021-06-08 07:38:00|1238.2|1237.6|1238.2|1237.6|1238.4|1237.8|1238.2|1237.6|887
1623137890000|2021-06-08 07:38:10|1238|1237.8|1238|1237.4|1238|1237.8|1238|1237.4|34
1623137900000|2021-06-08 07:38:20|1237.8|1237.6|1237.6|1237.2|1237.8|1237.6|1237.6|1237.2|104
1623137940000|2021-06-08 07:39:00|1237.8|1237.4|1238|1237.4|1238|1237.4|1237.8|1237.4|0
1623137960000|2021-06-08 07:39:20|||||||||60
1623137980000|2021-06-08 07:39:40|1237.8|1237.2|1237.6|1237.2|1237.8|1237.2|1237.6|1237.2|49
1623137990000|2021-06-08 07:39:50|1237.4|1237|1237.2|1236.6|1237.4|1237|1237.2|1236.6|269
1623138000000|2021-06-08 07:40:00|1237.4|1236.8|1237.4|1236.8|1237.4|1236.8|1237.2|1236.8|0
1623138010000|2021-06-08 07:40:10||1237||1237||1237||1237|1000
1623138020000|2021-06-08 07:40:20|1237.6||1237.6||1237.6||1237.6||0
1623138040000|2021-06-08 07:40:40|1237.4|1236.8|1237.2|1236.8|1237.4|1236.8|1237.2|1236.8|0
1623138050000|2021-06-08 07:40:50|1237|1236.6|1237|1236.4|1237|1236.6|1237|1236.4|462
1623138060000|2021-06-08 07:41:00|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|1236.6|1236.2|0
1623138070000|2021-06-08 07:41:10|1237|1236.4|1236.6|1236.2|1237|1236.4|1236.6|1236.2|0
1623138080000|2021-06-08 07:41:20|1236.8|1236.4|1237.2|1236.6|1237.2|1236.6|1236.8|1236.4|0
1623138090000|2021-06-08 07:41:30||1236.8||1236.6||1236.8||1236.6|0
1623138100000|2021-06-08 07:41:40|1237.4|1236.8|1237.6|1236.8|1237.6|1236.8|1237.4|1236.8|0
1623138110000|2021-06-08 07:41:50|1237.4||1237.4||1237.4||1237.2||0
1623138120000|2021-06-08 07:42:00|1237.6||1237.6||1237.6||1237.6||20
1623138130000|2021-06-08 07:42:10|1237.4||1237.4||1237.4||1237.2||0
1623138140000|2021-06-08 07:42:20|1237.6||1237.4||1237.6||1237.4||0
1623138150000|2021-06-08 07:42:30|1237.6|1237|1237.8|1237.2|1238|1237.4|1237.6|1237|413
1623138160000|2021-06-08 07:42:40|1237.6|1237.4|1237.8|1237.2|1237.8|1237.4|1237.6|1237.2|284
1623138170000|2021-06-08 07:42:50|1237.6|1237|1237.4|1236.8|1237.8|1237|1237|1236.4|13121
1623138210000|2021-06-08 07:43:30|1237.2||1237.2||1237.2||1237.2||0
1623138230000|2021-06-08 07:43:50|1237.4|1237|1237.4|1236.8|1237.4|1237|1237.2|1236.8|913
1623138240000|2021-06-08 07:44:00|1237.6|1237|1237.6|1237|1237.6|1237|1237.6|1237|0
1623138250000|2021-06-08 07:44:10|1237.4|1236.8|1237.4|1236.8|1237.4|1236.8|1237.2|1236.8|0
1623138260000|2021-06-08 07:44:20|1237.2||1237.2||1237.2||1237.2||0
1623138270000|2021-06-08 07:44:30|1237.4||1237.2||1237.4||1237.2||0
1623138280000|2021-06-08 07:44:40|1237.4||1237.2||1237.4||1237.2||0
1623138290000|2021-06-08 07:44:50|1237.4|1237|1237.2|1236.8|1237.4|1237|1237.2|1236.8|160
1623138300000|2021-06-08 07:45:00|1237|1236.6|1237|1236.2|1237|1236.8|1236.8|1236.2|548
1623138310000|2021-06-08 07:45:10|1237.2|1236.4|1237.4|1236.6|1237.4|1236.8|1237|1236.4|0
1623138320000|2021-06-08 07:45:20|1237.2|1236.8|1237.2|1236.6|1237.2|1236.8|1237.2|1236.6|0
1623138330000|2021-06-08 07:45:30|1237|1236.8|1237|1236.6|1237|1236.8|1237|1236.6|74
1623138340000|2021-06-08 07:45:40||1236.8||1236.8||1236.8||1236.8|0
1623138350000|2021-06-08 07:45:50|1237.2|1237|1237.2|1237|1237.4|1237|1237.2|1237|76
1623138360000|2021-06-08 07:46:00|1237.4|1236.8|1237.4|1236.8|1237.4|1236.8|1237.4|1236.8|0
1623138370000|2021-06-08 07:46:10|1237.2||1237.2||1237.2||1237||0
1623138390000|2021-06-08 07:46:30|1237|1236.6|1237.2|1236.6|1237.2|1236.6|1237|1236.6|1079
1623138400000|2021-06-08 07:46:40|1237|1236.4|1237|1236.6|1237|1236.6|1237|1236.4|0
1623138410000|2021-06-08 07:46:50|1237.4|1236.8|1237.4|1237|1237.4|1237|1237.4|1236.8|5277
1623138420000|2021-06-08 07:47:00|1237.6|1237.2|1237.6|1237|1237.8|1237.4|1237.4|1237|3482
1623138430000|2021-06-08 07:47:10||1237.2||1237.2||1237.2||1237.2|0
1623138440000|2021-06-08 07:47:20|1237.4|1237|1237.4|1237|1237.4|1237|1237.4|1237|1883
1623138470000|2021-06-08 07:47:50|1237.2|1236.8|1237|1236.6|1237.2|1236.8|1237|1236.6|821
1623138480000|2021-06-08 07:48:00|1237.2|1236.4|1237|1236.4|1237.2|1236.6|1237|1236.4|0
1623138510000|2021-06-08 07:48:30|1236.8|1236.2|1236.6|1236.2|1236.8|1236.4|1236.6|1236.2|0
1623138530000|2021-06-08 07:48:50|1236.8|1236.4|1237|1236.4|1237|1236.6|1236.8|1236.4|1238
1623138540000|2021-06-08 07:49:00|1236.8||1236.8||1237||1236.8||0
1623138550000|2021-06-08 07:49:10|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.4|1236.2|751
1623138560000|2021-06-08 07:49:20|1236.4|1236|1236.6|1236|1236.6|1236.2|1236.2|1235.8|340
1623138570000|2021-06-08 07:49:30|1236.4|1236.2|1236.6|1236.2|1236.6|1236.2|1236.4|1236|0
1623138580000|2021-06-08 07:49:40|1236.8|1236|1236.8|1236.4|1236.8|1236.4|1236.8|1236|0
1623138590000|2021-06-08 07:49:50|1237||1237||1237||1237||0
1623138610000|2021-06-08 07:50:10|1236.8|1236.6|1236.8|1236.2|1237|1236.6|1236.6|1236.2|1438
1623138620000|2021-06-08 07:50:20|1236.6|1236|1236.6|1236|1236.6|1236|1236.6|1236|0
1623138630000|2021-06-08 07:50:30|1236.8|1236.2|1237|1236.4|1237|1236.4|1236.8|1236.2|0
1623138640000|2021-06-08 07:50:40|1237.2|1236.6|1237|1236.4|1237.2|1236.6|1237|1236.4|0
1623138680000|2021-06-08 07:51:20||1236.6||1236.6||1236.6||1236.6|0
1623138690000|2021-06-08 07:51:30||1236.4||1236.4||1236.4||1236.4|0
1623138700000|2021-06-08 07:51:40|1236.8|1236.2|1236.8|1236.4|1236.8|1236.4|1236.6|1236.2|0
1623138710000|2021-06-08 07:51:50|1236.6|1236.2|1236.8|1236.2|1236.8|1236.2|1236.6|1236.2|0
1623138720000|2021-06-08 07:52:00||1236.4||1236.4||1236.4||1236.4|0
1623138730000|2021-06-08 07:52:10|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.4|1236|9
1623138740000|2021-06-08 07:52:20|1236.4|1236|1236.8|1236.2|1236.8|1236.2|1236.4|1236|200
1623138750000|2021-06-08 07:52:30|1237|1236.4|1237|1236.6|1237|1236.6|1236.8|1236.4|0
1623138760000|2021-06-08 07:52:40|1237.2|1236.8|1237.2|1236.6|1237.4|1236.8|1237.2|1236.6|0
1623138770000|2021-06-08 07:52:50||1236.8||1236.8||1236.8||1236.6|0
1623138780000|2021-06-08 07:53:00||1236.6||1236.6||1236.8||1236.6|0
1623138790000|2021-06-08 07:53:10|1237|1236.8|1236.4|1236|1237|1236.8|1236.4|1236|6155
1623138810000|2021-06-08 07:53:30|1236.2|1235.8|1236.4|1236|1236.4|1236.2|1236|1235.6|11609
1623138820000|2021-06-08 07:53:40|1236.2|1235.8|1236.2|1235.6|1236.2|1235.8|1236.2|1235.6|0
1623138830000|2021-06-08 07:53:50|1236||1236||1236||1236||0
1623138850000|2021-06-08 07:54:10|1236.2|1236|1236.4|1236|1236.4|1236|1236.2|1235.8|2890
1623138870000|2021-06-08 07:54:30|||||||||1000
1623138890000|2021-06-08 07:54:50|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1235.8|1235.6|1331
1623138900000|2021-06-08 07:55:00|1236.2|1235.8|1236.4|1236|1236.6|1236.2|1236.2|1235.8|2215
1623138910000|2021-06-08 07:55:10||1235.8||1235.8||1235.8||1235.8|0
1623138920000|2021-06-08 07:55:20|1236.6|1236|1236.4|1236|1236.6|1236|1236.2|1236|0
1623138930000|2021-06-08 07:55:30||1235.8||1235.8||1235.8||1235.8|0
1623138950000|2021-06-08 07:55:50|1236.2|1235.6|1236.2|1235.6|1236.2|1235.8|1235.8|1235.4|2667
1623138960000|2021-06-08 07:56:00|1236.4|1235.8|1236.4|1235.8|1236.4|1235.8|1236.4|1235.8|0
1623138970000|2021-06-08 07:56:10|1236.2||1236.2||1236.2||1236.2||0
1623138990000|2021-06-08 07:56:30|1236.4|1236|1237.2|1236.8|1237.2|1236.8|1236.4|1236|2582
1623139000000|2021-06-08 07:56:40||1236.6||1236.6||1236.6||1236.6|0
1623139010000|2021-06-08 07:56:50|1237.4|1236.8|1237.8|1237.2|1237.8|1237.2|1237.4|1236.8|413
1623139030000|2021-06-08 07:57:10|1238|1237.4|1238.2|1237.6|1238.2|1237.6|1238|1237.4|0
1623139050000|2021-06-08 07:57:30|1238.4|1237.8|1238.4|1238|1238.4|1238|1238.4|1237.8|0
1623139060000|2021-06-08 07:57:40|1238|1237.8|1237.6|1237|1238|1237.8|1237.4|1237|4337
1623139070000|2021-06-08 07:57:50|1237.4|1236.8|1237|1236.6|1237.6|1236.8|1237|1236.6|0
1623139080000|2021-06-08 07:58:00|1237.2|1236.8|1237|1236.6|1237.4|1237|1237|1236.6|1879
1623139090000|2021-06-08 07:58:10|1237.2|1236.8|1237.8|1237.4|1237.8|1237.4|1237.2|1236.8|14307
1623139100000|2021-06-08 07:58:20|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.6|0
1623139120000|2021-06-08 07:58:40|1237.8|1237.4|1237.8|1237.4|1238|1237.4|1237.6|1237.4|761
1623139130000|2021-06-08 07:58:50|1237.6|1237.2|1237.4|1237.2|1237.8|1237.2|1237.2|1237|30535
1623139140000|2021-06-08 07:59:00||1237||1237||1237||1237|0
1623139150000|2021-06-08 07:59:10|1237.6|1237.2|1237.6|1237.2|1237.6|1237.4|1237.4|1237.2|1262
1623139160000|2021-06-08 07:59:20|1237.8|1237.4|1237.8|1237.2|1237.8|1237.4|1237.6|1237.2|200
1623139170000|2021-06-08 07:59:30|1237.6||1237.6||1237.6||1237.6||0
1623139180000|2021-06-08 07:59:40|1237.8|1237.4|1238|1237.6|1238|1237.6|1237.6|1237.4|4830
1623139190000|2021-06-08 07:59:50|1238.2|1237.8|1238.2|1237.8|1238.4|1238|1238.2|1237.8|3786
1623139200000|2021-06-08 08:00:00|1238.4|1238|1238.2|1237.6|1238.4|1238|1238|1237.6|5200
1623139220000|2021-06-08 08:00:20|1238|1237.8|1238|1237.6|1238|1237.8|1238|1237.6|730
1623139230000|2021-06-08 08:00:30|1238.2|1237.8|1238.4|1237.8|1238.4|1237.8|1238.2|1237.8|956
1623139250000|2021-06-08 08:00:50|1238.2|1237.4|1237.6|1237.2|1238.2|1237.4|1237.6|1237.2|7679
1623139260000|2021-06-08 08:01:00|1237.8|1237|1237.6|1237.2|1237.8|1237.4|1237.2|1236.8|2557
1623139270000|2021-06-08 08:01:10||1237||1237.2||1237.2||1237|0
1623139280000|2021-06-08 08:01:20|1237.8|1237.4|1238.2|1237.8|1238.2|1237.8|1237.8|1237.4|644
1623139300000|2021-06-08 08:01:40|1238.4|1238|1238.8|1238.2|1238.8|1238.2|1238.4|1238|500
1623139310000|2021-06-08 08:01:50||1238.4||1238.2||1238.4||1238.2|0
1623139320000|2021-06-08 08:02:00||1238.4||1238.2||1238.4||1238.2|0
1623139340000|2021-06-08 08:02:20|1238.6|1238.4|1239|1238.6|1239|1238.8|1238.6|1238.4|1370
1623139360000|2021-06-08 08:02:40|1239.2|1238.8|1239.6|1239.2|1239.6|1239.2|1239.2|1238.8|4489
1623139370000|2021-06-08 08:02:50|1239.8|1239.4|1240.2|1239.8|1240.4|1240|1239.8|1239.4|9604
1623139380000|2021-06-08 08:03:00|1240|1240|1240|1239.6|1240.2|1240|1239.8|1239.6|5930
1623139390000|2021-06-08 08:03:10||1239.4||1239.4||1239.4||1239.4|0
1623139410000|2021-06-08 08:03:30|1239.8|1239.2|1239.6|1239.2|1239.8|1239.2|1239.6|1239|0
1623139420000|2021-06-08 08:03:40|1239.4|1239.4|1239.8|1239.4|1239.8|1239.6|1239.4|1239.4|412
1623139430000|2021-06-08 08:03:50|1240|1239.6|1240|1239.6|1240|1239.6|1240|1239.4|489
1623139440000|2021-06-08 08:04:00|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|500
1623139450000|2021-06-08 08:04:10|1239.6||1239.8||1239.8||1239.6||300
1623139480000|2021-06-08 08:04:40|1239.6|1239.2|1239.8|1239.4|1239.8|1239.4|1239.4|1239.2|4752
1623139510000|2021-06-08 08:05:10|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|0
1623139520000|2021-06-08 08:05:20|1239.4|1239|1239.4|1239.2|1239.6|1239.2|1239.4|1239|500
1623139540000|2021-06-08 08:05:40|1239.6||1239.6||1239.6||1239.6||40
1623139560000|2021-06-08 08:06:00|1239.4|1239.4|1239.6|1239|1239.6|1239.4|1239.4|1239|1514
1623139570000|2021-06-08 08:06:10|1239.4|1238.8|1239.2|1238.8|1239.4|1238.8|1239|1238.8|500
1623139580000|2021-06-08 08:06:20|1239.4||1239.4||1239.4||1239.4||0
1623139590000|2021-06-08 08:06:30|1238.8|1238.6|1238.2|1237.8|1238.8|1238.6|1238.2|1237.8|13324
1623139610000|2021-06-08 08:06:50|1238.4|1238|1238.4|1238|1238.4|1238.2|1238.4|1238|1001
1623139620000|2021-06-08 08:07:00|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1237.8|1237.6|3416
1623139630000|2021-06-08 08:07:10|1238.2|1237.8|1238.4|1238|1238.4|1238.2|1238.2|1237.8|3816
1623139640000|2021-06-08 08:07:20|1238.6|1238.2|1238.2|1237.8|1238.6|1238.2|1238.2|1237.8|3394
1623139650000|2021-06-08 08:07:30|1238.4|1237.6|1237.6|1237.2|1238.4|1237.6|1237.6|1237.2|1494
1623139660000|2021-06-08 08:07:40|1237.8|1237|1237.6|1237|1237.8|1237|1237.6|1237|0
1623139670000|2021-06-08 08:07:50|1237.8|1237.2|1237.8|1237.2|1237.8|1237.2|1237.6|1237.2|0
1623139680000|2021-06-08 08:08:00|1237.6|1237.4|1238|1237.6|1238|1237.6|1237.6|1237.4|0
1623139690000|2021-06-08 08:08:10|1238.2|1237.8|1238.2|1237.8|1238.2|1238|1238.2|1237.8|500
1623139710000|2021-06-08 08:08:30|1238|1237.6|1238|1237.6|1238.2|1237.6|1238|1237.6|0
1623139720000|2021-06-08 08:08:40||1237.4||1237.6||1237.6||1237.4|0
1623139740000|2021-06-08 08:09:00|1238.2|1237.8|1238.6|1238.2|1238.6|1238.2|1238.2|1237.8|3059
1623139750000|2021-06-08 08:09:10|1238.4|1238|1238.4|1238|1238.6|1238|1238.2|1237.8|0
1623139760000|2021-06-08 08:09:20|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|1238.4|1238.2|0
1623139770000|2021-06-08 08:09:30|1238.8|1238|1239|1238.6|1239.4|1239.2|1238.8|1238|7340
1623139780000|2021-06-08 08:09:40|1239.2|1238.8|1239.6|1239|1239.6|1239|1239.2|1238.8|708
1623139790000|2021-06-08 08:09:50|1239.4|1238.8|1239.4|1238.8|1239.4|1238.8|1239.4|1238.8|0
1623139800000|2021-06-08 08:10:00|1239.6|1239|1239.6|1239|1239.6|1239|1239.4|1238.8|0
1623139810000|2021-06-08 08:10:10|1239.4||1239.6||1239.6||1239.4||0
1623139820000|2021-06-08 08:10:20|1239.8|1239.2|1239.8|1239.2|1239.8|1239.4|1239.6|1239.2|0
1623139830000|2021-06-08 08:10:30|1239.6|1239|1239|1238.6|1239.6|1239|1239|1238.6|7600
1623139840000|2021-06-08 08:10:40|1239.2|1238.8|1239.4|1238.8|1239.4|1238.8|1239|1238.6|0
1623139850000|2021-06-08 08:10:50|1239.6|1239|1239.6|1239|1239.6|1239.2|1239.4|1239|489
1623139860000|2021-06-08 08:11:00|1239.4||1239.2||1239.4||1239.2||0
1623139870000|2021-06-08 08:11:10|1239.4|1239.2|1239.6|1239.2|1239.6|1239.2|1239.4|1239.2|18
1623139900000|2021-06-08 08:11:40|1239.4|1239|1239.4|1239|1239.6|1239.2|1239.2|1239|9371
1623139910000|2021-06-08 08:11:50|1239.6||1239.4||1239.6||1239.4||0
1623139920000|2021-06-08 08:12:00|1239.6||1239.4||1239.6||1239.4||0
1623139930000|2021-06-08 08:12:10|1239.6||1239.4||1239.6||1239.4||0
1623139940000|2021-06-08 08:12:20|1239.2|1238.8|1238.6|1238.4|1239.2|1238.8|1238.6|1238.4|1159
1623139950000|2021-06-08 08:12:30||1238.2||1238.2||1238.2||1238.2|0
1623139960000|2021-06-08 08:12:40|1238.8|1238.6|1239.2|1238.6|1239.2|1238.8|1238.8|1238.6|1
1623139970000|2021-06-08 08:12:50|1239|1238.4|1238.6|1238.2|1239|1238.4|1238.6|1238.2|0
1623139980000|2021-06-08 08:13:00|1238.4|1238|1238.4|1238|1238.6|1238.2|1238.4|1238|2342
1623139990000|2021-06-08 08:13:10|1238.6|1238.2|1238.6|1238.2|1238.6|1238.4|1238.4|1238.2|261
1623140020000|2021-06-08 08:13:40|1238.8|1238.4|1239|1238.4|1239|1238.6|1238.8|1238.4|756
1623140040000|2021-06-08 08:14:00|1238.8|1238.6|1239.2|1238.6|1239.2|1238.6|1238.8|1238.6|0
1623140050000|2021-06-08 08:14:10||1238.8||1238.8||1238.8||1238.8|0
1623140060000|2021-06-08 08:14:20|1239|1238.6|1239|1238.6|1239|1238.8|1238.8|1238.6|600
1623140070000|2021-06-08 08:14:30|1238.8|1238.4|1238.8|1238.4|1238.8|1238.4|1238.8|1238.4|0
1623140080000|2021-06-08 08:14:40|1238.6|1238.2|1239|1238.4|1239|1238.4|1238.4|1238|553
1623140090000|2021-06-08 08:14:50|1239.2|1238.6|1239.2|1238.6|1239.2|1238.6|1239.2|1238.6|0
1623140110000|2021-06-08 08:15:10|1239.4|1238.8|1239.4|1239|1239.8|1239.2|1239.4|1238.8|2735
1623140120000|2021-06-08 08:15:20|1239.6||1239.6||1239.6||1239.6||0
1623140130000|2021-06-08 08:15:30|1239.4|1238.8|1239.4|1238.8|1239.6|1238.8|1239.4|1238.8|0
1623140140000|2021-06-08 08:15:40|1239.2|1238.6|1239.4|1239|1239.4|1239|1239.2|1238.6|200
1623140160000|2021-06-08 08:16:00|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|0
1623140180000|2021-06-08 08:16:20|1239.8|1239|1239.6|1239.2|1239.8|1239.2|1239.6|1239|0
1623140200000|2021-06-08 08:16:40|1239.4|1239|1239.6|1239.2|1239.8|1239.4|1239.4|1239|336
1623140220000|2021-06-08 08:17:00|1239.8|1239.4|1239.8|1239.4|1240|1239.6|1239.8|1239.4|739
1623140230000|2021-06-08 08:17:10||1239.2||1239.2||1239.2||1239.2|0
1623140240000|2021-06-08 08:17:20|1239.6||1239.8||1239.8||1239.6||0
1623140250000|2021-06-08 08:17:30|1239.6||1239.6||1239.6||1239.6||0
1623140260000|2021-06-08 08:17:40|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.4|1239|578
1623140270000|2021-06-08 08:17:50|1239.2|1239|1239.4|1239|1239.4|1239|1239.2|1238.8|1921
1623140280000|2021-06-08 08:18:00|1239.6|1239.2|1239.4|1239|1239.6|1239.2|1239.4|1239|0
1623140310000|2021-06-08 08:18:30|1239.2|1238.8|1239.2|1239|1239.8|1239.4|1239|1238.8|24395
1623140320000|2021-06-08 08:18:40|1239.4|1238.8|1239.2|1238.8|1239.4|1238.8|1239.2|1238.8|46
1623140330000|2021-06-08 08:18:50|1239|1238.4|1238.6|1238|1239|1238.6|1238.4|1238|12750
1623140340000|2021-06-08 08:19:00|1238.4|1237.8|1238.8|1238.2|1238.8|1238.4|1238.4|1237.8|0
1623140350000|2021-06-08 08:19:10|1238.6|1238.4|1238.8|1238.2|1238.8|1238.4|1238.6|1238.2|0
1623140370000|2021-06-08 08:19:30|1238.6|1238|1238.6|1238|1238.6|1238|1238.4|1238|53
1623140380000|2021-06-08 08:19:40|1238.4||1238.4||1238.4||1238.4||0
1623140390000|2021-06-08 08:19:50|1238.2|1237.8|1238.4|1237.8|1238.4|1237.8|1238.2|1237.8|0
1623140410000|2021-06-08 08:20:10|1238.2|1237.6|1238.2|1237.6|1238.2|1237.6|1238|1237.6|350
1623140430000|2021-06-08 08:20:30|1238|1237.8|1238.2|1237.6|1238.2|1237.8|1238|1237.6|0
1623140450000|2021-06-08 08:20:50|1238|1237.8|1238|1237.6|1238.2|1237.8|1238|1237.6|658
1623140460000|2021-06-08 08:21:00|1238.2|1237.8|1237.8|1237.6|1238.2|1238|1237.6|1237.2|3901
1623140470000|2021-06-08 08:21:10|1238|1237.8|1238|1237.6|1238|1237.8|1237.8|1237.6|54
1623140480000|2021-06-08 08:21:20|1237.8|1237.4|1237.6|1237.2|1237.8|1237.6|1237.6|1237|1394
1623140500000|2021-06-08 08:21:40|1237.2|1237|1237.2|1236.8|1237.2|1237|1236.8|1236.6|11345
1623140510000|2021-06-08 08:21:50|1237.4|1237|1237.6|1237|1237.6|1237.2|1237.4|1237|60
1623140520000|2021-06-08 08:22:00|1237.4|1237.2|1237.6|1237|1237.6|1237.2|1237.4|1237|0
1623140540000|2021-06-08 08:22:20|1237.8|1237.2|1237.8|1237.4|1237.8|1237.4|1237.8|1237.2|0
1623140550000|2021-06-08 08:22:30|1237.6||1237.6||1237.6||1237.6||0
1623140560000|2021-06-08 08:22:40|1237.4|1237.2|1237.6|1237|1237.6|1237.2|1237.4|1237|2299
1623140570000|2021-06-08 08:22:50|1237.8|1237.2|1237.8|1237.4|1238.2|1237.8|1237.4|1237.2|33691
1623140590000|2021-06-08 08:23:10|1237.6|1237.2|1237.6|1237|1237.6|1237.2|1237.4|1237|439
1623140600000|2021-06-08 08:23:20|1237.8|1237.2|1237.8|1237.4|1237.8|1237.4|1237.8|1237.2|0
1623140610000|2021-06-08 08:23:30|1238|1237.6|1237.6|1237.2|1238|1237.6|1237.6|1237.2|3855
1623140620000|2021-06-08 08:23:40|1237.4|1237|1237.6|1237|1237.8|1237.4|1237.4|1237|9302
1623140640000|2021-06-08 08:24:00|1237.4|1236.8|1237.4|1236.8|1237.4|1237|1237|1236.6|4607
1623140650000|2021-06-08 08:24:10|1237.2|1237|1237.6|1237.2|1237.6|1237.2|1237.2|1236.8|5430
1623140660000|2021-06-08 08:24:20|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|461
1623140680000|2021-06-08 08:24:40|1238||1237.8||1238||1237.8||0
1623140700000|2021-06-08 08:25:00|1237.6|1237.2|1237.6|1237|1237.6|1237.2|1237.4|1237|1459
1623140710000|2021-06-08 08:25:10|1237.4|1237.2|1237.6|1237.2|1237.6|1237.4|1237.4|1237.2|1913
1623140720000|2021-06-08 08:25:20|1237.8|1237.4|1237.8|1237.4|1237.8|1237.6|1237.8|1237.4|895
1623140730000|2021-06-08 08:25:30|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|500
1623140740000|2021-06-08 08:25:40|1237.4|1237|1237.6|1237|1237.6|1237.2|1237|1236.8|2743
1623140750000|2021-06-08 08:25:50|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.8|1237|1208
1623140760000|2021-06-08 08:26:00|1238|1237.6|1238|1237.6|1238|1237.8|1238|1237.6|528
1623140780000|2021-06-08 08:26:20||1237.8||1237.6||1237.8||1237.6|0
1623140790000|2021-06-08 08:26:30|1238.2|1237.8|1238.2|1237.8|1238.4|1238|1238.2|1237.8|0
1623140800000|2021-06-08 08:26:40|1238.4|1238|1238.4|1238|1238.4|1238.2|1238.4|1238|210
1623140810000|2021-06-08 08:26:50|1238.6|1238.2|1238.4|1238|1238.6|1238.2|1238.4|1238|1168
1623140820000|2021-06-08 08:27:00|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|1238|1237.8|500
1623140830000|2021-06-08 08:27:10|1238.4||1238.2||1238.4||1238.2||0
1623140850000|2021-06-08 08:27:30|1238.4||1238.2||1238.4||1238.2||0
1623140870000|2021-06-08 08:27:50|1237.8|1237.6|1237.8|1237.6|1238.2|1237.8|1237.8|1237.6|3451
1623140880000|2021-06-08 08:28:00|1238|1237.4|1238|1237.4|1238|1237.4|1237.8|1237.4|0
1623140900000|2021-06-08 08:28:20|1237.6|1237.6|1237.6|1237|1237.6|1237.8|1237.4|1237|9246
1623140910000|2021-06-08 08:28:30|1237.8|1237.2|1237.6|1237.2|1237.8|1237.4|1237.6|1237.2|5588
1623140920000|2021-06-08 08:28:40||1237.4||1237.2||1237.4||1237.2|0
1623140930000|2021-06-08 08:28:50|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.6|1237.2|514
1623140950000|2021-06-08 08:29:10||1237.4||1237.4||1237.4||1237.4|0
1623140960000|2021-06-08 08:29:20|1237.8|1237.6|1237.8|1237.4|1238|1237.6|1237.8|1237.4|1546
1623140970000|2021-06-08 08:29:30|1237.4|1237.2|1237.6|1237.2|1237.6|1237.2|1237.4|1237.2|989
1623140980000|2021-06-08 08:29:40|1237.4||1237.4||1237.4||1237.4||0
1623140990000|2021-06-08 08:29:50|1237.6||1237.6||1237.6||1237.6||0
1623141000000|2021-06-08 08:30:00|1237.4|1237|1237.4|1237|1237.4|1237|1237.2|1236.8|83
1623141010000|2021-06-08 08:30:10||1237.2||1237||1237.2||1237|0
1623141020000|2021-06-08 08:30:20|1237.2|1236.8|1237|1236.6|1237.2|1236.8|1236.4|1236|10480
1623141030000|2021-06-08 08:30:30|1236.8|1236.4|1236.8|1236.4|1237|1236.4|1236.8|1236.4|413
1623141040000|2021-06-08 08:30:40|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|0
1623141050000|2021-06-08 08:30:50|1236.4|1236|1236.4|1236|1236.4|1236|1236.4|1236|489
1623141070000|2021-06-08 08:31:10|1236.6|1236.2|1236.8|1236.2|1236.8|1236.4|1236.6|1236.2|1174
1623141090000|2021-06-08 08:31:30|1236.6||1236.6||1236.6||1236.6||0
1623141100000|2021-06-08 08:31:40|1236.8|1236.4|1237|1236.4|1237|1236.6|1236.8|1236.4|0
1623141110000|2021-06-08 08:31:50|1236.8|1236.6|1236.8|1236.4|1237|1236.6|1236.8|1236.4|2900
1623141120000|2021-06-08 08:32:00|1236.6||1236.6||1236.8||1236.6||0
1623141140000|2021-06-08 08:32:20|1236.4|1236.2|1236.6|1236.2|1236.6|1236.4|1236.4|1236.2|773
1623141150000|2021-06-08 08:32:30|1236.8|1236.4|1236.6|1236.4|1236.8|1236.4|1236.6|1236.4|781
1623141160000|2021-06-08 08:32:40|1236.8|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.4|1021
1623141190000|2021-06-08 08:33:10|1236.8|1236.4|1237|1236.4|1237|1236.6|1236.6|1236.4|941
1623141210000|2021-06-08 08:33:30||1236.6||1236.6||1236.8||1236.6|0
1623141220000|2021-06-08 08:33:40|1237.2|1236.8|1237.4|1237|1237.4|1237|1237.2|1236.8|1205
1623141230000|2021-06-08 08:33:50|1237.2|1236.8|1237.4|1236.8|1237.4|1236.8|1237.2|1236.8|0
1623141240000|2021-06-08 08:34:00||1237||1237||1237||1237|0
1623141280000|2021-06-08 08:34:40|1237.2|1237.2|1237.4|1237.2|1237.6|1237.2|1237.2|1237.2|308
1623141290000|2021-06-08 08:34:50|1237.6|1237.4|1237.8|1237.2|1237.8|1237.4|1237.6|1237.2|1329
1623141310000|2021-06-08 08:35:10||1237.4||1237.4||1237.4||1237.4|16
1623141340000|2021-06-08 08:35:40|1238|1237.6|1237.8|1237.6|1238.2|1237.8|1237.8|1237.6|665
1623141350000|2021-06-08 08:35:50|1237.6|1237.4|1237.6|1237.4|1237.6|1237.4|1237.6|1237.4|588
1623141360000|2021-06-08 08:36:00|1237.8|1237.6|1237.8|1237.4|1238|1237.6|1237.8|1237.4|1042
1623141370000|2021-06-08 08:36:10|1237.6||1237.8||1237.8||1237.6||1826
1623141380000|2021-06-08 08:36:20|1237.6|1237.2|1237.4|1237|1237.6|1237.2|1237.2|1237|3125
1623141400000|2021-06-08 08:36:40|1237.2|1236.8|1237|1236.8|1237.2|1236.8|1237|1236.8|1043
1623141410000|2021-06-08 08:36:50|1237.2|1236.6|1237|1236.6|1237.2|1236.6|1236.8|1236.6|1963
1623141420000|2021-06-08 08:37:00|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|0
1623141430000|2021-06-08 08:37:10|1236.6|1236.2|1236.2|1235.8|1236.6|1236.2|1236.2|1235.8|1502
1623141440000|2021-06-08 08:37:20|1236.4|1236|1236.4|1235.8|1236.4|1236|1236.4|1235.8|0
1623141450000|2021-06-08 08:37:30|1236.2|1235.6|1235.8|1235.6|1236.2|1235.8|1235.8|1235.6|488
1623141460000|2021-06-08 08:37:40|1235.6|1235.4|1236|1235.4|1236|1235.4|1235.6|1235.4|4379
1623141470000|2021-06-08 08:37:50|1235.8||1235.8||1235.8||1235.8||0
1623141500000|2021-06-08 08:38:20|1236|1235.6|1236|1235.4|1236|1235.8|1236|1235.4|126
1623141510000|2021-06-08 08:38:30|1235.8||1235.8||1235.8||1235.8||0
1623141520000|2021-06-08 08:38:40|1235.6|1235.6|1235.8|1235.4|1236|1235.8|1235.6|1235.4|7256
1623141530000|2021-06-08 08:38:50|1236|1235.6|1236|1235.6|1236|1235.6|1236|1235.6|40
1623141540000|2021-06-08 08:39:00|1236.2|1235.8|1236.4|1235.8|1236.4|1236.2|1236.2|1235.8|3122
1623141560000|2021-06-08 08:39:20|1236.2|1235.6|1236.2|1235.8|1236.2|1235.8|1235.8|1235.4|1657
1623141570000|2021-06-08 08:39:30|1236.4|1236|1236.2|1236|1236.4|1236|1236.2|1236|0
1623141580000|2021-06-08 08:39:40||1235.8||1235.8||1235.8||1235.8|0
1623141590000|2021-06-08 08:39:50||1236||1236||1236||1236|0
1623141600000|2021-06-08 08:40:00|1236.4||1236.4||1236.6||1236.4||20
1623141610000|2021-06-08 08:40:10|1236.6||1236.6||1236.6||1236.6||0
1623141620000|2021-06-08 08:40:20|1236.8|1236.2|1236.8|1236.4|1236.8|1236.4|1236.8|1236.2|0
1623141630000|2021-06-08 08:40:30|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.6|1236.4|0
1623141640000|2021-06-08 08:40:40|1237|1236.6|1237|1236.6|1237|1236.6|1237|1236.6|264
1623141650000|2021-06-08 08:40:50|1236.8|1236.4|1237|1236.6|1237|1236.6|1236.8|1236.4|1258
1623141660000|2021-06-08 08:41:00|1237.2||1237.2||1237.2||1237.2||0
1623141670000|2021-06-08 08:41:10|1237||1237.2||1237.2||1237||0
1623141710000|2021-06-08 08:41:50|1237.4|1236.8|1237.6|1237|1237.6|1237|1237.4|1236.8|0
1623141720000|2021-06-08 08:42:00|1237.4|1236.8|1237.4|1237|1237.4|1237.2|1237.2|1236.8|1668
1623141740000|2021-06-08 08:42:20|1237.2|1236.8|1237.8|1237.4|1237.8|1237.6|1237.2|1236.8|21397
1623141750000|2021-06-08 08:42:30||1237.2||1237.4||1237.4||1237.2|0
1623141770000|2021-06-08 08:42:50|1237.6|1237.2|1237.4|1237|1237.6|1237.2|1237.2|1237|6390
1623141780000|2021-06-08 08:43:00|1237.2|1236.8|1237|1236.8|1237.4|1237|1237|1236.8|4387
1623141790000|2021-06-08 08:43:10|1237.2||1237||1237.2||1237||0
1623141820000|2021-06-08 08:43:40|1236.8|1236.6|1236.8|1236.4|1237|1236.6|1236.6|1236.2|0
1623141830000|2021-06-08 08:43:50|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1200
1623141840000|2021-06-08 08:44:00|1236.4||1236.4||1236.4||1236.4||0
1623141850000|2021-06-08 08:44:10|1236.6||1236.4||1236.6||1236.4||704
1623141860000|2021-06-08 08:44:20|1236.6|1236.4|1236.6|1236.4|1236.8|1236.4|1236.6|1236.2|579
1623141880000|2021-06-08 08:44:40|1236.8|1236.6|1237.4|1236.8|1237.4|1236.8|1236.8|1236.4|1386
1623141890000|2021-06-08 08:44:50|1237.6|1237|1237.6|1237|1237.6|1237|1237.6|1237|0
1623141900000|2021-06-08 08:45:00||1237.2||1237.2||1237.2||1237.2|0
1623141910000|2021-06-08 08:45:10|1237.8|1237.4|1237.8|1237.2|1237.8|1237.4|1237.8|1237.2|0
1623141920000|2021-06-08 08:45:20|1237.6|1237|1237.2|1236.8|1237.6|1237|1237.2|1236.8|2607
1623141930000|2021-06-08 08:45:30|1237.4||1237.4||1237.4||1237.4||0
1623141940000|2021-06-08 08:45:40||1237||1237||1237||1237|0
1623141950000|2021-06-08 08:45:50|1237.2||1237.2||1237.2||1237.2||0
1623141970000|2021-06-08 08:46:10|1237.4|1237.2|1237.4|1237.2|1237.4|1237.2|1237.4|1237|32
1623141990000|2021-06-08 08:46:30|1237.6|1237.4|1238|1237.4|1238|1237.4|1237.6|1237.2|802
1623142000000|2021-06-08 08:46:40|1238.2|1237.6|1238|1237.8|1238.2|1237.8|1238|1237.6|0
1623142020000|2021-06-08 08:47:00|1238.2||1238.4||1238.4||1238.2||0
1623142030000|2021-06-08 08:47:10|1238.6|1238|1238.4|1238|1238.6|1238.2|1238.4|1238|0
1623142040000|2021-06-08 08:47:20|1238.6||1238.6||1238.6||1238.4||0
1623142060000|2021-06-08 08:47:40|1238.8|1238.2|1238.8|1238.4|1238.8|1238.4|1238.8|1238.2|1018
1623142070000|2021-06-08 08:47:50|||||||||60
1623142090000|2021-06-08 08:48:10|1239|1238.8|1239.6|1239.2|1239.6|1239.2|1239|1238.8|7986
1623142100000|2021-06-08 08:48:20|1239.8|1239.4|1239.6|1239.2|1239.8|1239.6|1239.4|1239|7661
1623142110000|2021-06-08 08:48:30||1239||1239||1239||1239|0
1623142130000|2021-06-08 08:48:50|1239.4||1239.6||1239.6||1239.4||0
1623142140000|2021-06-08 08:49:00|1239.4||1239.4||1239.4||1239.4||0
1623142150000|2021-06-08 08:49:10||1239.2||1239.2||1239.2||1239.2|0
1623142160000|2021-06-08 08:49:20|1239.2|1239|1239.4|1238.8|1239.4|1239|1239.2|1238.6|2920
1623142170000|2021-06-08 08:49:30|1239.2|1239|1239.6|1239.2|1239.6|1239.2|1239.2|1239|1084
1623142180000|2021-06-08 08:49:40||1239||1239||1239||1239|0
1623142190000|2021-06-08 08:49:50||1239.2||1239.2||1239.2||1239.2|0
1623142200000|2021-06-08 08:50:00|1239.4|1239|1239.6|1239|1239.6|1239|1239.4|1239|0
1623142210000|2021-06-08 08:50:10|1239.4||1239.4||1239.4||1239.2||0
1623142220000|2021-06-08 08:50:20|1239.2||1239.2||1239.2||1239.2||0
1623142230000|2021-06-08 08:50:30|1239.4|1239.2|1239.6|1239.2|1239.6|1239.2|1239.4|1239.2|1
1623142260000|2021-06-08 08:51:00|1239.8|1239|1239.8|1239.2|1239.8|1239.2|1239.8|1239|0
1623142270000|2021-06-08 08:51:10|1239.6||1239.6||1239.6||1239.6||0
1623142280000|2021-06-08 08:51:20|1239.8||1239.8||1239.8||1239.8||0
1623142310000|2021-06-08 08:51:50|1239.6||1239.8||1239.8||1239.6||0
1623142320000|2021-06-08 08:52:00|1239.6|1239.4|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|1240
1623142340000|2021-06-08 08:52:20|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.8|1239.4|732
1623142350000|2021-06-08 08:52:30||1239.8||1239.6||1239.8||1239.6|60
1623142370000|2021-06-08 08:52:50|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.8|1239.4|780
1623142380000|2021-06-08 08:53:00|1240.2|1239.8|1240.4|1240|1240.4|1240|1240.2|1239.8|6500
1623142390000|2021-06-08 08:53:10|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.6|1240.2|1000
1623142400000|2021-06-08 08:53:20|1240.6|1240.2|1240.6|1240|1240.6|1240.2|1240.6|1240|0
1623142410000|2021-06-08 08:53:30|1240.8|1240.2|1240.6|1240.2|1240.8|1240.2|1240.6|1240.2|0
1623142420000|2021-06-08 08:53:40||1240||1240||1240||1240|0
1623142440000|2021-06-08 08:54:00|1240.4|1240.2|1240.4|1240|1240.6|1240.2|1240.4|1240|2000
1623142450000|2021-06-08 08:54:10|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|0
1623142470000|2021-06-08 08:54:30|1240.4|1239.8|1240.6|1240|1240.6|1240|1240.2|1239.8|5000
1623142490000|2021-06-08 08:54:50|1240.4||1240.4||1240.4||1240.4||0
1623142510000|2021-06-08 08:55:10|1240.2|1239.8|1240|1239.6|1240.2|1239.8|1240|1239.6|0
1623142530000|2021-06-08 08:55:30|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|0
1623142540000|2021-06-08 08:55:40|1240|1239.6|1240|1239.8|1240|1239.8|1240|1239.6|3571
1623142550000|2021-06-08 08:55:50|1240.2|1240|1240.6|1240.2|1240.6|1240.4|1240.2|1240|5213
1623142560000|2021-06-08 08:56:00|1240.4|1240|1240.6|1240.2|1240.6|1240.2|1240.4|1240|1000
1623142590000|2021-06-08 08:56:30|1240.4|1240|1240.6|1240.2|1240.6|1240.4|1240.4|1240|2925
1623142610000|2021-06-08 08:56:50|1240.4|1240|1240.4|1240|1240.4|1240|1240.2|1240|2267
1623142620000|2021-06-08 08:57:00|1240.6|1240.2|1240.6|1240.2|1240.8|1240.4|1240.6|1240|513
1623142630000|2021-06-08 08:57:10|1240.4|1240|1240.6|1240.2|1240.6|1240.2|1240.4|1240|1650
1623142640000|2021-06-08 08:57:20|1240.8|1240.4|1241|1240.6|1241|1240.8|1240.8|1240.4|0
1623142650000|2021-06-08 08:57:30|1241.2|1240.8|1241|1240.6|1241.4|1240.8|1241|1240.6|6166
1623142660000|2021-06-08 08:57:40|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.6|1240.2|0
1623142670000|2021-06-08 08:57:50|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|0
1623142680000|2021-06-08 08:58:00|1240.6|1240.2|1240.8|1240.2|1240.8|1240.2|1240.6|1240.2|2545
1623142730000|2021-06-08 08:58:50||1240.4||1240.2||1240.4||1240.2|0
1623142740000|2021-06-08 08:59:00|1240.6|1240|1240.6|1240|1240.6|1240|1240.4|1240|500
1623142760000|2021-06-08 08:59:20|1240.4||1240.2||1240.4||1240.2||0
1623142770000|2021-06-08 08:59:30|1240.4|1240.2|1240.4|1240|1240.4|1240.2|1240.4|1240|60
1623142790000|2021-06-08 08:59:50|1240.6|1240.2|1240.6|1240.2|1240.8|1240.2|1240.6|1240.2|0
1623142800000|2021-06-08 09:00:00|1240.8|1240.4|1240.2|1240|1240.8|1240.4|1240.2|1240|1309
1623142810000|2021-06-08 09:00:10|1240.4||1240.4||1240.4||1240.4||0
1623142820000|2021-06-08 09:00:20|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.6|3577
1623142830000|2021-06-08 09:00:30|1240.4||1240.2||1240.4||1240.2||0
1623142850000|2021-06-08 09:00:50|1240|1239.6|1239.6|1239.4|1240|1239.6|1239.6|1239.4|2525
1623142860000|2021-06-08 09:01:00||1239.2||1239||1239.2||1239|0
1623142870000|2021-06-08 09:01:10|1239.8|1239.2|1240|1239.4|1240|1239.6|1239.8|1239.2|100
1623142880000|2021-06-08 09:01:20||1239.6||1239.4||1239.6||1239.4|0
1623142890000|2021-06-08 09:01:30|1239.8|1239.2|1239|1238.8|1239.8|1239.2|1239|1238.8|13637
1623142900000|2021-06-08 09:01:40|1238.8|1238.6|1238.4|1238|1238.8|1238.6|1238.4|1238|2882
1623142910000|2021-06-08 09:01:50|1238.6|1238.2|1239|1238.4|1239|1238.4|1238.6|1238.2|850
1623142920000|2021-06-08 09:02:00|1238.8|1238.2|1238.6|1238.2|1238.8|1238.2|1238.6|1238.2|0
1623142930000|2021-06-08 09:02:10|1238.8|1238|1238.6|1238|1238.8|1238|1238.6|1238|0
1623142940000|2021-06-08 09:02:20|1238.8|1238.2|1238.8|1238.4|1238.8|1238.4|1238.8|1238.2|1069
1623142950000|2021-06-08 09:02:30|1239|1238.2|1239.6|1239|1239.6|1239|1238.8|1238.2|3950
1623142960000|2021-06-08 09:02:40|1239.8|1239.2|1239.6|1239.2|1239.8|1239.2|1239.6|1239.2|0
1623142970000|2021-06-08 09:02:50|1239.8|1239|1239.8|1239.4|1239.8|1239.4|1239.8|1239|0
1623142980000|2021-06-08 09:03:00|1240|1239.6|1240.2|1239.8|1240.4|1239.8|1240|1239.6|1489
1623143000000|2021-06-08 09:03:20|1240.4|1240.2|1240.6|1240.2|1240.8|1240.4|1240.4|1240.2|6599
1623143010000|2021-06-08 09:03:30|1240.4|1240|1240.4|1240|1240.4|1240|1240.2|1240|0
1623143020000|2021-06-08 09:03:40|||||||||3829
1623143040000|2021-06-08 09:04:00|1240.2|1239.8|1240|1239.6|1240.2|1239.8|1240|1239.6|2976
1623143060000|2021-06-08 09:04:20|1240.2|1240|1240|1239.6|1240.2|1240|1240|1239.6|4000
1623143080000|2021-06-08 09:04:40|1240.2|1239.8|1240.6|1240.2|1240.8|1240.4|1240.2|1239.8|2537
1623143100000|2021-06-08 09:05:00|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|0
1623143120000|2021-06-08 09:05:20|1240.6|1240.2|1240.8|1240.2|1240.8|1240.2|1240.6|1240.2|551
1623143150000|2021-06-08 09:05:50|1241|1240.4|1240.8|1240.2|1241|1240.6|1240.8|1240.2|0
1623143170000|2021-06-08 09:06:10|1240.6|1240.4|1240.8|1240.4|1241|1240.6|1240.6|1240.4|2194
1623143180000|2021-06-08 09:06:20|1241|1240.6|1241|1240.4|1241|1240.6|1241|1240.4|0
1623143190000|2021-06-08 09:06:30|1240.8||1241||1241||1240.8||0
1623143200000|2021-06-08 09:06:40|1241.2|1240.6|1241.2|1240.8|1241.2|1240.8|1241.2|1240.6|0
1623143210000|2021-06-08 09:06:50|1241|1240.6|1240.6|1240.4|1241|1240.6|1240.6|1240.4|100
1623143220000|2021-06-08 09:07:00|1240.4|1240.2|1240.4|1240|1240.4|1240.2|1240.4|1240|3820
1623143240000|2021-06-08 09:07:20|1240.6|1240.2|1240.6|1240|1240.6|1240.2|1240.6|1240|1197
1623143250000|2021-06-08 09:07:30|1240.4|1240.2|1240.6|1240.2|1240.6|1240.4|1240.4|1240.2|11
1623143350000|2021-06-08 09:09:10|1240.8|1240.4|1240.8|1240.4|1241|1240.6|1240.8|1240.4|869
1623143370000|2021-06-08 09:09:30|1241|1240.6|1241.2|1240.8|1241.2|1241|1241|1240.6|1331
1623143380000|2021-06-08 09:09:40|1241.4|1241|1241.6|1241.4|1241.6|1241.4|1241.4|1241|1174
1623143390000|2021-06-08 09:09:50|1241.8|1241.6|1241.8|1241.4|1242|1241.6|1241.8|1241.4|1107
1623143400000|2021-06-08 09:10:00|1242|1241.6|1242|1241.6|1242|1241.6|1241.8|1241.4|0
1623143410000|2021-06-08 09:10:10||1241.4||1241.4||1241.4||1241.4|0
1623143420000|2021-06-08 09:10:20||1241.6||1241.6||1241.6||1241.6|0
1623143450000|2021-06-08 09:10:50|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|0
1623143460000|2021-06-08 09:11:00|1242|1241.6|1241.8|1241.4|1242|1241.6|1241.8|1241.4|0
1623143470000|2021-06-08 09:11:10|||||||||398
1623143510000|2021-06-08 09:11:50|1242|1241.6|1242|1241.6|1242|1241.6|1242|1241.6|1713
1623143520000|2021-06-08 09:12:00|1241.8|1241.4|1241.8|1241.4|1242|1241.6|1241.8|1241.4|0
1623143530000|2021-06-08 09:12:10|1242|1241.6|1241.8|1241.4|1242|1241.6|1241.6|1241.4|79
1623143540000|2021-06-08 09:12:20|1242|1241.6|1242|1241.6|1242|1241.6|1241.8|1241.4|1000
1623143560000|2021-06-08 09:12:40|1241.8||1242||1242||1241.8||0
1623143570000|2021-06-08 09:12:50|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|432
1623143580000|2021-06-08 09:13:00|1241.6|1241.2|1241.6|1241|1241.6|1241.2|1241.4|1241|1951
1623143590000|2021-06-08 09:13:10||1241.2||1241||1241.2||1241|0
1623143600000|2021-06-08 09:13:20|1241.4|1240.8|1241.6|1241|1241.6|1241|1241.2|1240.8|1001
1623143610000|2021-06-08 09:13:30|1241.4||1241.4||1241.6||1241.4||0
1623143620000|2021-06-08 09:13:40||1240.8||1240.8||1240.8||1240.8|0
1623143630000|2021-06-08 09:13:50|1241.2|1241|1241.4|1241|1241.4|1241|1241.2|1240.8|150
1623143660000|2021-06-08 09:14:20||1240.8||1241||1241||1240.8|550
1623143670000|2021-06-08 09:14:30||1240.8||1241||1241||1240.8|0
1623143690000|2021-06-08 09:14:50||1241.2||1241||1241.2||1241|0
1623143700000|2021-06-08 09:15:00|1241.6|1241.2|1241.8|1241.4|1241.8|1241.4|1241.6|1241.2|1408
1623143710000|2021-06-08 09:15:10|1241.6|1241.2|1241.8|1241.2|1241.8|1241.4|1241.4|1241.2|611
1623143720000|2021-06-08 09:15:20|1241.6|1241.4|1241.8|1241.2|1242|1241.4|1241.6|1241.2|1085
1623143730000|2021-06-08 09:15:30|1241.6|1241|1241.4|1241|1241.6|1241|1241.2|1240.8|411
1623143740000|2021-06-08 09:15:40||1240.8||1241||1241||1240.8|0
1623143750000|2021-06-08 09:15:50||1240.8||1241||1241||1240.8|0
1623143760000|2021-06-08 09:16:00|1241.6||1241.4||1241.6||1241.4||0
1623143770000|2021-06-08 09:16:10|1241.6|1241.2|1242|1241.4|1242|1241.4|1241.6|1241.2|700
1623143780000|2021-06-08 09:16:20|1241.8|1241.2|1241.6|1241.2|1241.8|1241.2|1241.6|1241.2|0
1623143790000|2021-06-08 09:16:30|1241.2|1241|1241.6|1241|1241.6|1241|1241.2|1241|3178
1623143800000|2021-06-08 09:16:40|1241.4|1241.2|1241.6|1241|1241.6|1241.2|1241.2|1241|4608
1623143810000|2021-06-08 09:16:50||1241.2||1241||1241.2||1241|0
1623143820000|2021-06-08 09:17:00|1241.8|1241.2|1241.6|1241.2|1241.8|1241.2|1241.6|1241.2|0
1623143830000|2021-06-08 09:17:10|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|0
1623143840000|2021-06-08 09:17:20||1241.6||1241.4||1241.6||1241.4|1000
1623143850000|2021-06-08 09:17:30|1242||1241.8||1242||1241.8||0
1623143860000|2021-06-08 09:17:40|1242|1241.6|1242|1241.6|1242|1241.6|1241.8|1241.6|2791
1623143880000|2021-06-08 09:18:00|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|3233
1623143890000|2021-06-08 09:18:10|1241.6|1241.2|1241.6|1241.2|1241.8|1241.2|1241.6|1241.2|0
1623143900000|2021-06-08 09:18:20|1241.8|1241.6|1241.4|1241|1241.8|1241.6|1241.2|1240.8|24249
1623143910000|2021-06-08 09:18:30||1241.2||1241.2||1241.2||1241.2|0
1623143920000|2021-06-08 09:18:40|1241.2|1241|1241.4|1241|1241.4|1241|1241.2|1240.8|2420
1623143930000|2021-06-08 09:18:50||1240.8||1240.8||1240.8||1240.8|0
1623143940000|2021-06-08 09:19:00|1241.2|1240.6|1241|1240.6|1241.4|1240.6|1240.8|1240.6|0
1623143950000|2021-06-08 09:19:10|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.4|0
1623143980000|2021-06-08 09:19:40|1241|1240.6|1241|1240.6|1241|1240.8|1240.8|1240.6|1606
1623143990000|2021-06-08 09:19:50||1240.4||1240.6||1240.6||1240.4|0
1623144000000|2021-06-08 09:20:00|1240.8|1240.4|1241.2|1240.8|1241.2|1240.8|1240.6|1240.4|3368
1623144030000|2021-06-08 09:20:30|1241.4|1241|1241.6|1241.2|1241.6|1241.4|1241.4|1241|500
1623144040000|2021-06-08 09:20:40|1241.4|1241|1241.4|1241|1241.4|1241.2|1241.4|1241|0
1623144050000|2021-06-08 09:20:50|1241.6|1241.2|1241.8|1241.4|1241.8|1241.4|1241.6|1241.2|3762
1623144100000|2021-06-08 09:21:40|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.4|1241.2|878
1623144110000|2021-06-08 09:21:50|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.8|1241.2|0
1623144120000|2021-06-08 09:22:00|1242|1241.6|1242|1241.8|1242|1241.8|1242|1241.6|92
1623144130000|2021-06-08 09:22:10|1241.8|1241.6|1242|1241.4|1242|1241.6|1241.8|1241.4|3198
1623144140000|2021-06-08 09:22:20||1241.6||1241.6||1241.6||1241.6|0
1623144190000|2021-06-08 09:23:10|1242.2|1241.8|1242.6|1242.2|1242.6|1242.4|1242.2|1241.8|14698
1623144200000|2021-06-08 09:23:20||1242||1242.2||1242.2||1242|0
1623144210000|2021-06-08 09:23:30|1242.4|1242|1242.6|1242.2|1242.6|1242.2|1242.4|1242|1000
1623144220000|2021-06-08 09:23:40|1242.8|1242.4|1242.8|1242.4|1243|1242.6|1242.8|1242.2|3658
1623144250000|2021-06-08 09:24:10|1242.6|1242.2|1242.8|1242.2|1242.8|1242.4|1242.4|1242.2|2581
1623144260000|2021-06-08 09:24:20|1243|1242.4|1243|1242.6|1243|1242.8|1242.8|1242.4|3000
1623144280000|2021-06-08 09:24:40|1243.2|1242.8|1243.2|1242.8|1243.4|1242.8|1243.2|1242.6|4669
1623144290000|2021-06-08 09:24:50|1243.4|1242.6|1243|1242.6|1243.4|1242.6|1243|1242.6|1420
1623144300000|2021-06-08 09:25:00|1243.2|1242.8|1243.4|1243|1243.4|1243|1243|1242.6|8668
1623144310000|2021-06-08 09:25:10|1243.6|1243.2|1243.4|1243.2|1244|1243.6|1243.4|1243.2|1989
1623144320000|2021-06-08 09:25:20|1243.6|1243|1243.6|1243|1243.6|1243|1243.4|1243|1560
1623144330000|2021-06-08 09:25:30|1243.4|1242.8|1242.8|1242.4|1243.4|1242.8|1242.6|1242.4|4691
1623144340000|2021-06-08 09:25:40|1242.6||1242.8||1242.8||1242.6||0
1623144350000|2021-06-08 09:25:50|1243|1242.6|1242.8|1242.6|1243|1242.6|1242.8|1242.6|0
1623144360000|2021-06-08 09:26:00|1243||1243||1243||1243||0
1623144370000|2021-06-08 09:26:10|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.6|1242.4|25
1623144380000|2021-06-08 09:26:20|1242.6|1242.2|1242.6|1242.2|1242.6|1242.4|1242.4|1242.2|2263
1623144390000|2021-06-08 09:26:30|1242.8||1242.6||1242.8||1242.6||0
1623144400000|2021-06-08 09:26:40|1242.8||1242.6||1242.8||1242.6||0
1623144410000|2021-06-08 09:26:50|1242.4|1242|1242.2|1241.8|1242.4|1242|1242.2|1241.8|1222
1623144420000|2021-06-08 09:27:00|1242.4|1242|1242.4|1242|1242.4|1242|1242.4|1242|94
1623144430000|2021-06-08 09:27:10|1242.6|1241.8|1242.6|1242.2|1242.6|1242.2|1242.6|1241.8|0
1623144440000|2021-06-08 09:27:20||1242.4||1242.4||1242.4||1242.4|0
1623144470000|2021-06-08 09:27:50|1242.8||1242.8||1242.8||1242.8||0
1623144490000|2021-06-08 09:28:10|1243|1242.6|1243|1242.8|1243.2|1242.8|1243|1242.4|4874
1623144500000|2021-06-08 09:28:20||1242.6||1242.6||1242.6||1242.6|38
1623144520000|2021-06-08 09:28:40|1242.8|1242.4|1243|1242.6|1243|1242.6|1242.8|1242.4|6659
1623144550000|2021-06-08 09:29:10|1243.2|1242.8|1243.4|1243|1243.4|1243|1243.2|1242.8|664
1623144560000|2021-06-08 09:29:20|1243.6|1242.6|1243.2|1242.8|1243.6|1242.8|1243|1242.6|8143
1623144570000|2021-06-08 09:29:30|1243.4||1243.4||1243.4||1243.4||490
1623144580000|2021-06-08 09:29:40|1243.2||1243.2||1243.4||1243.2||0
1623144590000|2021-06-08 09:29:50|1243.4|1243|1243.6|1243.2|1243.6|1243.2|1243.4|1243|800
1623144600000|2021-06-08 09:30:00|1243.8|1243.4|1244.2|1243.8|1244.4|1243.8|1243.8|1243.4|275
1623144610000|2021-06-08 09:30:10|1244|1243.6|1244.4|1244|1244.4|1244|1244|1243.6|0
1623144620000|2021-06-08 09:30:20|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|0
1623144630000|2021-06-08 09:30:30|1244|1243.6|1243.8|1243.4|1244|1243.6|1243.8|1243.4|4208
1623144640000|2021-06-08 09:30:40|1244|1243.6|1244|1243.4|1244|1243.6|1244|1243.4|250
1623144680000|2021-06-08 09:31:20|1243.8|1243.2|1243.6|1243.2|1243.8|1243.4|1243.4|1243.2|3842
1623144690000|2021-06-08 09:31:30|1243.8|1243.4|1243.4|1243|1243.8|1243.6|1243.4|1243|2882
1623144710000|2021-06-08 09:31:50|1243.6|1243.2|1243.6|1243.2|1243.6|1243.4|1243.6|1243.2|661
1623144720000|2021-06-08 09:32:00|1243.4|1243|1243.2|1242.8|1243.4|1243|1243.2|1242.6|3603
1623144730000|2021-06-08 09:32:10|1243.4|1243|1243.6|1243|1243.6|1243.2|1243.4|1243|500
1623144740000|2021-06-08 09:32:20|1243.4|1243.2|1243.8|1243.2|1243.8|1243.4|1243.4|1243.2|96
1623144750000|2021-06-08 09:32:30|1244|1243.4|1243.4|1243|1244|1243.6|1243.4|1243|3392
1623144780000|2021-06-08 09:33:00|1243.6|1243.2|1243.8|1243.4|1243.8|1243.4|1243.6|1243.2|134
1623144790000|2021-06-08 09:33:10|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.4|1243.2|0
1623144800000|2021-06-08 09:33:20|1243.8||1243.8||1243.8||1243.8||0
1623144810000|2021-06-08 09:33:30|1243.6|1243.4|1243.8|1243.4|1243.8|1243.4|1243.6|1243.4|0
1623144830000|2021-06-08 09:33:50|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|0
1623144860000|2021-06-08 09:34:20|1243.8||1243.6||1243.8||1243.6||0
1623144870000|2021-06-08 09:34:30||1243.4||1243.2||1243.4||1243.2|800
1623144880000|2021-06-08 09:34:40|1243.8|1243.4|1244.4|1244|1244.4|1244|1243.8|1243.4|2586
1623144890000|2021-06-08 09:34:50|1244.2|1243.8|1244.4|1243.8|1244.4|1243.8|1244.2|1243.8|202
1623144900000|2021-06-08 09:35:00|1244.2|1243.6|1244.2|1243.8|1244.2|1244|1244|1243.6|26
1623144910000|2021-06-08 09:35:10|1244.4||1244.4||1244.4||1244.4||0
1623144920000|2021-06-08 09:35:20||1244||1244||1244||1244|0
1623144930000|2021-06-08 09:35:30|1244.6|1244.2|1244.4|1244|1244.6|1244.2|1244.4|1244|395
1623144940000|2021-06-08 09:35:40|1244.6||1244.6||1244.6||1244.6||0
1623144950000|2021-06-08 09:35:50|1244.4||1244.4||1244.4||1244.4||0
1623144960000|2021-06-08 09:36:00|1244.2|1243.8|1244.2|1243.8|1244.4|1243.8|1244.2|1243.8|0
1623144970000|2021-06-08 09:36:10|1244.4||1244.4||1244.4||1244.4||0
1623144980000|2021-06-08 09:36:20|1244.2|1244|1244.2|1243.8|1244.2|1244|1244.2|1243.8|477
1623144990000|2021-06-08 09:36:30|1244|1243.6|1244.2|1243.8|1244.2|1244|1243.8|1243.6|7142
1623145000000|2021-06-08 09:36:40|1243.8|1243.6|1244.2|1243.8|1244.2|1244|1243.8|1243.6|8423
1623145010000|2021-06-08 09:36:50|1244|1243.6|1244|1243.6|1244.2|1243.6|1244|1243.6|0
1623145020000|2021-06-08 09:37:00|1244.2||1244.2||1244.2||1244.2||0
1623145030000|2021-06-08 09:37:10|1244|1243.8|1244|1243.6|1244|1243.8|1244|1243.6|0
1623145040000|2021-06-08 09:37:20|1243.8|1243.4|1243.6|1243.2|1244|1243.4|1243.2|1243|1109
1623145050000|2021-06-08 09:37:30||1243.4||1243.2||1243.4||1243.2|2000
1623145070000|2021-06-08 09:37:50|1243.8|1243.4|1243.8|1243.4|1244|1243.6|1243.8|1243.4|1633
1623145080000|2021-06-08 09:38:00|1244|1243.6|1243.8|1243.4|1244|1243.6|1243.8|1243.4|0
1623145090000|2021-06-08 09:38:10|1244||1244||1244||1244||0
1623145100000|2021-06-08 09:38:20|1243.8||1244||1244||1243.8||0
1623145140000|2021-06-08 09:39:00|1243.8||1243.8||1243.8||1243.8||0
1623145220000|2021-06-08 09:40:20|1243.6|1243.2|1243.4|1243|1243.6|1243.2|1243.4|1243|1367
1623145230000|2021-06-08 09:40:30|1243.6|1243.2|1243.4|1243|1243.6|1243.4|1243.2|1243|5556
1623145250000|2021-06-08 09:40:50|1243.2|1242.8|1242.6|1242.2|1243.2|1242.8|1242.6|1242.2|4908
1623145260000|2021-06-08 09:41:00||1242.4||1242.4||1242.4||1242.4|0
1623145270000|2021-06-08 09:41:10|1242.8|1242.6|1242.8|1242.4|1243|1242.6|1242.8|1242.4|3
1623145280000|2021-06-08 09:41:20|1242.6|1242.2|1242.6|1242.2|1242.8|1242.4|1242.4|1242.2|39
1623145300000|2021-06-08 09:41:40|1242.4|1242|1242|1241.4|1242.4|1242|1242|1241.4|2024
1623145310000|2021-06-08 09:41:50|1241.8||1241.8||1241.8||1241.8||0
1623145320000|2021-06-08 09:42:00|1241.6||1242||1242||1241.6||0
1623145330000|2021-06-08 09:42:10|1241.8||1242||1242||1241.8||0
1623145340000|2021-06-08 09:42:20|1241.8|1241.2|1241.4|1241|1241.8|1241.2|1241.2|1241|3301
1623145350000|2021-06-08 09:42:30|1241.2|1240.8|1241.4|1240.8|1241.4|1240.8|1241|1240.6|830
1623145360000|2021-06-08 09:42:40|1241.2||1241||1241.2||1241||0
1623145370000|2021-06-08 09:42:50|1240.8|1240.6|1241|1240.4|1241|1240.6|1240.8|1240.4|0
1623145380000|2021-06-08 09:43:00|1240.8|1240.6|1240.8|1240.4|1240.8|1240.6|1240.6|1240.4|1624
1623145400000|2021-06-08 09:43:20|1240.6|1240.2|1240.6|1240|1240.6|1240.2|1240.2|1240|7134
1623145410000|2021-06-08 09:43:30|1240.4|1239.8|1240.2|1239.8|1240.4|1240|1240.2|1239.8|0
1623145430000|2021-06-08 09:43:50|1239.8|1239.6|1240|1239.8|1240.2|1239.8|1239.8|1239.6|3531
1623145440000|2021-06-08 09:44:00|1240.2|1240|1240.4|1240|1240.4|1240|1240.2|1240|280
1623145460000|2021-06-08 09:44:20|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.8|1000
1623145470000|2021-06-08 09:44:30|1240|1239.6|1240.8|1240.4|1241|1240.8|1240|1239.4|23316
1623145480000|2021-06-08 09:44:40|1240.6|1240.2|1240.4|1240.2|1240.6|1240.2|1240.4|1240.2|4923
1623145500000|2021-06-08 09:45:00|1240.6|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.2|1
1623145510000|2021-06-08 09:45:10||1240.2||1240.2||1240.2||1240.2|0
1623145520000|2021-06-08 09:45:20||1240.4||1240.4||1240.4||1240.4|0
1623145550000|2021-06-08 09:45:50|1240.6|1240.2|1240.2|1239.8|1240.6|1240.2|1240.2|1239.8|3876
1623145560000|2021-06-08 09:46:00|1240|1239.6|1239.8|1239.4|1240|1239.6|1239.8|1239.2|0
1623145580000|2021-06-08 09:46:20|1240||1239.8||1240||1239.8||0
1623145590000|2021-06-08 09:46:30|1240||1240||1240||1240||0
1623145600000|2021-06-08 09:46:40|1240.2|1239.6|1240.4|1239.8|1240.6|1240.2|1240.2|1239.6|9933
1623145620000|2021-06-08 09:47:00|1240.6|1240|1240.6|1240.2|1240.8|1240.4|1240.4|1240|1380
1623145630000|2021-06-08 09:47:10|1240.8|1240.4|1240.8|1240.4|1240.8|1240.6|1240.8|1240.4|0
1623145640000|2021-06-08 09:47:20|1241|1240.6|1241.4|1240.8|1241.4|1241|1241|1240.6|265
1623145650000|2021-06-08 09:47:30||1241||1241||1241||1241|0
1623145680000|2021-06-08 09:48:00|1241.2|1240.8|1241|1240.6|1241.2|1240.8|1241|1240.6|1658
1623145690000|2021-06-08 09:48:10||1240.4||1240.4||1240.4||1240.4|0
1623145710000|2021-06-08 09:48:30|1241.2|1240.6|1241.2|1240.8|1241.2|1240.8|1241.2|1240.6|0
1623145730000|2021-06-08 09:48:50|1241|1240.6|1241|1240.4|1241|1240.6|1240.8|1240.4|500
1623145740000|2021-06-08 09:49:00|1241.2|1240.6|1241.2|1240.8|1241.2|1240.8|1241.2|1240.6|0
1623145750000|2021-06-08 09:49:10|1241|1240.6|1241|1240.6|1241|1240.6|1241|1240.6|0
1623145770000|2021-06-08 09:49:30|1240.8|1240.4|1240.8|1240.4|1240.8|1240.6|1240.6|1240.2|1138
1623145810000|2021-06-08 09:50:10|1240.6|1240.2|1240.6|1240.2|1240.6|1240.4|1240.6|1240.2|281
1623145820000|2021-06-08 09:50:20|1240.8|1240.4|1240.6|1240|1241|1240.6|1240.6|1240|4000
1623145830000|2021-06-08 09:50:30||1240.2||1240.2||1240.2||1240.2|0
1623145840000|2021-06-08 09:50:40|1240.8||1240.8||1240.8||1240.8||0
1623145850000|2021-06-08 09:50:50|1241|1240.4|1241.2|1240.8|1241.4|1240.8|1241|1240.4|0
1623145860000|2021-06-08 09:51:00|1241|1241.2|1241.4|1241|1241.4|1241.2|1241|1240.8|2343
1623145880000|2021-06-08 09:51:20|1241.2||1241.2||1241.2||1241.2||0
1623145900000|2021-06-08 09:51:40|1241.4|1241.2|1241.6|1241|1241.6|1241.2|1241.4|1241|1
1623145920000|2021-06-08 09:52:00|1241.4|1240.8|1241.2|1240.8|1241.6|1241.4|1241|1240.8|8638
1623145930000|2021-06-08 09:52:10||1240.6||1240.6||1240.6||1240.6|0
1623145940000|2021-06-08 09:52:20|1241|1240.4|1240.6|1240.2|1241|1240.4|1240.4|1240|0
1623145950000|2021-06-08 09:52:30|1240.4|1240|1240.4|1240|1240.4|1240.2|1240.4|1240|500
1623145980000|2021-06-08 09:53:00|1240.6|1240.2|1240.8|1240.2|1240.8|1240.4|1240.6|1240.2|569
1623145990000|2021-06-08 09:53:10|1240.6|1240|1240.4|1240|1240.8|1240|1240.4|1240|0
1623146010000|2021-06-08 09:53:30|1240.6||1240.4||1240.6||1240.4||0
1623146020000|2021-06-08 09:53:40|1240.2|1239.8|1240.2|1239.6|1240.4|1240|1240|1239.6|2181
1623146030000|2021-06-08 09:53:50|1240.4|1239.8|1240.4|1239.8|1240.4|1239.8|1240.4|1239.8|0
1623146040000|2021-06-08 09:54:00|1240.2|1240|1240.4|1240|1240.4|1240|1240.2|1240|0
1623146050000|2021-06-08 09:54:10|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.6|1240.2|713
1623146060000|2021-06-08 09:54:20|1240.6|1240.2|1240.8|1240.2|1240.8|1240.2|1240.6|1240|0
1623146070000|2021-06-08 09:54:30||1240.4||1240.4||1240.4||1240.4|0
1623146080000|2021-06-08 09:54:40|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|0
1623146100000|2021-06-08 09:55:00|1240.4|1240|1240.2|1239.8|1240.4|1240|1240.2|1239.6|412
1623146110000|2021-06-08 09:55:10||1239.6||1239.8||1239.8||1239.6|0
1623146120000|2021-06-08 09:55:20||1239.6||1239.6||1239.8||1239.6|0
1623146130000|2021-06-08 09:55:30|1240|1239.4|1240|1239.6|1240|1239.8|1239.8|1239.4|4172
1623146140000|2021-06-08 09:55:40|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|0
1623146170000|2021-06-08 09:56:10|1240|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.4|236
1623146180000|2021-06-08 09:56:20|1240.2||1240.2||1240.2||1240.2||0
1623146190000|2021-06-08 09:56:30|1240||1240.2||1240.2||1240||0
1623146200000|2021-06-08 09:56:40|1240||1240||1240||1240||0
1623146210000|2021-06-08 09:56:50|1240.2||1240.2||1240.2||1240.2||0
1623146220000|2021-06-08 09:57:00|1240||1240||1240||1240||0
1623146230000|2021-06-08 09:57:10||1239.4||1239.4||1239.6||1239.4|0
1623146240000|2021-06-08 09:57:20|1240.2|1239.6|1240|1239.6|1240.2|1240|1240|1239.4|1355
1623146250000|2021-06-08 09:57:30|||||||||100
1623146280000|2021-06-08 09:58:00|1240.2|1239.8|1240|1239.6|1240.2|1239.8|1240|1239.6|599
1623146290000|2021-06-08 09:58:10|1239.8|1239.4|1239.8|1239.4|1239.8|1239.6|1239.6|1239.4|570
1623146310000|2021-06-08 09:58:30|1240||1239.8||1240||1239.8||0
1623146330000|2021-06-08 09:58:50|1239.6|1239.2|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|1288
1623146360000|2021-06-08 09:59:20|1239.8|1239.4|1240.2|1239.6|1240.2|1239.8|1239.8|1239.4|1120
1623146370000|2021-06-08 09:59:30||1239.8||1239.8||1239.8||1239.8|0
1623146380000|2021-06-08 09:59:40|1240.4|1239.6|1240.2|1239.6|1240.4|1239.6|1240|1239.6|0
1623146390000|2021-06-08 09:59:50||1239.8||1239.8||1239.8||1239.8|403
1623146400000|2021-06-08 10:00:00|1240|1239.6|1239.8|1239.2|1240|1239.6|1239.4|1239|3162
1623146410000|2021-06-08 10:00:10|1240|1239.4|1240.2|1239.6|1240.2|1239.6|1240|1239.4|0
1623146420000|2021-06-08 10:00:20|1240||1240.2||1240.2||1240||0
1623146430000|2021-06-08 10:00:30|1240||1240.2||1240.2||1240||0
1623146440000|2021-06-08 10:00:40|1240|1239.8|1240.2|1239.6|1240.2|1240|1239.8|1239.4|4555
1623146450000|2021-06-08 10:00:50|1240|1239.4|1240|1239.6|1240|1239.6|1239.8|1239.4|0
1623146460000|2021-06-08 10:01:00|1239.6|1239.4|1239.4|1239|1240|1239.4|1239.2|1239|11374
1623146470000|2021-06-08 10:01:10|1239.6|1239.2|1239.4|1239|1239.6|1239.2|1239.4|1238.8|2260
1623146480000|2021-06-08 10:01:20||1238.8||1239||1239||1238.8|0
1623146490000|2021-06-08 10:01:30||1238.8||1239||1239||1238.8|0
1623146500000|2021-06-08 10:01:40|1239.2|1238.8|1239|1238.8|1239.2|1238.8|1239|1238.6|0
1623146510000|2021-06-08 10:01:50|1239.2|1239|1239|1238.8|1239.4|1239|1239|1238.6|8369
1623146520000|2021-06-08 10:02:00|1238.8|1238.6|1238.8|1238.4|1238.8|1238.6|1238.8|1238.4|0
1623146530000|2021-06-08 10:02:10|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|0
1623146540000|2021-06-08 10:02:20||1238.4||1238.2||1238.4||1238.2|37
1623146600000|2021-06-08 10:03:20|1238.4|1238|1238.4|1238|1238.6|1238.2|1238.2|1238|2338
1623146620000|2021-06-08 10:03:40|1238.6|1238.2|1239|1238.4|1239|1238.6|1238.6|1238.2|2180
1623146630000|2021-06-08 10:03:50|1238.8||1239||1239||1238.8||0
1623146640000|2021-06-08 10:04:00|1238.8|1238.2|1238.6|1238.2|1238.8|1238.2|1238.6|1238.2|0
1623146650000|2021-06-08 10:04:10|1238.4||1238.6||1238.6||1238.4||250
1623146660000|2021-06-08 10:04:20|1238.4|1238|1238.6|1238.2|1238.8|1238.2|1238.2|1237.8|1002
1623146670000|2021-06-08 10:04:30|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|0
1623146680000|2021-06-08 10:04:40||1237.8||1237.8||1238||1237.8|0
1623146690000|2021-06-08 10:04:50|1238.2|1237.6|1238|1237.6|1238.2|1237.6|1238|1237.6|0
1623146710000|2021-06-08 10:05:10|1237.8|1237.4|1237.8|1237.4|1238|1237.4|1237.8|1237.4|0
1623146730000|2021-06-08 10:05:30||1237.2||1237.4||1237.4||1237.2|0
1623146740000|2021-06-08 10:05:40|1237.6|1237.2|1237.6|1237.2|1237.8|1237.4|1237.6|1237.2|0
1623146750000|2021-06-08 10:05:50|1237.4|1237|1237.4|1237|1237.6|1237.4|1237.4|1237|3210
1623146770000|2021-06-08 10:06:10|1237.2|1236.8|1237.2|1236.8|1237.4|1237|1237|1236.6|6185
1623146780000|2021-06-08 10:06:20||1237||1237||1237||1237|0
1623146790000|2021-06-08 10:06:30||1236.8||1236.8||1236.8||1236.8|0
1623146820000|2021-06-08 10:07:00|1237.4|1237|1237.4|1236.8|1237.4|1237|1237.2|1236.8|1188
1623146830000|2021-06-08 10:07:10|1237.2|1236.6|1237.6|1237.2|1237.6|1237.2|1237|1236.6|5627
1623146840000|2021-06-08 10:07:20|1237.4|1237|1237.2|1236.8|1237.4|1237|1237.2|1236.8|5440
1623146850000|2021-06-08 10:07:30|1237|1236.6|1237|1236.6|1237|1236.6|1237|1236.6|395
1623146860000|2021-06-08 10:07:40|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.6|1236.4|780
1623146870000|2021-06-08 10:07:50|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|395
1623146880000|2021-06-08 10:08:00||1236||1236||1236||1236|0
1623146890000|2021-06-08 10:08:10|1236.4|1236.4|1236.2|1236|1236.6|1236.4|1236.2|1236|10498
1623146910000|2021-06-08 10:08:30|1236.4||1236.4||1236.4||1236.4||0
1623146930000|2021-06-08 10:08:50|1236.2|1235.8|1236.2|1235.8|1236.2|1235.8|1236|1235.8|520
1623146940000|2021-06-08 10:09:00|1236|1235.6|1235.8|1235.4|1236|1235.6|1235.8|1235.4|0
1623146950000|2021-06-08 10:09:10|1236|1235.6|1236|1235.6|1236|1235.6|1236|1235.6|0
1623146960000|2021-06-08 10:09:20|1235.8|1235.4|1235.8|1235.4|1235.8|1235.4|1235.8|1235.4|0
1623146970000|2021-06-08 10:09:30|1236||1236||1236||1236||0
1623146980000|2021-06-08 10:09:40|1235.8|1235.2|1235.4|1235|1235.8|1235.2|1235.4|1235|910
1623146990000|2021-06-08 10:09:50|1235.2|1234.8|1235.2|1234.6|1235.2|1234.8|1234.8|1234.6|21035
1623147000000|2021-06-08 10:10:00|1235.4|1234.8|1235.4|1235|1235.4|1235|1235.2|1234.8|576
1623147010000|2021-06-08 10:10:10|1235.2|1234.8|1235.2|1235|1235.2|1235|1235.2|1234.8|0
1623147020000|2021-06-08 10:10:20|1235.4|1234.8|1235.4|1235|1235.4|1235|1235.2|1234.8|2603
1623147030000|2021-06-08 10:10:30|1235.2|1234.8|1235.2|1234.8|1235.4|1234.8|1235.2|1234.8|0
1623147040000|2021-06-08 10:10:40|1235.4||1235.2||1235.4||1235.2||0
1623147060000|2021-06-08 10:11:00|1235.4|1235|1235.6|1235.2|1235.8|1235.4|1235.4|1235|10044
1623147070000|2021-06-08 10:11:10|1235.4|1235|1235.4|1235|1235.6|1235.2|1235.2|1235|1931
1623147080000|2021-06-08 10:11:20|1235.2|1234.8|1235.4|1235|1235.4|1235|1235.2|1234.8|3759
1623147110000|2021-06-08 10:11:50|1235.6|1235.2|1235.8|1235.4|1235.8|1235.4|1235.6|1235.2|489
1623147120000|2021-06-08 10:12:00|1236||1236||1236||1236||0
1623147130000|2021-06-08 10:12:10|1235.8|1235.6|1236|1235.4|1236|1235.6|1235.8|1235.4|0
1623147140000|2021-06-08 10:12:20|1235.8|1235.6|1235.8|1235.4|1235.8|1235.6|1235.8|1235.4|0
1623147190000|2021-06-08 10:13:10|1236|1235.6|1235.8|1235.4|1236|1235.8|1235.6|1235.4|2896
1623147200000|2021-06-08 10:13:20|1236|1235.6|1236|1235.4|1236|1235.6|1236|1235.4|0
1623147210000|2021-06-08 10:13:30||1235.6||1235.4||1235.6||1235.4|0
1623147240000|2021-06-08 10:14:00|1235.8|1235.2|1235|1234.6|1235.8|1235.2|1235|1234.6|5351
1623147250000|2021-06-08 10:14:10|1234.8|1234.4|1234.6|1234.2|1234.8|1234.4|1234.4|1234.2|952
1623147260000|2021-06-08 10:14:20|1234.8||1234.8||1234.8||1234.8||0
1623147270000|2021-06-08 10:14:30|1235|1234.4|1234.8|1234.4|1235|1234.6|1234.8|1234.4|1050
1623147280000|2021-06-08 10:14:40|1234.6|1234.2|1234.6|1234.2|1234.6|1234.4|1234.6|1234|0
1623147300000|2021-06-08 10:15:00|1234.4|1234|1234.2|1233.8|1234.4|1234|1234.2|1233.8|0
1623147310000|2021-06-08 10:15:10|1234|1233.6|1234|1233.6|1234.2|1233.8|1233.8|1233.6|409
1623147320000|2021-06-08 10:15:20|1234.2|1233.8|1234.4|1233.8|1234.4|1234|1234|1233.6|1403
1623147330000|2021-06-08 10:15:30|1234.2|1234|1234.4|1234|1234.4|1234.2|1234.2|1233.6|10775
1623147340000|2021-06-08 10:15:40|1234.2|1233.8|1233.6|1233.2|1234.2|1233.8|1233.6|1233.2|1250
1623147350000|2021-06-08 10:15:50|1233.4|1233|1232.6|1232|1233.4|1233|1232.2|1232|8515
1623147360000|2021-06-08 10:16:00|1232.4|1232.2|1232|1231.4|1232.8|1232.6|1231.4|1231.2|15254
1623147370000|2021-06-08 10:16:10|1231.8|1231.2|1232|1231.4|1232.2|1231.8|1231.6|1231.2|8175
1623147380000|2021-06-08 10:16:20|1231.8|1231.2|1231.8|1231.4|1231.8|1231.4|1231.6|1231.2|0
1623147390000|2021-06-08 10:16:30|1232|1231.2|1232.4|1232|1232.4|1232|1232|1231.2|973
1623147400000|2021-06-08 10:16:40||1231.8||1232||1232.2||1231.8|0
1623147420000|2021-06-08 10:17:00|1232.6|1232.2|1231.8|1231.4|1232.6|1232.2|1231.8|1231.4|34783
1623147430000|2021-06-08 10:17:10|1231.6|1231.2|1231|1230.8|1231.6|1231.2|1231|1230.8|1020
1623147440000|2021-06-08 10:17:20|1230.8|1230.6|1231.2|1230.8|1231.2|1230.8|1230.6|1230.4|4523
1623147450000|2021-06-08 10:17:30|1231.4|1231.2|1231.6|1231.2|1231.8|1231.2|1231.2|1230.8|4510
1623147460000|2021-06-08 10:17:40|1231.8|1231.4|1231.8|1231.2|1232|1231.6|1231.6|1231|438
1623147470000|2021-06-08 10:17:50|1232|1231.8|1231.8|1231.2|1232|1231.8|1231.4|1231.2|51603
1623147480000|2021-06-08 10:18:00|1232|1231.4|1232|1231.4|1232|1231.8|1231.8|1231.4|44940
1623147490000|2021-06-08 10:18:10|1232.2|1231.6|1232|1231.6|1232.4|1232|1231.8|1231.6|5170
1623147500000|2021-06-08 10:18:20|1232.2|1231.4|1231.8|1231.2|1232.2|1231.4|1231.2|1231|14668
1623147510000|2021-06-08 10:18:30|1232.2|1232|1231.6|1231.2|1232.2|1232|1231.4|1231.2|140920
1623147520000|2021-06-08 10:18:40|1231.4|1231|1231.4|1231.2|1231.6|1231.2|1231.4|1231|0
1623147530000|2021-06-08 10:18:50|1231.6|1231|1231.4|1231|1231.6|1231|1231.2|1231|4
1623147540000|2021-06-08 10:19:00|1231.6|1230.8|1231|1230.8|1231.6|1230.8|1231|1230.6|9257
1623147550000|2021-06-08 10:19:10|1231.2|1231|1231.4|1230.8|1231.4|1231|1231.2|1230.8|6
1623147560000|2021-06-08 10:19:20|1231.2|1230.6|1231|1230.6|1231.2|1230.6|1230.4|1230.2|2729
1623147570000|2021-06-08 10:19:30|1231.4|1231|1231.4|1231|1231.6|1231.2|1231.4|1231|13322
1623147580000|2021-06-08 10:19:40|1231.2|1230.8|1231|1230.8|1231.2|1230.8|1231|1230.8|1842
1623147590000|2021-06-08 10:19:50|1231.2|1230.6|1231|1230.6|1231.2|1230.6|1231|1230.6|6
1623147600000|2021-06-08 10:20:00|1230.8|1230.4|1230.6|1230.2|1231|1230.4|1230.4|1230.2|6362
1623147610000|2021-06-08 10:20:10|1230.4|1230.4|1231|1230.4|1231|1230.4|1230.4|1230.4|700
1623147620000|2021-06-08 10:20:20||1230.6||1230.6||1230.6||1230.4|0
1623147630000|2021-06-08 10:20:30|1231.2|1230.8|1231.4|1231|1231.4|1231|1230.8|1230.8|106
1623147640000|2021-06-08 10:20:40|1231.6|1231.2|1231.4|1231|1231.6|1231.4|1231.4|1231|0
1623147660000|2021-06-08 10:21:00|1231.2|1231.2|1232.2|1231.6|1232.2|1231.6|1231.2|1231.2|1293
1623147680000|2021-06-08 10:21:20|1232.4|1231.8|1232.4|1232|1232.4|1232.2|1232.4|1231.8|769
1623147690000|2021-06-08 10:21:30|1232.2|1232.2|1233|1232.6|1233.4|1232.8|1232.2|1232.2|3223
1623147700000|2021-06-08 10:21:40|1232.8|1232.4|1232.4|1232.2|1233|1232.4|1232.4|1232.2|0
1623147710000|2021-06-08 10:21:50|1232.6|1232.4|1232.8|1232.2|1233|1232.6|1232.6|1232.2|989
1623147720000|2021-06-08 10:22:00|1233|1232.4|1232.8|1232.2|1233|1232.4|1232.6|1232.2|0
1623147730000|2021-06-08 10:22:10|1232.6|1232|1232.4|1232|1232.8|1232|1232.2|1232|11
1623147750000|2021-06-08 10:22:30||1231.8||1231.8||1231.8||1231.8|0
1623147760000|2021-06-08 10:22:40|1232.2|1232|1232.4|1232|1232.4|1232|1232|1232|11
1623147790000|2021-06-08 10:23:10|1232.2|1231.8|1232.2|1231.8|1232.4|1232|1232|1231.8|649
1623147810000|2021-06-08 10:23:30|1232||1232.2||1232.2||1232||0
1623147820000|2021-06-08 10:23:40|1232.4|1232|1232.4|1232.2|1232.4|1232.2|1232.4|1232|6
1623147830000|2021-06-08 10:23:50|1232.2|1231.8|1231.6|1231.2|1232.2|1231.8|1231.4|1231|18346
1623147840000|2021-06-08 10:24:00|1231.4|1231|1230.8|1230.4|1231.4|1231|1230.6|1230|4843
1623147850000|2021-06-08 10:24:10|1230.6|1230.2|1230.8|1230.2|1230.8|1230.2|1230.2|1230|4391
1623147860000|2021-06-08 10:24:20|1231.2|1230.4|1230.8|1230.4|1231.2|1230.8|1230.8|1230.2|7494
1623147880000|2021-06-08 10:24:40|1230.6|1230.6|1230.8|1230.4|1230.8|1230.6|1230.6|1230.4|137
1623147890000|2021-06-08 10:24:50|1231|1230.6|1230.8|1230.4|1231|1230.6|1230.8|1230.4|400
1623147900000|2021-06-08 10:25:00|1230.6|1230.2|1230.4|1230|1230.6|1230.2|1230.2|1230|3767
1623147910000|2021-06-08 10:25:10|1230.6|1230.2|1230.4|1230.2|1230.6|1230.2|1230.4|1230.2|447
1623147920000|2021-06-08 10:25:20|||||||||5
1623147930000|2021-06-08 10:25:30|1230.2|1230|1230.4|1230|1230.4|1230|1230|1229.8|13721
1623147940000|2021-06-08 10:25:40|1230.6|1230.2|1230.8|1230.4|1230.8|1230.4|1230.6|1230.2|2901
1623147950000|2021-06-08 10:25:50|1230.6|1230.2|1230.8|1230.4|1230.8|1230.4|1230.6|1230.2|660
1623147960000|2021-06-08 10:26:00|1231|1230.6|1231.6|1231|1231.6|1231.2|1231|1230.4|0
1623147970000|2021-06-08 10:26:10|1231.8|1231.2|1231.6|1231|1232|1231.6|1231.4|1231|443
1623147980000|2021-06-08 10:26:20||1231.2||1231.2||1231.2||1231|0
1623147990000|2021-06-08 10:26:30|1231.4|1231.4|1232|1231.6|1232.2|1231.6|1231.4|1231.4|165
1623148000000|2021-06-08 10:26:40|1232.2|1231.4|1232|1231.6|1232.2|1231.6|1231.8|1231.4|1028
1623148010000|2021-06-08 10:26:50|1231.6|1231.4|1231.6|1231.4|1232|1231.6|1231.6|1231.4|989
1623148020000|2021-06-08 10:27:00|1231.8|1231.2|1231.6|1231.2|1231.8|1231.2|1231.6|1231.2|1699
1623148030000|2021-06-08 10:27:10|1231.4|1231|1231.4|1231|1231.8|1231.4|1231.2|1230.8|17739
1623148040000|2021-06-08 10:27:20|1231.6|1230.8|1231.2|1230.6|1231.6|1230.8|1231|1230.6|874
1623148050000|2021-06-08 10:27:30|1231.4|1230.8|1231.2|1230.8|1231.4|1230.8|1231.2|1230.8|0
1623148060000|2021-06-08 10:27:40|1231.4|1230.6|1231.2|1230.8|1231.4|1230.8|1231.2|1230.6|0
1623148070000|2021-06-08 10:27:50|1231.4|1231|1231.2|1230.8|1231.6|1231.2|1231|1230.8|3282
1623148080000|2021-06-08 10:28:00|1231.4|1231|1231.4|1231|1231.6|1231.2|1231.4|1230.8|206
1623148100000|2021-06-08 10:28:20|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|1231|1230.8|703
1623148120000|2021-06-08 10:28:40|1231|1230.6|1230.4|1230|1231.4|1230.8|1230.2|1229.8|17592
1623148130000|2021-06-08 10:28:50|1230.6|1230.2|1230.4|1229.8|1230.8|1230.4|1230|1229.4|192
1623148140000|2021-06-08 10:29:00|1230.2|1229.6|1230|1229.6|1230.2|1229.6|1230|1229.6|0
1623148150000|2021-06-08 10:29:10|1230.2||1230||1230.2||1230||0
1623148160000|2021-06-08 10:29:20|1230.2||1230||1230.2||1230||0
1623148170000|2021-06-08 10:29:30|1230.2|1229.8|1230|1229.6|1230.2|1229.8|1230|1229.6|0
1623148180000|2021-06-08 10:29:40|1230.2|1229.8|1230.8|1230.4|1230.8|1230.4|1230.2|1229.8|2115
1623148190000|2021-06-08 10:29:50||1230.2||1230.4||1230.4||1230.2|0
1623148200000|2021-06-08 10:30:00|1230.6|1230.2|1230|1229.6|1230.6|1230.2|1230|1229.6|1055
1623148210000|2021-06-08 10:30:10|1229.8|1229.4|1229.8|1229.4|1230|1229.4|1229.6|1229.4|756
1623148220000|2021-06-08 10:30:20|1230|1229.6|1230|1229.4|1230.2|1229.6|1229.8|1229.4|0
1623148240000|2021-06-08 10:30:40|1230.2|1229.6|1230.6|1230|1230.6|1230.2|1230.2|1229.6|1002
1623148250000|2021-06-08 10:30:50|1230.4|1230.2|1230.6|1230|1230.6|1230.2|1230.4|1229.8|0
1623148260000|2021-06-08 10:31:00|1230.4|1230.2|1230.4|1229.8|1230.4|1230.2|1230|1229.8|435
1623148270000|2021-06-08 10:31:10|1230.6|1230|1231|1230.4|1231|1230.4|1230.6|1230|415
1623148280000|2021-06-08 10:31:20|1230.8|1230.2|1231|1230.6|1231.2|1230.6|1230.8|1230.2|0
1623148290000|2021-06-08 10:31:30|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|0
1623148300000|2021-06-08 10:31:40|1230.6|1230.2|1230.8|1230.2|1230.8|1230.2|1230.6|1230.2|0
1623148330000|2021-06-08 10:32:10|1231|1230.4|1231.2|1230.6|1231.2|1230.6|1231|1230.4|0
1623148340000|2021-06-08 10:32:20|1231||1231||1231||1231||0
1623148350000|2021-06-08 10:32:30|1231.2||1231||1231.2||1231||37
1623148360000|2021-06-08 10:32:40|1230.8||1230.8||1230.8||1230.8||0
1623148390000|2021-06-08 10:33:10|1231|1230.8|1231.4|1231|1231.4|1231|1231|1230.8|1988
1623148400000|2021-06-08 10:33:20|1231.2|1230.8|1232|1231.6|1232|1231.6|1231|1230.6|25671
1623148410000|2021-06-08 10:33:30|1231.8|1231.4|1231.4|1231|1231.8|1231.6|1231.4|1231|4994
1623148420000|2021-06-08 10:33:40|1231.6|1231.2|1231.6|1231|1231.8|1231.2|1231.4|1231|1226
1623148430000|2021-06-08 10:33:50|1231.8|1231.2|1232|1231.6|1232.2|1232|1231.8|1231.2|5762
1623148440000|2021-06-08 10:34:00||1231.4||1231.4||1231.4||1231.4|0
1623148450000|2021-06-08 10:34:10|1231.8|1231.6|1232|1231.4|1232|1231.6|1231.6|1231.4|35
1623148460000|2021-06-08 10:34:20|1232.2|1231.6|1232.6|1232.2|1232.6|1232.2|1232.2|1231.6|0
1623148470000|2021-06-08 10:34:30|1232.8||1232.8||1232.8||1232.8||0
1623148480000|2021-06-08 10:34:40|1232.6||1232.6||1232.6||1232.6||0
1623148500000|2021-06-08 10:35:00|1232.4|1232|1232.6|1232|1232.6|1232.4|1232.4|1232|2842
1623148510000|2021-06-08 10:35:10|1232.4|1231.8|1232.2|1232|1232.4|1232|1232.2|1231.8|580
1623148520000|2021-06-08 10:35:20|1232.4|1232.2|1232.4|1232|1232.6|1232.2|1232.2|1232|4940
1623148530000|2021-06-08 10:35:30|1232.6|1232.2|1232.4|1232|1232.6|1232.2|1232.4|1232|2008
1623148570000|2021-06-08 10:36:10|1232.6|1232.2|1232.6|1232|1232.6|1232.2|1232.4|1232|1735
1623148580000|2021-06-08 10:36:20|1232.4|1231.8|1232.2|1231.8|1232.4|1231.8|1232.2|1231.8|554
1623148590000|2021-06-08 10:36:30|1231.8|1231.6|1231|1230.6|1231.8|1231.6|1231|1230.6|25336
1623148600000|2021-06-08 10:36:40|1231.2|1230.8|1231.2|1230.8|1231.4|1231|1231.2|1230.8|840
1623148610000|2021-06-08 10:36:50|1231.4|1231.2|1232|1231.4|1232.2|1231.8|1231.2|1231|11008
1623148620000|2021-06-08 10:37:00||1231.6||1231.4||1231.6||1231.4|0
1623148630000|2021-06-08 10:37:10|1232.2|1231.6|1233.2|1232.8|1233.2|1232.8|1232|1231.4|7239
1623148640000|2021-06-08 10:37:20|1233.4|1233.2|1232.8|1232.2|1234|1233.8|1232.8|1232.2|27825
1623148650000|2021-06-08 10:37:30|1232.6|1232.4|1232.6|1232.2|1232.8|1232.4|1232.4|1232.2|1210
1623148660000|2021-06-08 10:37:40|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|2216
1623148670000|2021-06-08 10:37:50|1233|1232.6|1232.8|1232.2|1233|1232.8|1232.8|1232.2|1189
1623148680000|2021-06-08 10:38:00|1232.6|1232.4|1232.6|1232.2|1232.6|1232.4|1232.6|1232.2|27
1623148700000|2021-06-08 10:38:20||1232.4||1232.2||1232.4||1232.2|1210
1623148740000|2021-06-08 10:39:00|1232.4|1232|1232.6|1232.4|1232.8|1232.6|1232.4|1232|11080
1623148750000|2021-06-08 10:39:10|1232.8|1232.6|1232.6|1232.2|1233|1232.6|1232.6|1232.2|1893
1623148760000|2021-06-08 10:39:20|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|1232.8|1232.2|750
1623148770000|2021-06-08 10:39:30|1233|1232.6|1233|1232.4|1233.2|1232.8|1233|1232.4|2290
1623148780000|2021-06-08 10:39:40|1233.2|1232.6|1233.4|1233|1233.4|1233|1233.2|1232.4|0
1623148790000|2021-06-08 10:39:50|1233.6||1233.4||1233.6||1233.4||0
1623148800000|2021-06-08 10:40:00|1233.6|1233.2|1234|1233.6|1234.4|1234|1233.6|1233.2|9163
1623148810000|2021-06-08 10:40:10|1233.8|1233.4|1234|1233.4|1234|1233.4|1233.8|1233.4|2039
1623148820000|2021-06-08 10:40:20|1233.8|1233.2|1233.4|1233|1233.8|1233.2|1233.4|1233|0
1623148840000|2021-06-08 10:40:40||1232.8||1232.8||1233||1232.8|0
1623148850000|2021-06-08 10:40:50|1233.2|1233|1233.4|1233|1233.4|1233|1233.2|1233|0
1623148860000|2021-06-08 10:41:00|1233.2|1232.8|1232.8|1232.4|1233.2|1232.8|1232.8|1232.4|1779
1623148870000|2021-06-08 10:41:10|1233|1232.6|1232.6|1232.2|1233.2|1232.8|1232.6|1232.2|1738
1623148880000|2021-06-08 10:41:20||1232||1232||1232||1232|0
1623148890000|2021-06-08 10:41:30||1232.2||1232.2||1232.2||1232.2|0
1623148900000|2021-06-08 10:41:40|1232.8||1232.8||1232.8||1232.8||0
1623148910000|2021-06-08 10:41:50|1232.6||1232.6||1232.8||1232.6||0
1623148920000|2021-06-08 10:42:00|1232.8|1232.4|1232.8|1232.4|1233|1232.6|1232.8|1232.2|0
1623148940000|2021-06-08 10:42:20|1233|1232.6|1233.2|1232.6|1233.2|1232.8|1233|1232.6|1036
1623148950000|2021-06-08 10:42:30|1233|1232.8|1233.4|1232.8|1233.4|1232.8|1232.8|1232.4|6000
1623148960000|2021-06-08 10:42:40|1233.6|1233|1233.6|1233.2|1233.6|1233.2|1233.6|1233|0
1623148980000|2021-06-08 10:43:00|||||||||1000
1623149000000|2021-06-08 10:43:20|1233.8|1233|1233.6|1233.2|1233.8|1233.4|1233.6|1233|2081
1623149010000|2021-06-08 10:43:30|1233.4|1233.4|1233.4|1233.2|1233.4|1233.4|1233.4|1233.2|3680
1623149060000|2021-06-08 10:44:20|1233.2|1233|1232.6|1232.2|1233.4|1233|1232.6|1232.2|2320
1623149080000|2021-06-08 10:44:40|1232.8||1232.6||1232.8||1232.6||177
1623149090000|2021-06-08 10:44:50|1232.8|1232.4|1232.8|1232.4|1232.8|1232.6|1232.8|1232.4|3007
1623149100000|2021-06-08 10:45:00|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1039
1623149110000|2021-06-08 10:45:10|1232.8|1232.4|1233|1232.4|1233.4|1233|1232.8|1232.4|93255
1623149120000|2021-06-08 10:45:20|1232.8|1232.2|1232.4|1232|1232.8|1232.2|1232|1231.8|8576
1623149130000|2021-06-08 10:45:30|1232.2|1231.8|1233.2|1232.8|1233.2|1232.8|1232.2|1231.8|3428
1623149140000|2021-06-08 10:45:40|1233.4|1233.2|1233.4|1233|1233.6|1233.2|1233.4|1233|1779
1623149150000|2021-06-08 10:45:50|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|0
1623149160000|2021-06-08 10:46:00|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|0
1623149190000|2021-06-08 10:46:30|1234|1233.6|1234|1233.6|1234|1233.6|1234|1233.6|0
1623149200000|2021-06-08 10:46:40||1233.4||1233.4||1233.4||1233.4|0
1623149210000|2021-06-08 10:46:50|1233.8||1233.6||1233.8||1233.6||0
1623149240000|2021-06-08 10:47:20|1233.8|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.6|27
1623149280000|2021-06-08 10:48:00|1234.2|1233.8|1234|1233.6|1234.2|1233.8|1233.8|1233.6|0
1623149300000|2021-06-08 10:48:20|1233.8|1233.4|1234|1233.4|1234|1233.6|1233.6|1233.4|2266
1623149320000|2021-06-08 10:48:40||1233.6||1233.6||1233.6||1233.6|0
1623149330000|2021-06-08 10:48:50|||||||||250
1623149340000|2021-06-08 10:49:00|1234.2|1233.8|1234.6|1234|1234.6|1234|1234.2|1233.8|473
1623149350000|2021-06-08 10:49:10|1234.4|1234.2|1234.6|1234.2|1234.8|1234.2|1234.4|1234.2|0
1623149370000|2021-06-08 10:49:30|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|0
1623149380000|2021-06-08 10:49:40|1234.6|1234.2|1234.6|1234|1234.6|1234.2|1234.6|1234|0
1623149390000|2021-06-08 10:49:50|1234.8|1234.2|1235|1234.6|1235|1234.6|1234.8|1234.2|0
1623149400000|2021-06-08 10:50:00|1235.2|1234.8|1235|1234.6|1235.2|1234.8|1235|1234.6|2656
1623149420000|2021-06-08 10:50:20|1235.2|1235|1235|1234.6|1235.4|1235|1235|1234.6|5000
1623149440000|2021-06-08 10:50:40|1235.2||1235.2||1235.2||1235.2||0
1623149450000|2021-06-08 10:50:50|1235||1235||1235||1235||0
1623149460000|2021-06-08 10:51:00|1235.2|1234.8|1235.6|1235|1235.6|1235|1235.2|1234.8|602
1623149470000|2021-06-08 10:51:10|1235.8|1235.2|1235.6|1235.2|1235.8|1235.4|1235.4|1235.2|1902
1623149480000|2021-06-08 10:51:20|||||||||30
1623149490000|2021-06-08 10:51:30||1235.4||1235.2||1235.4||1235.2|208
1623149510000|2021-06-08 10:51:50|1235.2|1235|1235.6|1235.2|1235.6|1235.2|1235.2|1235|3000
1623149520000|2021-06-08 10:52:00|1235.4|1235|1235.4|1235|1235.4|1235|1235.4|1235|237
1623149530000|2021-06-08 10:52:10|1235.6|1234.8|1235.4|1234.8|1235.6|1235|1235|1234.8|11689
1623149540000|2021-06-08 10:52:20|1235.2|1234.6|1235|1234.4|1235.2|1234.6|1234.8|1234.4|2525
1623149550000|2021-06-08 10:52:30|1235.2|1234.6|1235.2|1234.6|1235.4|1235.2|1235.2|1234.6|16996
1623149570000|2021-06-08 10:52:50||1234.8||1234.6||1234.8||1234.6|0
1623149580000|2021-06-08 10:53:00|1235|1234.4|1235|1234.4|1235|1234.6|1235|1234.4|0
1623149590000|2021-06-08 10:53:10|1234.8||1234.8||1234.8||1234.8||0
1623149600000|2021-06-08 10:53:20|1235|1234.6|1235|1234.6|1235|1234.6|1235|1234.6|1408
1623149610000|2021-06-08 10:53:30|1235.2||1235.2||1235.2||1235.2||0
1623149620000|2021-06-08 10:53:40|1235|1234.4|1234.8|1234.4|1235|1234.4|1234.8|1234.4|0
1623149630000|2021-06-08 10:53:50|1235||1235||1235||1234.8||0
1623149650000|2021-06-08 10:54:10|1234.8||1234.8||1234.8||1234.8||0
1623149660000|2021-06-08 10:54:20|1235||1235||1235||1235||0
1623149670000|2021-06-08 10:54:30|1234.8||1235||1235||1234.8||0
1623149680000|2021-06-08 10:54:40|1234.8|1234.6|1235|1234.4|1235|1234.6|1234.8|1234.4|1429
1623149690000|2021-06-08 10:54:50|1234.8||1235||1235||1234.8||0
1623149700000|2021-06-08 10:55:00|1235.2|1234.6|1235.2|1234.6|1235.2|1234.8|1235.2|1234.6|925
1623149710000|2021-06-08 10:55:10|1235|1234.4|1235|1234.4|1235|1234.4|1235|1234.4|0
1623149730000|2021-06-08 10:55:30|1235.2|1234.6|1235.2|1234.8|1235.2|1234.8|1235.2|1234.6|0
1623149740000|2021-06-08 10:55:40|1235.4|1235|1235|1234.6|1235.4|1235.2|1235|1234.6|1904
1623149750000|2021-06-08 10:55:50|1235.2||1235.2||1235.2||1235.2||0
1623149760000|2021-06-08 10:56:00|1235.4|1234.8|1235.4|1235|1235.4|1235|1235.4|1234.8|0
1623149780000|2021-06-08 10:56:20|1235.2||1235.2||1235.2||1235.2||0
1623149800000|2021-06-08 10:56:40|1235.4||1235.4||1235.4||1235.4||6
1623149820000|2021-06-08 10:57:00|1235.6|1235.2|1235.8|1235.2|1235.8|1235.2|1235.6|1235.2|0
1623149830000|2021-06-08 10:57:10|1235.6|1235.4|1235.8|1235.4|1235.8|1235.4|1235.6|1235.4|1975
1623149860000|2021-06-08 10:57:40|1235.6|1235.2|1235.6|1235.2|1235.6|1235.2|1235.4|1235.2|802
1623149880000|2021-06-08 10:58:00|1235.4|1235|1235.4|1235|1235.6|1235|1235.4|1235|1386
1623149890000|2021-06-08 10:58:10|1235.2|1234.8|1235.4|1234.8|1235.4|1234.8|1235.2|1234.8|0
1623149900000|2021-06-08 10:58:20||1235||1234.8||1235||1234.8|0
1623149910000|2021-06-08 10:58:30|1235.2|1235|1235.4|1235|1235.4|1235|1235.2|1235|0
1623149920000|2021-06-08 10:58:40|1235.6|1235.2|1235.2|1235|1235.6|1235.2|1235.2|1235|2525
1623149950000|2021-06-08 10:59:10|1235.4|1235.2|1235.6|1235.2|1235.8|1235.2|1235.4|1235.2|28
1623149970000|2021-06-08 10:59:30|1235.8|1235|1235|1234.8|1235.8|1235.2|1235|1234.8|26102
1623149980000|2021-06-08 10:59:40|1234.8|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.6|202
1623149990000|2021-06-08 10:59:50|1234.8||1234.8||1234.8||1234.8||0
1623150130000|2021-06-08 11:02:10|1235.8|1234.4|1235.6|1235.2|1235.8|1235.2|1235.6|1234.4|18366
1623150140000|2021-06-08 11:02:20||1235.4||1235.2||1235.4||1235.2|1624
1623150160000|2021-06-08 11:02:40|1235.8|1235.4|1235.2|1234.6|1235.8|1235.4|1235.2|1234.6|3731
1623150180000|2021-06-08 11:03:00|1235|1234.4|1234.6|1234.2|1235|1234.4|1234.4|1234.2|2573
1623150200000|2021-06-08 11:03:20|1234.4|1234|1234.6|1234|1234.6|1234.2|1234.4|1234|1463
1623150210000|2021-06-08 11:03:30|1234.4||1234.4||1234.4||1234.4||0
1623150220000|2021-06-08 11:03:40||1234.2||1234||1234.2||1234|1000
1623150230000|2021-06-08 11:03:50|1234.2|1233.8|1234.4|1233.8|1234.4|1233.8|1234.2|1233.8|0
1623150240000|2021-06-08 11:04:00||1234||1234||1234||1234|0
1623150250000|2021-06-08 11:04:10|1234.6|1234.2|1234.8|1234.2|1234.8|1234.2|1234.6|1234.2|0
1623150260000|2021-06-08 11:04:20|1234.6|1234.4|1234.6|1234.2|1234.6|1234.4|1234.6|1234.2|800
1623150280000|2021-06-08 11:04:40|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|1234.6|1234.4|0
1623150300000|2021-06-08 11:05:00|1234.6|1234.6|1235|1234.6|1235|1234.6|1234.6|1234.6|1
1623150310000|2021-06-08 11:05:10|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|0
1623150350000|2021-06-08 11:05:50|1235|1234.6|1234.8|1234.4|1235|1234.6|1234.8|1234.4|787
1623150360000|2021-06-08 11:06:00|1235|1234.6|1235.2|1234.8|1235.2|1234.8|1235|1234.6|0
1623150370000|2021-06-08 11:06:10|1235|1234.6|1235|1234.6|1235|1234.6|1235|1234.6|0
1623150380000|2021-06-08 11:06:20||1234.4||1234.4||1234.4||1234.4|0
1623150390000|2021-06-08 11:06:30|1236|1234.6|1235|1234.6|1236|1235.6|1235|1234.6|50392
1623150400000|2021-06-08 11:06:40|1235.2|1234.8|1235.4|1235|1235.6|1235.2|1235.2|1234.8|2722
1623150410000|2021-06-08 11:06:50|1235.2|1234.8|1235.4|1235|1235.4|1235|1235.2|1234.8|0
1623150420000|2021-06-08 11:07:00||1234.8||1235||1235||1234.8|0
1623150430000|2021-06-08 11:07:10||1234.8||1235||1235||1234.8|0
1623150460000|2021-06-08 11:07:40|1235.2|1234.8|1235.4|1234.8|1235.4|1235|1235.2|1234.8|0
1623150470000|2021-06-08 11:07:50|1235.2||1235.4||1235.4||1235.2||0
1623150480000|2021-06-08 11:08:00|1235.2|1235|1234.8|1234.6|1235.2|1235|1234.8|1234.4|6466
1623150490000|2021-06-08 11:08:10||1234.4||1234.6||1234.6||1234.4|0
1623150500000|2021-06-08 11:08:20||1234.4||1234.4||1234.4||1234.4|0
1623150510000|2021-06-08 11:08:30|1234.6|1234.6|1234.8|1234.4|1234.8|1234.6|1234.6|1234.4|401
1623150530000|2021-06-08 11:08:50||1234.6||1234.4||1234.6||1234.4|0
1623150540000|2021-06-08 11:09:00||1234.6||1234.6||1234.6||1234.4|0
1623150570000|2021-06-08 11:09:30|1235|1234.8|1234.8|1234.4|1235|1234.8|1234.8|1234.4|9308
1623150580000|2021-06-08 11:09:40|1235|1234.6|1234.8|1234.4|1235|1234.6|1234.8|1234.4|1285
1623150590000|2021-06-08 11:09:50|1235|1234.8|1235.2|1234.6|1235.2|1234.8|1235|1234.6|500
1623150600000|2021-06-08 11:10:00|1235|1234.4|1234.8|1234.4|1235|1234.4|1234.8|1234.4|1571
1623150610000|2021-06-08 11:10:10|1235|1234.6|1235|1234.4|1235|1234.6|1235|1234.4|0
1623150620000|2021-06-08 11:10:20||1234.6||1234.4||1234.6||1234.4|0
1623150630000|2021-06-08 11:10:30|1234.8|1234.2|1234.6|1234.2|1234.8|1234.2|1234.6|1234.2|6469
1623150640000|2021-06-08 11:10:40|1234.8||1234.8||1234.8||1234.6||0
1623150650000|2021-06-08 11:10:50|1234.6|1234.4|1234.8|1234.4|1234.8|1234.4|1234.6|1234.4|0
1623150670000|2021-06-08 11:11:10|1235|1234.6|1234.8|1234.4|1235|1234.6|1234.8|1234.4|0
1623150680000|2021-06-08 11:11:20|1234.6||1234.8||1234.8||1234.6||0
1623150690000|2021-06-08 11:11:30|1234.6|1234.2|1234.8|1234.4|1234.8|1234.4|1234.4|1234|1999
1623150720000|2021-06-08 11:12:00|1234.6|1234.2|1234.8|1234.4|1235|1234.6|1234.4|1234.2|31788
1623150730000|2021-06-08 11:12:10||1234.2||1234.4||1234.4||1234.2|0
1623150750000|2021-06-08 11:12:30|1234.6|1234.2|1234.8|1234.2|1234.8|1234.2|1234.6|1234.2|0
1623150760000|2021-06-08 11:12:40|1234.6||1234.6||1234.8||1234.6||0
1623150770000|2021-06-08 11:12:50||1234||1234||1234||1234|0
1623150780000|2021-06-08 11:13:00|1234.8|1234.2|1234.8|1234.2|1234.8|1234.2|1234.6|1234.2|0
1623150800000|2021-06-08 11:13:20|1234.6||1234.8||1234.8||1234.6||0
1623150810000|2021-06-08 11:13:30|1235|1234.4|1234.8|1234.4|1235|1234.6|1234.8|1234.4|0
1623150820000|2021-06-08 11:13:40||1234.2||1234.2||1234.4||1234.2|0
1623150830000|2021-06-08 11:13:50|1234.6|1234.4|1234.8|1234.4|1234.8|1234.4|1234.6|1234.4|0
1623150840000|2021-06-08 11:14:00||1234.2||1234.4||1234.4||1234.2|0
1623150870000|2021-06-08 11:14:30|1234.6|1234.2|1234.8|1234.2|1235|1234.8|1234.6|1234.2|1664
1623150880000|2021-06-08 11:14:40||1234.4||1234.4||1234.4||1234.2|0
1623150890000|2021-06-08 11:14:50|1235|1234.2|1234.8|1234.4|1235|1234.4|1234.4|1234.2|5049
1623150900000|2021-06-08 11:15:00|1235|1234.6|1235.2|1234.6|1235.2|1234.8|1235|1234.6|1231
1623150910000|2021-06-08 11:15:10||1234.8||1234.8||1235||1234.8|0
1623150930000|2021-06-08 11:15:30|1235.4|1234.6|1235.6|1235|1235.6|1235|1235.4|1234.6|350
1623150940000|2021-06-08 11:15:40||1235.2||1235.2||1235.4||1235.2|0
1623150950000|2021-06-08 11:15:50|1235.4|1235|1235.4|1235|1235.4|1235|1235.2|1235|1696
1623150960000|2021-06-08 11:16:00|1235.2|1234.8|1235.2|1234.8|1235.4|1234.8|1235|1234.8|1427
1623150980000|2021-06-08 11:16:20|1235.4||1235.2||1235.4||1235.2||0
1623150990000|2021-06-08 11:16:30|1235.4||1235.4||1235.4||1235.4||0
1623151000000|2021-06-08 11:16:40|1235.2||1235.2||1235.2||1235.2||0
1623151010000|2021-06-08 11:16:50|1235||1235||1235||1235||0
1623151020000|2021-06-08 11:17:00|1235.2|1234.6|1235|1234.6|1235.2|1234.6|1235|1234.6|1097
1623151030000|2021-06-08 11:17:10|1235.2|1234.4|1235.2|1234.6|1235.2|1234.6|1234.6|1234.4|8000
1623151040000|2021-06-08 11:17:20|1235.4|1234.8|1235.4|1235|1235.4|1235.2|1235.2|1234.8|4306
1623151050000|2021-06-08 11:17:30|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|0
1623151060000|2021-06-08 11:17:40||1234.6||1234.6||1234.6||1234.6|0
1623151070000|2021-06-08 11:17:50|1235|1234.8|1235|1234.6|1235|1234.8|1235|1234.6|1716
1623151080000|2021-06-08 11:18:00|1235.2|1234.8|1235.4|1234.8|1235.4|1234.8|1235.2|1234.8|315
1623151090000|2021-06-08 11:18:10|1235.2|1235|1235.4|1235|1235.4|1235|1235.2|1235|0
1623151100000|2021-06-08 11:18:20|1235.6|1235.2|1235.8|1235.4|1235.8|1235.4|1235.6|1235|864
1623151110000|2021-06-08 11:18:30|1236|1235.6|1236|1235.6|1236|1235.6|1236|1235.6|1000
1623151130000|2021-06-08 11:18:50||1235.8||1235.6||1235.8||1235.6|0
1623151190000|2021-06-08 11:19:50|1235.8|1235.4|1235.8|1235.4|1235.8|1235.4|1235.6|1235.4|696
1623151210000|2021-06-08 11:20:10|1235.6|1235.2|1235.8|1235.4|1235.8|1235.4|1235.6|1235.2|2500
1623151220000|2021-06-08 11:20:20|||||||||250
1623151230000|2021-06-08 11:20:30|1236|1235.6|1236|1235.6|1236|1235.6|1236|1235.4|500
1623151240000|2021-06-08 11:20:40||1235.8||1235.6||1235.8||1235.6|0
1623151250000|2021-06-08 11:20:50|1235.8||1235.8||1235.8||1235.8||0
1623151260000|2021-06-08 11:21:00|1235.6|1235.4|1235.6|1235.2|1235.6|1235.4|1235.6|1235.2|1589
1623151280000|2021-06-08 11:21:20|||||||||44
1623151290000|2021-06-08 11:21:30|1235.8|1235.4|1235.8|1235.4|1235.8|1235.4|1235.8|1235.4|0
1623151310000|2021-06-08 11:21:50||1235.6||1235.6||1235.6||1235.6|0
1623151320000|2021-06-08 11:22:00||1235.4||1235.4||1235.4||1235.4|76
1623151340000|2021-06-08 11:22:20|1235.6|1235.2|1235.6|1235.2|1235.6|1235.2|1235.6|1235.2|0
1623151350000|2021-06-08 11:22:30|1235.8|1235.4|1235.8|1235.4|1235.8|1235.6|1235.8|1235.4|962
1623151380000|2021-06-08 11:23:00|1236|1235.6|1236|1235.8|1236|1235.8|1236|1235.6|4500
1623151430000|2021-06-08 11:23:50|1236.2|1236|1236.4|1236|1236.4|1236|1236.2|1235.8|328
1623151440000|2021-06-08 11:24:00|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|0
1623151450000|2021-06-08 11:24:10|1236.4|1236|1236|1235.6|1236.4|1236|1236|1235.6|4751
1623151460000|2021-06-08 11:24:20|1236.2||1236||1236.2||1236||0
1623151490000|2021-06-08 11:24:50|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1236|1235.6|1489
1623151500000|2021-06-08 11:25:00|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1236|1235.6|0
1623151520000|2021-06-08 11:25:20|1235.8|1235.4|1235.8|1235.4|1235.8|1235.6|1235.8|1235.4|1500
1623151530000|2021-06-08 11:25:30|1236||1236||1236||1236||0
1623151540000|2021-06-08 11:25:40|1235.8||1235.8||1235.8||1235.8||0
1623151580000|2021-06-08 11:26:20|1235.6||1235.8||1235.8||1235.6||0
1623151610000|2021-06-08 11:26:50|1235.6||1235.8||1235.8||1235.6||455
1623151620000|2021-06-08 11:27:00|1235.6|1235.2|1235.4|1235.2|1235.6|1235.2|1235.4|1235.2|302
1623151630000|2021-06-08 11:27:10|1235.2|1235|1235.4|1235|1235.4|1235|1235.2|1235|658
1623151650000|2021-06-08 11:27:30|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1166
1623151670000|2021-06-08 11:27:50|1235.4|1235|1235.2|1234.8|1235.4|1235|1235.2|1234.8|810
1623151680000|2021-06-08 11:28:00|1235.4||1235.4||1235.4||1235.4||0
1623151690000|2021-06-08 11:28:10||1235||1235||1235||1235|0
1623151700000|2021-06-08 11:28:20|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|0
1623151730000|2021-06-08 11:28:50|1235.4|1235|1235.4|1235.2|1235.4|1235.2|1235.4|1235|1251
1623151740000|2021-06-08 11:29:00||1235||1235||1235||1235|0
1623151760000|2021-06-08 11:29:20|1235.6|1235.2|1235.8|1235.2|1235.8|1235.4|1235.6|1235.2|1545
1623151770000|2021-06-08 11:29:30|1235.6||1235.8||1235.8||1235.6||0
1623151790000|2021-06-08 11:29:50||1235.4||1235.4||1235.4||1235.4|0
1623151800000|2021-06-08 11:30:00|1236|1235.6|1236|1235.4|1236|1235.6|1235.8|1235.4|778
1623151810000|2021-06-08 11:30:10|1235.8||1235.8||1235.8||1235.8||0
1623151840000|2021-06-08 11:30:40|1235.6|1235.2|1235.6|1235.2|1235.6|1235.2|1235.6|1235.2|1747
1623151890000|2021-06-08 11:31:30|1235.4|1235|1235.4|1235|1235.4|1235|1235.2|1234.8|1338
1623151900000|2021-06-08 11:31:40|1235.2|1234.8|1235.4|1234.8|1235.4|1234.8|1235.2|1234.8|691
1623151930000|2021-06-08 11:32:10||1235||1234.8||1235||1234.8|0
1623151950000|2021-06-08 11:32:30|1235.6|1235|1235.4|1234.8|1235.6|1235|1235.2|1234.8|0
1623151960000|2021-06-08 11:32:40|1235.2|1234.4|1235|1234.6|1235.2|1234.6|1235|1234.4|20000
1623151970000|2021-06-08 11:32:50|1234.8|1234.4|1234.4|1234.2|1234.8|1234.4|1234.4|1234.2|1300
1623151980000|2021-06-08 11:33:00|1234.2|1234|1234.4|1234|1234.4|1234.2|1234.2|1234|728
1623152020000|2021-06-08 11:33:40|1234.6|1234.4|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|3451
1623152030000|2021-06-08 11:33:50||1234.2||1234.2||1234.4||1234.2|0
1623152040000|2021-06-08 11:34:00|1234.6|1234|1234.4|1234|1234.6|1234|1234.4|1234|0
1623152070000|2021-06-08 11:34:30|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1234|1233.6|15370
1623152080000|2021-06-08 11:34:40|1234|1233.6|1233.6|1233|1234|1233.6|1233.4|1233|1829
1623152090000|2021-06-08 11:34:50|1233.4|1233.2|1233.6|1233.2|1233.6|1233.2|1233.4|1233.2|492
1623152100000|2021-06-08 11:35:00|1233.4|1233.4|1233.6|1233.2|1233.6|1233.4|1233.4|1233.2|404
1623152130000|2021-06-08 11:35:30|1233.8|1233.4|1233.6|1233.2|1234.2|1233.8|1233.6|1233.2|5624
1623152150000|2021-06-08 11:35:50|1233.8|1233.4|1233.6|1233.2|1233.8|1233.4|1233.6|1233.2|3879
1623152170000|2021-06-08 11:36:10|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.4|0
1623152190000|2021-06-08 11:36:30|1234.2||1234.2||1234.2||1234.2||0
1623152220000|2021-06-08 11:37:00|1234|1233.4|1233.8|1233.4|1234|1233.4|1233.8|1233.2|0
1623152230000|2021-06-08 11:37:10|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|0
1623152270000|2021-06-08 11:37:50|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.8|1233.2|400
1623152280000|2021-06-08 11:38:00|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|0
1623152360000|2021-06-08 11:39:20|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.4|937
1623152380000|2021-06-08 11:39:40|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|0
1623152390000|2021-06-08 11:39:50|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|0
1623152400000|2021-06-08 11:40:00|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|0
1623152410000|2021-06-08 11:40:10|1234|1233.6|1233.4|1233.2|1234.2|1233.8|1233.4|1233.2|12503
1623152440000|2021-06-08 11:40:40|1233.6|1233.4|1234|1233.4|1234|1233.4|1233.6|1233.2|50
1623152450000|2021-06-08 11:40:50|1233.8|1233.6|1233.4|1233.2|1233.8|1233.6|1233.4|1233.2|1769
1623152470000|2021-06-08 11:41:10|1233.2|1233|1233|1232.6|1233.4|1233|1232.8|1232.6|10192
1623152500000|2021-06-08 11:41:40||1232.8||1232.6||1232.8||1232.6|0
1623152510000|2021-06-08 11:41:50|1233.2|1232.8|1233.2|1232.8|1233.4|1233|1233.2|1232.8|175
1623152530000|2021-06-08 11:42:10|1233|1232.6|1233|1232.6|1233|1232.6|1233|1232.6|2053
1623152560000|2021-06-08 11:42:40|1232.8|1232.4|1232.8|1232.4|1233|1232.6|1232.6|1232.4|2424
1623152700000|2021-06-08 11:45:00|1233|1232.6|1232.8|1232.4|1233|1232.6|1232.8|1232.4|2400
1623152710000|2021-06-08 11:45:10|1233|1232.6|1233|1232.4|1233|1232.8|1233|1232.4|1439
1623152720000|2021-06-08 11:45:20|1232.8||1232.6||1232.8||1232.6||0
1623152730000|2021-06-08 11:45:30|1232.4|1232.2|1232.4|1232.2|1232.4|1232.2|1232.4|1232.2|1359
1623152740000|2021-06-08 11:45:40||1232||1232||1232||1232|0
1623152750000|2021-06-08 11:45:50|1232.2|1231.8|1232|1231.6|1232.2|1231.8|1232|1231.6|1437
1623152760000|2021-06-08 11:46:00|1231.8|1231.8|1232|1231.6|1232|1231.8|1231.8|1231.6|250
1623152810000|2021-06-08 11:46:50||1231.8||1231.8||1231.8||1231.8|0
1623152830000|2021-06-08 11:47:10|1231.8|1231.6|1231.6|1231.4|1232|1231.6|1231.6|1231.4|617
1623152840000|2021-06-08 11:47:20|1231.4|1231.2|1231.4|1231.2|1231.6|1231.4|1231.4|1231.2|375
1623152860000|2021-06-08 11:47:40|1231.2|1231|1231.2|1230.8|1231.4|1231|1231.2|1230.8|1840
1623152870000|2021-06-08 11:47:50|1231.4|1231|1231.6|1231.4|1231.8|1231.4|1231.4|1231|4342
1623152880000|2021-06-08 11:48:00|1231.8||1231.6||1231.8||1231.6||1489
1623152900000|2021-06-08 11:48:20|1232|1231.8|1231.8|1231.2|1232|1231.8|1231.4|1231.2|93668
1623152910000|2021-06-08 11:48:30|1231.6|1231.4|1231.8|1231.4|1231.8|1231.6|1231.6|1231.4|989
1623152920000|2021-06-08 11:48:40|1232|1231.6|1232.8|1232.4|1233|1232.4|1232|1231.6|877
1623152940000|2021-06-08 11:49:00|1233|1232.6|1233.2|1232.6|1233.2|1233|1233|1232.6|0
1623152970000|2021-06-08 11:49:30|1233|1232.8|1233.2|1232.6|1233.4|1233|1232.8|1232.6|100077
1623152980000|2021-06-08 11:49:40|1233|1232.8|1233.4|1232.8|1233.4|1233|1233|1232.8|0
1623153000000|2021-06-08 11:50:00|1233.2||1233.2||1233.2||1233.2||0
1623153010000|2021-06-08 11:50:10|1233|1232.6|1232.4|1232|1233|1232.6|1232.4|1232|19632
1623153030000|2021-06-08 11:50:30|1232.6||1232.4||1232.6||1232.4||0
1623153040000|2021-06-08 11:50:40|1232.2|1231.8|1232.4|1232|1232.4|1232|1232|1231.8|855
1623153050000|2021-06-08 11:50:50|1232.2|1231.8|1232.2|1231.8|1232.2|1232|1232|1231.8|102
1623153060000|2021-06-08 11:51:00|1231.8|1231.6|1232|1231.6|1232|1231.6|1231.8|1231.6|1628
1623153070000|2021-06-08 11:51:10|1231.8|1231.4|1231.6|1231.2|1231.8|1231.4|1231.6|1231.2|431
1623153080000|2021-06-08 11:51:20|1231.8|1231.4|1232.2|1231.6|1232.2|1231.8|1231.8|1231.4|489
1623153090000|2021-06-08 11:51:30||1231.8||1231.8||1231.8||1231.8|0
1623153100000|2021-06-08 11:51:40|1232.4||1232.4||1232.4||1232.4||0
1623153110000|2021-06-08 11:51:50|1232.2||1232.4||1232.4||1232.2||0
1623153120000|2021-06-08 11:52:00|1232.2||1232.2||1232.2||1232.2||0
1623153140000|2021-06-08 11:52:20|1232.4|1232|1232.4|1232|1232.4|1232.2|1232.4|1232|0
1623153150000|2021-06-08 11:52:30||1231.8||1231.8||1232||1231.8|0
1623153160000|2021-06-08 11:52:40|1232.2|1232|1232.2|1232|1232.2|1232|1232.2|1232|0
1623153180000|2021-06-08 11:53:00|1232.4|1232.2|1232.4|1232|1232.4|1232.2|1232.4|1232|489
1623153240000|2021-06-08 11:54:00|1232.6|1232.2|1233|1232.4|1233|1232.6|1232.6|1232.2|0
1623153250000|2021-06-08 11:54:10|1232.8|1232.2|1232.6|1232.2|1232.8|1232.2|1232.6|1232.2|0
1623153270000|2021-06-08 11:54:30|1232.8||1232.6||1232.8||1232.6||0
1623153280000|2021-06-08 11:54:40|1232.8||1232.6||1232.8||1232.6||0
1623153310000|2021-06-08 11:55:10|1232.4||1232.4||1232.4||1232.4||0
1623153320000|2021-06-08 11:55:20|1232.6||1232.6||1232.6||1232.6||0
1623153330000|2021-06-08 11:55:30|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|2604
1623153340000|2021-06-08 11:55:40||1232.2||1232.2||1232.2||1232.2|0
1623153350000|2021-06-08 11:55:50|1233|1232.4|1233|1232.6|1233|1232.6|1232.8|1232.4|0
1623153360000|2021-06-08 11:56:00|1233.2||1233||1233.2||1233||0
1623153370000|2021-06-08 11:56:10||1232.4||1232.4||1232.4||1232.4|0
1623153380000|2021-06-08 11:56:20|1233.2|1232.6|1233.2|1232.8|1233.4|1233.2|1233|1232.6|5610
1623153390000|2021-06-08 11:56:30|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|271
1623153410000|2021-06-08 11:56:50|1233.6|1233.2|1234|1233.4|1234|1233.4|1233.6|1233|8208
1623153420000|2021-06-08 11:57:00|1234.2|1233.6|1234.4|1234|1234.4|1234|1234.2|1233.6|489
1623153430000|2021-06-08 11:57:10|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234.2|0
1623153450000|2021-06-08 11:57:30|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|754
1623153460000|2021-06-08 11:57:40|1234.6|1234.2|1235|1234.6|1235|1234.6|1234.6|1234.2|4531
1623153470000|2021-06-08 11:57:50|1235.2|1234.8|1235.2|1235|1235.2|1235|1235.2|1234.8|54
1623153480000|2021-06-08 11:58:00|1235.4||1235.4||1235.4||1235.4||0
1623153490000|2021-06-08 11:58:10|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235|1234.8|750
1623153500000|2021-06-08 11:58:20|1235|1234.6|1234.8|1234.4|1235|1234.6|1234.8|1234.4|697
1623153510000|2021-06-08 11:58:30|1234.6|1234.2|1235|1234.6|1235|1234.6|1234.6|1234.2|2283
1623153520000|2021-06-08 11:58:40|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235|1234.8|1000
1623153530000|2021-06-08 11:58:50|1235.4|1235|1235.4|1235|1235.4|1235|1235.4|1235|0
1623153570000|2021-06-08 11:59:30||1235.2||1235||1235.2||1235|0
1623153600000|2021-06-08 12:00:00|1235.6|1235.2|1235.6|1235.2|1235.6|1235.4|1235.6|1235.2|646
1623153620000|2021-06-08 12:00:20|1235.8|1235.4|1235.6|1235.4|1235.8|1235.4|1235.6|1235.4|4191
1623153630000|2021-06-08 12:00:30|1235.8|1235.2|1235.8|1235.4|1235.8|1235.4|1235.8|1235.2|798
1623153640000|2021-06-08 12:00:40|1235.6|1235.2|1234.8|1234.4|1235.6|1235.2|1234.8|1234.4|3077
1623153660000|2021-06-08 12:01:00|1234.6|1234.2|1234.8|1234.2|1235|1234.6|1234.2|1234|16508
1623153680000|2021-06-08 12:01:20|1234.6|1234|1234.6|1234|1234.6|1234|1234.4|1234|0
1623153690000|2021-06-08 12:01:30|1234.4||1234.4||1234.4||1234.4||0
1623153700000|2021-06-08 12:01:40|1234.2|1233.8|1234|1233.4|1234.2|1233.8|1233.8|1233.4|0
1623153730000|2021-06-08 12:02:10|1233.8|1233.2|1233.6|1233|1233.8|1233.2|1233.2|1233|3224
1623153740000|2021-06-08 12:02:20|1233.8|1233.2|1233.8|1233.4|1233.8|1233.4|1233.8|1233|0
1623153750000|2021-06-08 12:02:30|1233.6|1233.2|1233.6|1233|1233.6|1233.2|1233.6|1233|4
1623153770000|2021-06-08 12:02:50||1233.2||1233.2||1233.2||1233.2|0
1623153780000|2021-06-08 12:03:00||1233||1233.2||1233.2||1233|0
1623153790000|2021-06-08 12:03:10||1233||1233||1233.2||1233|0
1623153800000|2021-06-08 12:03:20||1233.2||1233.2||1233.2||1233.2|0
1623153810000|2021-06-08 12:03:30|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1233|0
1623153830000|2021-06-08 12:03:50||1233.2||1233.2||1233.2||1233.2|0
1623153840000|2021-06-08 12:04:00|1233.2|1233|1233.2|1232.8|1233.2|1233|1233|1232.8|385
1623153850000|2021-06-08 12:04:10|1232.8|1232.6|1232.8|1232.2|1232.8|1232.6|1232.6|1232.2|431
1623153870000|2021-06-08 12:04:30|1232.6|1232|1232.4|1232|1232.6|1232|1232.4|1231.8|0
1623153880000|2021-06-08 12:04:40||1231.8||1231.8||1232||1231.8|0
1623153890000|2021-06-08 12:04:50||1232||1232||1232||1232|0
1623153910000|2021-06-08 12:05:10|1232.2|1232.2|1232.2|1231.8|1232.2|1232.2|1232.2|1231.8|10311
1623153920000|2021-06-08 12:05:20|1232|1231.6|1231.8|1231.6|1232|1231.6|1231.8|1231.6|5159
1623153940000|2021-06-08 12:05:40|1231.6|1231.4|1231.6|1231.4|1231.6|1231.6|1231.6|1231.4|884
1623153950000|2021-06-08 12:05:50|1231.4|1231.2|1231.4|1231|1231.4|1231.2|1231.4|1231|421
1623153960000|2021-06-08 12:06:00|1232|1231.8|1231|1230.6|1232|1231.8|1231|1230.4|101579
1623153970000|2021-06-08 12:06:10|1230.8|1230.4|1230.4|1230|1230.8|1230.4|1230.4|1230|4726
1623153980000|2021-06-08 12:06:20|1230.6|1230.2|1230.8|1230.4|1231|1230.6|1230.6|1230.2|5620
1623154000000|2021-06-08 12:06:40||1230.2||1230.2||1230.2||1230.2|0
1623154030000|2021-06-08 12:07:10|1230.6|1230.4|1230.6|1230.4|1230.6|1230.4|1230.6|1230.2|500
1623154040000|2021-06-08 12:07:20|1230.4|1230.2|1230|1229.8|1230.6|1230.2|1230|1229.8|5301
1623154050000|2021-06-08 12:07:30|1229.8|1229.6|1230|1229.6|1230.2|1229.8|1229.6|1229.4|11015
1623154060000|2021-06-08 12:07:40|1229.8|1229.2|1229.4|1229|1229.8|1229.2|1229.2|1229|6459
1623154070000|2021-06-08 12:07:50|1229.2|1228.8|1228.6|1228.2|1229.2|1228.8|1228.6|1228.2|12210
1623154080000|2021-06-08 12:08:00|1228.8|1228|1228.2|1227.8|1228.8|1228.2|1228.2|1227.8|10439
1623154090000|2021-06-08 12:08:10|1228|1228|1228.8|1228.2|1228.8|1228.2|1228|1228|781
1623154100000|2021-06-08 12:08:20|1228.6|1228.4|1228.8|1228.4|1228.8|1228.4|1228.6|1228.4|375
1623154110000|2021-06-08 12:08:30|1229|1228.6|1229.8|1229.4|1229.8|1229.4|1229|1228.6|2015
1623154120000|2021-06-08 12:08:40|1229.6|1229.2|1229.4|1229|1229.6|1229.2|1229.4|1229|2668
1623154130000|2021-06-08 12:08:50|1229.6|1229.2|1229.6|1229.2|1229.6|1229.4|1229.4|1229.2|1489
1623154150000|2021-06-08 12:09:10|1229.8|1229.4|1229.2|1228.8|1230.2|1229.6|1229|1228.8|22761
1623154170000|2021-06-08 12:09:30|1229.4|1229|1229.8|1229.4|1229.8|1229.4|1229.4|1229|3625
1623154180000|2021-06-08 12:09:40||1229.2||1229.2||1229.2||1229.2|0
1623154190000|2021-06-08 12:09:50|1229.6||1229.6||1229.6||1229.6||0
1623154210000|2021-06-08 12:10:10|1229.8|1229.4|1229.8|1229.4|1229.8|1229.6|1229.8|1229.4|0
1623154220000|2021-06-08 12:10:20|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|0
1623154230000|2021-06-08 12:10:30|1229.8||1229.8||1229.8||1229.8||0
1623154240000|2021-06-08 12:10:40||1229.4||1229.4||1229.4||1229.4|0
1623154260000|2021-06-08 12:11:00|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.4|1229.2|2030
1623154270000|2021-06-08 12:11:10|1229.8||1229.6||1229.8||1229.6||0
1623154330000|2021-06-08 12:12:10|1229.4|1229|1229.4|1229|1229.4|1229|1229.2|1229|1278
1623154340000|2021-06-08 12:12:20|1229.6|1229.2|1229.6|1229.2|1229.8|1229.4|1229.4|1229|5672
1623154350000|2021-06-08 12:12:30|1229.4|1229|1229.2|1228.8|1229.4|1229|1229|1228.8|1357
1623154380000|2021-06-08 12:13:00|1229.4|1229|1229.4|1229|1229.4|1229.2|1229.4|1229|185
1623154390000|2021-06-08 12:13:10||1228.8||1228.8||1228.8||1228.8|0
1623154400000|2021-06-08 12:13:20|1229.2|1228.6|1229|1228.4|1229.2|1228.6|1228.8|1228.4|2397
1623154410000|2021-06-08 12:13:30||1228.6||1228.6||1228.6||1228.6|0
1623154430000|2021-06-08 12:13:50|||||||||596
1623154440000|2021-06-08 12:14:00|1229.2|1228.8|1229.4|1228.8|1229.6|1229.2|1229.2|1228.8|8241
1623154450000|2021-06-08 12:14:10|1229.2|1229|1229|1228.6|1229.2|1229|1229|1228.6|0
1623154480000|2021-06-08 12:14:40|1229.2|1228.8|1229.4|1229|1229.4|1229|1229.2|1228.6|2245
1623154490000|2021-06-08 12:14:50||1228.8||1228.8||1228.8||1228.8|0
1623154500000|2021-06-08 12:15:00|1229.2|1228.6|1228.8|1228.4|1229.2|1228.6|1228.6|1228.4|2467
1623154510000|2021-06-08 12:15:10|1229||1229||1229||1229||0
1623154530000|2021-06-08 12:15:30|1228.8||1228.8||1228.8||1228.8||0
1623154550000|2021-06-08 12:15:50|1228.6|1228.2|1228.2|1227.8|1228.6|1228.2|1228.2|1227.8|1037
1623154560000|2021-06-08 12:16:00|1228||1228||1228||1228||0
1623154570000|2021-06-08 12:16:10|1227.8|1227.6|1227.8|1227.6|1228|1227.6|1227.8|1227.6|726
1623154600000|2021-06-08 12:16:40|1227.6|1227.4|1227.6|1227.2|1227.8|1227.4|1227.6|1227.2|1549
1623154620000|2021-06-08 12:17:00|1227.4|1227|1227.2|1227|1227.6|1227|1227.2|1227|0
1623154630000|2021-06-08 12:17:10|1227|1226.8|1227.4|1227|1227.4|1227|1227|1226.6|15059
1623154650000|2021-06-08 12:17:30|1227.2||1227.2||1227.2||1227.2||0
1623154660000|2021-06-08 12:17:40|1227.4|1227.2|1227.8|1227.4|1227.8|1227.4|1227.4|1227.2|1672
1623154670000|2021-06-08 12:17:50|1228|1227.6|1227.8|1227.4|1228|1227.6|1227.4|1227.2|7706
1623154710000|2021-06-08 12:18:30|1227.6|1227.2|1227.4|1227|1227.6|1227.2|1227.4|1227|822
1623154720000|2021-06-08 12:18:40|1227.6|1227.2|1227.6|1227|1227.6|1227.2|1227.4|1227|500
1623154730000|2021-06-08 12:18:50|1227.4|1227.2|1227.6|1227|1227.6|1227.2|1227.4|1227|948
1623154740000|2021-06-08 12:19:00|1227.4|1226.8|1226.6|1226.2|1227.4|1227|1226.4|1226|35231
1623154780000|2021-06-08 12:19:40|1226.8||1226.8||1226.8||1226.8||0
1623154790000|2021-06-08 12:19:50|1227|1226.4|1227.4|1226.8|1227.4|1227|1227|1226.4|6848
1623154800000|2021-06-08 12:20:00|1227.2|1226.6|1227|1226.6|1227.2|1226.6|1226.8|1226.4|1047
1623154810000|2021-06-08 12:20:10|||||||||1727
1623154840000|2021-06-08 12:20:40|1227.2|1226.8|1227.6|1227.2|1227.6|1227.2|1227.2|1226.8|725
1623154850000|2021-06-08 12:20:50|1227.8|1227.4|1227.6|1227.2|1227.8|1227.4|1227.4|1227|3038
1623154860000|2021-06-08 12:21:00|1227.4|1227|1227.6|1227.2|1227.6|1227.2|1227.4|1227|2925
1623154870000|2021-06-08 12:21:10|1227.4|1227|1227.6|1227.2|1227.6|1227.2|1227.4|1227|587
1623154880000|2021-06-08 12:21:20|1227.4|1227|1227.4|1227|1227.4|1227|1227|1226.6|13542
1623154900000|2021-06-08 12:21:40|1227.2||1227.4||1227.4||1227.2||0
1623154910000|2021-06-08 12:21:50|1227.2||1227.4||1227.4||1227.2||0
1623154950000|2021-06-08 12:22:30|1227.6|1227.2|1227.4|1227|1227.6|1227.2|1227.4|1227|489
1623154970000|2021-06-08 12:22:50|1227.6|1227.2|1227.2|1226.8|1227.8|1227.6|1227.2|1226.8|20689
1623154980000|2021-06-08 12:23:00|1227|1227|1227.2|1226.8|1227.2|1227|1227|1226.6|3121
1623154990000|2021-06-08 12:23:10|1227|1226.6|1226.6|1226.4|1227|1226.6|1226.6|1226.4|6483
1623155010000|2021-06-08 12:23:30|1226.4|1226.2|1226.4|1226.2|1226.4|1226.2|1226.4|1226.2|1731
1623155030000|2021-06-08 12:23:50|1226.2|1226|1226.6|1226.2|1226.6|1226.2|1226.2|1226|676
1623155050000|2021-06-08 12:24:10|1226.4|1226|1226.2|1225.6|1226.4|1226|1226|1225.6|10087
1623155060000|2021-06-08 12:24:20|1226|1225.8|1227.2|1226.8|1227.2|1226.8|1226|1225.8|3904
1623155070000|2021-06-08 12:24:30|1227.8|1227|1227.2|1226.8|1227.8|1227.4|1227.2|1226.8|26915
1623155080000|2021-06-08 12:24:40|1227|1226.6|1226.6|1226.2|1227|1226.6|1226.6|1226.2|0
1623155090000|2021-06-08 12:24:50|1226.4|1226|1226.2|1226|1226.4|1226|1226.2|1226|1378
1623155100000|2021-06-08 12:25:00|1226|1225.8|1226|1225.4|1226.2|1225.8|1225.8|1225.4|7240
1623155110000|2021-06-08 12:25:10|1225.8|1225.6|1226.4|1226|1226.4|1226|1225.8|1225.6|2200
1623155120000|2021-06-08 12:25:20|1226.6|1226.2|1226.2|1225.8|1226.6|1226.4|1226.2|1225.8|1505
1623155130000|2021-06-08 12:25:30|1226|1225.6|1226|1225.6|1226|1225.6|1225.6|1225.4|5213
1623155140000|2021-06-08 12:25:40|1225.8|1225.4|1225.8|1225.4|1226|1225.6|1225.8|1225.4|9005
1623155150000|2021-06-08 12:25:50|1225.6||1225.6||1225.6||1225.6||100
1623155160000|2021-06-08 12:26:00|1225.8|1225.2|1225.8|1225.4|1225.8|1225.4|1225.8|1225.2|2112
1623155170000|2021-06-08 12:26:10||1225.6||1225.6||1225.6||1225.6|0
1623155200000|2021-06-08 12:26:40|1225.6|1225.4|1225.6|1225.2|1225.6|1225.4|1225.4|1225.2|595
1623155210000|2021-06-08 12:26:50|1225.4|1225|1225.4|1225|1225.4|1225|1225.2|1225|2236
1623155220000|2021-06-08 12:27:00|1225.6|1225.2|1225.4|1225.2|1225.6|1225.2|1225.4|1225.2|619
1623155230000|2021-06-08 12:27:10|1225.2|1225|1225.2|1224.8|1225.2|1225|1225.2|1224.8|8610
1623155250000|2021-06-08 12:27:30|1225|1224.6|1225|1224.6|1225|1224.6|1224.8|1224.6|0
1623155260000|2021-06-08 12:27:40|1224.8|1224.4|1224.4|1224.2|1224.8|1224.4|1224|1223.8|3750
1623155270000|2021-06-08 12:27:50||1224||1224||1224||1224|600
1623155280000|2021-06-08 12:28:00|1224.6|1224.2|1224.8|1224.2|1224.8|1224.4|1224.4|1224.2|3456
1623155290000|2021-06-08 12:28:10|1224.6|1224|1225|1224.6|1225|1224.6|1224.6|1224|5191
1623155300000|2021-06-08 12:28:20|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|0
1623155310000|2021-06-08 12:28:30|1225|1224.6|1225|1224.4|1225|1224.6|1224.8|1224.4|0
1623155320000|2021-06-08 12:28:40|1224.8||1224.8||1225||1224.8||0
1623155340000|2021-06-08 12:29:00|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|2636
1623155350000|2021-06-08 12:29:10|1225.2|1224.8|1225.4|1225|1225.4|1225|1225.2|1224.8|800
1623155360000|2021-06-08 12:29:20|1225.6||1225.6||1225.6||1225.6||0
1623155370000|2021-06-08 12:29:30|1225.8|1225.2|1225.8|1225.4|1225.8|1225.6|1225.8|1225.2|201
1623155390000|2021-06-08 12:29:50|1225.6|1225.2|1226.2|1225.8|1226.4|1225.8|1225.6|1225.2|3991
1623155400000|2021-06-08 12:30:00|1226.4|1226|1227|1226.6|1227.2|1226.6|1226.4|1226|700
1623155420000|2021-06-08 12:30:20|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.8|1226.2|6974
1623155430000|2021-06-08 12:30:30|1226.6|1226.2|1226|1225.6|1226.8|1226.4|1225.8|1225.4|10487
1623155440000|2021-06-08 12:30:40|1226.2|1225.8|1225.2|1224.8|1226.2|1225.8|1225.2|1224.8|11890
1623155450000|2021-06-08 12:30:50|1225|1224.6|1225|1224.4|1225.2|1224.8|1224.8|1224.4|13940
1623155470000|2021-06-08 12:31:10|1224.8||1224.8||1225||1224.8||0
1623155490000|2021-06-08 12:31:30|1225|1224.6|1224.8|1224.4|1225.2|1224.8|1224.8|1224.4|3718
1623155520000|2021-06-08 12:32:00|1224.6|1224.2|1224.8|1224.4|1224.8|1224.6|1224.6|1224.2|2899
1623155540000|2021-06-08 12:32:20|1224.6|1224.2|1224.8|1224.4|1224.8|1224.4|1224.6|1224.2|0
1623155560000|2021-06-08 12:32:40|1224.6|1224.2|1224.4|1224|1224.8|1224.4|1224.2|1224|1290
1623155570000|2021-06-08 12:32:50||1223.8||1223.8||1223.8||1223.8|0
1623155580000|2021-06-08 12:33:00||1224||1223.8||1224||1223.8|0
1623155590000|2021-06-08 12:33:10|1224.2|1224|1224.2|1223.8|1224.2|1224|1224.2|1223.8|0
1623155610000|2021-06-08 12:33:30|1224|1223.6|1223.8|1223.4|1224.2|1223.6|1223.8|1223.4|571
1623155620000|2021-06-08 12:33:40|1223.6|1223.2|1223.6|1223|1223.6|1223.2|1223.4|1223|124
1623155630000|2021-06-08 12:33:50|1223.4|1223.2|1223.4|1223|1223.6|1223.2|1223.4|1223|145
1623155640000|2021-06-08 12:34:00|||||||||61
1623155650000|2021-06-08 12:34:10||1223.2||1223.2||1223.2||1223.2|0
1623155660000|2021-06-08 12:34:20|1223.2|1223|1223|1222.8|1223.2|1223|1222.8|1222.6|10794
1623155670000|2021-06-08 12:34:30|1223.2|1222.6|1223.2|1223|1223.4|1223|1223.2|1222.6|1057
1623155680000|2021-06-08 12:34:40||1222.8||1222.8||1222.8||1222.8|0
1623155690000|2021-06-08 12:34:50||1223||1222.8||1223||1222.8|0
1623155700000|2021-06-08 12:35:00|1223|1223|1223.2|1222.8|1223.2|1223|1223|1222.8|3261
1623155720000|2021-06-08 12:35:20|1223.4|1223|1224|1223.4|1224|1223.6|1223.4|1223|3200
1623155740000|2021-06-08 12:35:40||1223.6||1223.6||1223.6||1223.6|0
1623155760000|2021-06-08 12:36:00|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224|1223.8|0
1623155770000|2021-06-08 12:36:10||1224||1223.8||1224||1223.8|0
1623155780000|2021-06-08 12:36:20|1224|1223.6|1223.6|1223.2|1224|1223.6|1223.6|1223.2|1968
1623155790000|2021-06-08 12:36:30|1223.4||1223.6||1223.6||1223.4||0
1623155800000|2021-06-08 12:36:40|1223.8|1223.4|1223.8|1223.4|1223.8|1223.6|1223.8|1223.4|1129
1623155810000|2021-06-08 12:36:50||1223.2||1223.2||1223.2||1223.2|0
1623155820000|2021-06-08 12:37:00|1223.6|1223.4|1223.4|1222.8|1223.6|1223.4|1223.2|1222.8|11221
1623155830000|2021-06-08 12:37:10|1223.6|1223|1223.6|1223.2|1223.6|1223.2|1223.6|1223|0
1623155850000|2021-06-08 12:37:30|1223.4|1223|1223.6|1223.2|1223.8|1223.4|1223.4|1223|427
1623155860000|2021-06-08 12:37:40|1223.8|1223|1223.6|1223.2|1223.8|1223.2|1223.6|1223|0
1623155870000|2021-06-08 12:37:50|1223.8||1223.6||1223.8||1223.6||0
1623155880000|2021-06-08 12:38:00|1223.8|1223.4|1223.8|1223.4|1224.2|1223.8|1223.6|1223.4|6019
1623155890000|2021-06-08 12:38:10|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|0
1623155930000|2021-06-08 12:38:50|1223.8||1223.8||1223.8||1223.8||0
1623155940000|2021-06-08 12:39:00|1224|1223.4|1224.2|1223.8|1224.2|1224|1224|1223.4|0
1623155950000|2021-06-08 12:39:10|1224|1223.6|1224|1223.6|1224|1223.8|1224|1223.6|0
1623155960000|2021-06-08 12:39:20|1224.2|1223.8|1224.4|1224|1224.4|1224|1224|1223.6|1231
1623155970000|2021-06-08 12:39:30|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224|1223.6|14019
1623155980000|2021-06-08 12:39:40|1224.4||1224.2||1224.4||1224.2||0
1623155990000|2021-06-08 12:39:50|1224.4|1224.2|1224|1223.6|1224.4|1224.2|1223.8|1223.6|11470
1623156000000|2021-06-08 12:40:00|1223.8|1223.4|1222.6|1222.2|1224|1223.4|1222.4|1222.2|15001
1623156010000|2021-06-08 12:40:10|1222.4|1222|1222.4|1222|1222.6|1222|1222.4|1222|1350
1623156030000|2021-06-08 12:40:30|1222.6|1222.2|1222.4|1222.2|1222.6|1222.2|1222.4|1222.2|4787
1623156040000|2021-06-08 12:40:40|1222.6||1222.6||1222.6||1222.6||190
1623156060000|2021-06-08 12:41:00|1222.4||1222.6||1222.6||1222.4||1154
1623156070000|2021-06-08 12:41:10|1222.4|1222|1222.2|1222|1222.4|1222|1222.2|1222|427
1623156080000|2021-06-08 12:41:20|1222|1221.8|1222|1221.4|1222|1221.8|1221.4|1221|16822
1623156090000|2021-06-08 12:41:30|1222.2|1221.6|1222.4|1221.8|1222.4|1221.8|1222|1221.6|0
1623156100000|2021-06-08 12:41:40|1222.2|1222.2|1222.4|1222|1222.4|1222.2|1222.2|1221.8|2926
1623156120000|2021-06-08 12:42:00|1222.2|1221.8|1222|1221.4|1222.2|1221.8|1222|1221.4|10
1623156130000|2021-06-08 12:42:10||1221.6||1221.6||1221.6||1221.6|0
1623156140000|2021-06-08 12:42:20|1222.2||1222.2||1222.2||1222.2||0
1623156150000|2021-06-08 12:42:30|1222|1221.4|1221.8|1221.4|1222|1221.6|1221.8|1221.4|4103
1623156160000|2021-06-08 12:42:40|1221.6|1221.6|1221.8|1221.4|1221.8|1221.6|1221.6|1221.4|123
1623156180000|2021-06-08 12:43:00|1221.6|1221.2|1221.8|1221.4|1221.8|1221.4|1221.6|1221.2|3811
1623156190000|2021-06-08 12:43:10|1221.6|1221.2|1221.4|1221|1221.6|1221.2|1221.2|1221|711
1623156230000|2021-06-08 12:43:50|1221.8|1221.2|1222.2|1221.6|1222.2|1221.8|1221.8|1221|4678
1623156270000|2021-06-08 12:44:30|1222|1221.4|1221.6|1221.2|1222|1221.4|1221.4|1221.2|2356
1623156280000|2021-06-08 12:44:40|1221.8|1221.4|1222.4|1222|1222.4|1222|1221.8|1221.4|8737
1623156290000|2021-06-08 12:44:50|1222.6|1221.8|1222.8|1222.4|1222.8|1222.4|1222.6|1221.8|489
1623156300000|2021-06-08 12:45:00|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1222.4|1222.2|550
1623156310000|2021-06-08 12:45:10|1222.8|1222.4|1222.8|1222.2|1222.8|1222.4|1222.8|1222.2|989
1623156320000|2021-06-08 12:45:20|1222.6|1222.4|1222.6|1222.4|1222.6|1222.4|1222.6|1222.4|0
1623156330000|2021-06-08 12:45:30|1222.4|1222.2|1222.2|1221.6|1222.4|1222.2|1222.2|1221.6|1378
1623156340000|2021-06-08 12:45:40|1222|1221.4|1221.8|1221.4|1222|1221.4|1221.8|1221.4|1138
1623156360000|2021-06-08 12:46:00|1222|1221.6|1222.2|1221.8|1222.4|1222|1222|1221.6|1143
1623156370000|2021-06-08 12:46:10|1222|1221.6|1222|1221.6|1222|1221.8|1222|1221.6|0
1623156410000|2021-06-08 12:46:50|1221.8|1221.4|1222|1221.6|1222|1221.8|1221.6|1221.4|3863
1623156420000|2021-06-08 12:47:00|1222.2|1221.8|1222.2|1221.8|1222.4|1222|1222|1221.8|609
1623156430000|2021-06-08 12:47:10|1222|1221.6|1222|1221.6|1222|1221.6|1221.8|1221.6|1263
1623156440000|2021-06-08 12:47:20|1221.8|1221.4|1221.6|1221.2|1221.8|1221.4|1221.4|1221.2|70
1623156450000|2021-06-08 12:47:30|1221.4|1221|1221|1220.6|1221.4|1221|1221|1220.6|3058
1623156460000|2021-06-08 12:47:40|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|1221|1220.8|823
1623156470000|2021-06-08 12:47:50|1221|1220.6|1221.2|1220.6|1221.2|1220.8|1220.8|1220.6|3039
1623156480000|2021-06-08 12:48:00|1221|1220.4|1220.8|1220.4|1221.2|1220.4|1220.8|1220.4|736
1623156490000|2021-06-08 12:48:10|1221|1220.8|1221|1220.6|1221|1220.8|1220.6|1220.2|17208
1623156510000|2021-06-08 12:48:30|1221.2|1220.8|1221.6|1221|1221.6|1221.2|1221.2|1220.8|1300
1623156520000|2021-06-08 12:48:40|1221.4||1221.4||1221.6||1221.4||0
1623156540000|2021-06-08 12:49:00|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|756
1623156550000|2021-06-08 12:49:10|1221||1221.2||1221.2||1221||1050
1623156570000|2021-06-08 12:49:30|1221.6|1221|1222.4|1222|1222.4|1222.2|1221.6|1221|16771
1623156580000|2021-06-08 12:49:40|1222.2|1221.8|1222.6|1222.2|1222.6|1222.4|1222.2|1221.8|3918
1623156590000|2021-06-08 12:49:50||1222||1222||1222||1222|0
1623156600000|2021-06-08 12:50:00|1222.8|1222.2|1222.6|1222.2|1222.8|1222.4|1222.6|1222.2|1506
1623156610000|2021-06-08 12:50:10|1222.8||1222.8||1222.8||1222.6||0
1623156620000|2021-06-08 12:50:20|1222.6||1222.4||1222.6||1222.4||0
1623156630000|2021-06-08 12:50:30|1222.2|1222|1222.2|1221.8|1222.4|1222.2|1222|1221.6|4295
1623156640000|2021-06-08 12:50:40|1222|1221.6|1222|1221.6|1222.2|1221.6|1222|1221.6|0
1623156650000|2021-06-08 12:50:50|1221.8||1222||1222||1221.8||0
1623156660000|2021-06-08 12:51:00|1222.2||1222||1222.2||1222||0
1623156700000|2021-06-08 12:51:40|1222.2|1222|1222|1221.4|1222.2|1222|1221.8|1221.4|10965
1623156710000|2021-06-08 12:51:50|1221.8|1221.6|1222|1221.6|1222|1221.8|1221.8|1221.6|2011
1623156720000|2021-06-08 12:52:00|1221.8|1221.4|1221.6|1221.4|1221.8|1221.4|1221.6|1221.4|3391
1623156730000|2021-06-08 12:52:10|1221.8|1221.6|1221.8|1221.4|1221.8|1221.6|1221.8|1221.4|772
1623156740000|2021-06-08 12:52:20|1222|1221.6|1222.4|1222|1222.6|1222|1222|1221.6|87
1623156760000|2021-06-08 12:52:40|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|0
1623156770000|2021-06-08 12:52:50|1222.4|1222|1222.4|1222.2|1222.6|1222.2|1222.4|1222|0
1623156780000|2021-06-08 12:53:00|1222.2|1222|1222.4|1222|1222.4|1222|1222.2|1222|35
1623156810000|2021-06-08 12:53:30|1222.2|1221.8|1222|1221.8|1222.2|1221.8|1222|1221.8|1034
1623156820000|2021-06-08 12:53:40||1221.6||1221.8||1221.8||1221.6|0
1623156830000|2021-06-08 12:53:50|1221.8|1221.6|1222|1221.6|1222|1221.6|1221.8|1221.6|654
1623156850000|2021-06-08 12:54:10|1222.2|1221.8|1222.8|1222.2|1222.8|1222.2|1222.2|1221.8|1311
1623156860000|2021-06-08 12:54:20|1222.6|1222.4|1222.8|1222.4|1223|1222.6|1222.6|1222.4|0
1623156870000|2021-06-08 12:54:30|1222.6|1222.6|1223.4|1223|1223.4|1223|1222.6|1222.6|5852
1623156880000|2021-06-08 12:54:40|1223.2|1222.8|1223|1222.8|1223.2|1222.8|1223|1222.8|750
1623156890000|2021-06-08 12:54:50|||||||||25
1623156900000|2021-06-08 12:55:00|1223.2||1223.4||1223.4||1223.2||2040
1623156920000|2021-06-08 12:55:20|1223.2||1223.2||1223.2||1223||0
1623156940000|2021-06-08 12:55:40|1223|1222.6|1223|1222.6|1223.2|1222.8|1222.8|1222.4|4652
1623156950000|2021-06-08 12:55:50|1222.8|1222.4|1222.8|1222.4|1223|1222.6|1222.8|1222.4|1287
1623156960000|2021-06-08 12:56:00|1222.6|1222.2|1222.6|1222.2|1222.8|1222.2|1222.6|1222.2|1609
1623156970000|2021-06-08 12:56:10|1222.4|1222.4|1222.4|1222.2|1222.4|1222.4|1222.4|1222.2|548
1623156980000|2021-06-08 12:56:20|1222.2|1222|1222.2|1221.8|1222.4|1222.2|1222|1221.8|6398
1623156990000|2021-06-08 12:56:30|1222.4|1222|1222.4|1222|1222.4|1222.2|1222.2|1222|1811
1623157000000|2021-06-08 12:56:40|1222.2|1221.8|1222|1221.6|1222.4|1221.8|1222|1221.6|2032
1623157020000|2021-06-08 12:57:00|1222.2|1222|1222.2|1221.8|1222.2|1222|1222|1221.6|9360
1623157030000|2021-06-08 12:57:10|1222.4|1222|1223.2|1222.6|1223.2|1222.6|1222.4|1222|8159
1623157040000|2021-06-08 12:57:20|1223|1222.8|1223.4|1222.8|1223.6|1223.4|1223|1222.6|11324
1623157050000|2021-06-08 12:57:30|1223.2|1222.6|1223.6|1223.2|1223.6|1223.2|1222.8|1222.6|4157
1623157060000|2021-06-08 12:57:40||1223||1223.2||1223.2||1223|94
1623157080000|2021-06-08 12:58:00|1223.4|1223|1222.4|1222|1223.4|1223|1222.4|1222|1585
1623157090000|2021-06-08 12:58:10|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|0
1623157100000|2021-06-08 12:58:20|1222.4|1222|1222.4|1222|1222.4|1222.2|1222.2|1222|489
1623157110000|2021-06-08 12:58:30|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222|1221.8|525
1623157120000|2021-06-08 12:58:40|1222|1221.6|1221.8|1221.2|1222|1221.6|1221.6|1221.2|4215
1623157130000|2021-06-08 12:58:50|1221.6|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.4|0
1623157140000|2021-06-08 12:59:00|1222|1221.6|1222.2|1221.6|1222.2|1221.6|1221.8|1221.4|3292
1623157150000|2021-06-08 12:59:10|1222.4|1221.8|1224.2|1223.8|1225.2|1225|1222.2|1221.8|92070
1623157160000|2021-06-08 12:59:20|1224|1223.6|1224|1223.4|1224|1223.6|1223|1222.8|13476
1623157170000|2021-06-08 12:59:30|1223.8|1223.2|1223.6|1223.2|1223.8|1223.2|1223.6|1223.2|0
1623157180000|2021-06-08 12:59:40|1223.4|1223|1223.4|1223|1223.4|1223|1223.4|1223|0
1623157190000|2021-06-08 12:59:50|1223.2|1222.8|1223.4|1222.8|1223.4|1223|1223.2|1222.8|2332
1623157200000|2021-06-08 13:00:00|1223.6|1223|1223.4|1223|1223.6|1223.2|1223.4|1223|0
1623157210000|2021-06-08 13:00:10|1223.6|1223.2|1224.4|1224|1224.4|1224|1223.6|1223.2|1658
1623157220000|2021-06-08 13:00:20|1224.2|1223.8|1224|1223.8|1224.4|1223.8|1224|1223.6|1754
1623157230000|2021-06-08 13:00:30|1224.2|1223.6|1224.2|1223.8|1224.2|1223.8|1224|1223.6|4801
1623157240000|2021-06-08 13:00:40|1224.4|1224|1224.6|1224.2|1224.6|1224.2|1224.4|1224|0
1623157250000|2021-06-08 13:00:50|1224.4|1224|1224.4|1223.8|1224.4|1224|1224.4|1223.8|2310
1623157270000|2021-06-08 13:01:10|1224.2|1223.6|1224.6|1224|1224.6|1224|1223.8|1223.4|4284
1623157280000|2021-06-08 13:01:20||1224.2||1224||1224.2||1224|0
1623157290000|2021-06-08 13:01:30|1224.4|1224.2|1224.4|1224|1224.4|1224.2|1224.4|1224|0
1623157300000|2021-06-08 13:01:40|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|0
1623157310000|2021-06-08 13:01:50||1224.4||1224.4||1224.4||1224.4|0
1623157320000|2021-06-08 13:02:00|1224.4|1224.2|1224.4|1224|1224.4|1224.2|1224.4|1224|8
1623157330000|2021-06-08 13:02:10|1224.6|1224.2|1225.2|1224.6|1225.2|1224.6|1224.6|1224|2328
1623157340000|2021-06-08 13:02:20|1225|1224.4|1224.8|1224.4|1225|1224.4|1224.8|1224.4|4
1623157360000|2021-06-08 13:02:40|1224.6|1224.2|1224.4|1224|1224.6|1224.2|1224.4|1224|7753
1623157370000|2021-06-08 13:02:50|1224.2||1224.2||1224.2||1224.2||0
1623157380000|2021-06-08 13:03:00|1224.4||1224.4||1224.4||1224.4||756
1623157390000|2021-06-08 13:03:10|1224.2|1223.8|1223.8|1223.4|1224.2|1223.8|1223.8|1223.4|3606
1623157410000|2021-06-08 13:03:30|1224|1223.6|1224|1223.6|1224|1223.8|1224|1223.6|5143
1623157420000|2021-06-08 13:03:40||1223.8||1223.6||1223.8||1223.6|1000
1623157430000|2021-06-08 13:03:50||1223.4||1223.4||1223.6||1223.4|0
1623157440000|2021-06-08 13:04:00|1223.8|1223.2|1223.6|1223.2|1223.8|1223.2|1223.6|1223|0
1623157450000|2021-06-08 13:04:10|1223.4|1223|1223.2|1222.8|1223.4|1223|1223.2|1222.8|0
1623157470000|2021-06-08 13:04:30|1223|1222.6|1223|1222.6|1223|1222.6|1223|1222.6|0
1623157480000|2021-06-08 13:04:40|1222.8||1223||1223||1222.8||0
1623157490000|2021-06-08 13:04:50|1222.8|1222.4|1222.8|1222.4|1223|1222.4|1222.8|1222.4|9
1623157500000|2021-06-08 13:05:00|1222.6||1222.6||1222.8||1222.6||411
1623157510000|2021-06-08 13:05:10|1222.4|1222.2|1222.4|1222|1222.4|1222.2|1222.4|1222|2099
1623157520000|2021-06-08 13:05:20|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1144
1623157530000|2021-06-08 13:05:30|1222.4||1222.2||1222.4||1222.2||0
1623157550000|2021-06-08 13:05:50||1222||1221.8||1222||1221.8|576
1623157560000|2021-06-08 13:06:00|1222.4|1222|1221|1220.8|1222.4|1222|1221|1220.8|88992
1623157570000|2021-06-08 13:06:10|1221.2|1220.6|1221|1220.6|1221.4|1221|1220.8|1220.6|35465
1623157590000|2021-06-08 13:06:30|1220.8|1220.8|1221|1220.6|1221|1220.8|1220.8|1220.6|3332
1623157600000|2021-06-08 13:06:40|1221.2|1220.8|1221|1220.8|1221.4|1221.2|1221|1220.8|8609
1623157610000|2021-06-08 13:06:50|1220.8|1220.6|1221|1220.6|1221.2|1220.8|1220.8|1220.6|2568
1623157620000|2021-06-08 13:07:00|1221.2|1220.8|1221|1220.8|1221.4|1221|1221|1220.8|10146
1623157630000|2021-06-08 13:07:10|1221.2|1221|1221|1220.8|1221.2|1221|1221|1220.8|3183
1623157640000|2021-06-08 13:07:20|1220.8|1220.6|1220.6|1220|1221|1220.6|1220.4|1220|2026
1623157660000|2021-06-08 13:07:40|1220|1219.6|1219.4|1219|1220|1219.6|1219.4|1219|55658
1623157670000|2021-06-08 13:07:50|1219.6|1219.2|1220.4|1219.8|1220.4|1219.8|1219.4|1219|5561
1623157680000|2021-06-08 13:08:00|1220.2|1220|1220.6|1220|1220.6|1220|1220.2|1220|0
1623157690000|2021-06-08 13:08:10|1220.8|1220.2|1221|1220.6|1221|1220.6|1220.8|1220.2|1489
1623157700000|2021-06-08 13:08:20|1221.2|1220.8|1221.2|1220.6|1221.2|1220.8|1221|1220.6|989
1623157730000|2021-06-08 13:08:50|1221.4|1220.8|1221.4|1220.8|1221.6|1221.2|1221.2|1220.8|8001
1623157740000|2021-06-08 13:09:00|1221.6||1221.2||1221.6||1221.2||0
1623157750000|2021-06-08 13:09:10|1221|1220.6|1221|1220.6|1221|1220.6|1221|1220.6|0
1623157780000|2021-06-08 13:09:40|1220.8|1220.4|1221|1220.4|1221|1220.4|1220.8|1220.4|2
1623157790000|2021-06-08 13:09:50|1220.8||1221||1221||1220.8||0
1623157800000|2021-06-08 13:10:00||1220.6||1220.6||1220.6||1220.6|0
1623157830000|2021-06-08 13:10:30|1220.8||1221||1221||1220.8||0
1623157850000|2021-06-08 13:10:50|1220.8|1221|1221.2|1221|1221.2|1221|1220.8|1221|5361
1623157860000|2021-06-08 13:11:00|1221.4|1221.2|1221.6|1221|1221.8|1221.2|1221.4|1221|5622
1623157880000|2021-06-08 13:11:20||1221.2||1221.2||1221.2||1221.2|0
1623157890000|2021-06-08 13:11:30|1221.8|1221.4|1222|1221.6|1222|1221.6|1221.8|1221.4|500
1623157930000|2021-06-08 13:12:10|1222.2|1221.8|1222.4|1222|1222.4|1222|1222.2|1221.8|1182
1623157940000|2021-06-08 13:12:20|1222.2|1221.8|1222.2|1221.8|1222.4|1222|1222.2|1221.8|6816
1623157950000|2021-06-08 13:12:30|1222.4|1222|1222.8|1222.4|1222.8|1222.6|1222.4|1222|4754
1623157960000|2021-06-08 13:12:40|1222.6|1222.2|1222.4|1222|1222.6|1222.2|1222.4|1222|0
1623157970000|2021-06-08 13:12:50|1222.2|1221.8|1222|1221.6|1222.2|1221.8|1221.8|1221.6|2679
1623157990000|2021-06-08 13:13:10|1221.8|1221.4|1221.6|1221.2|1221.8|1221.4|1221.2|1221|2013
1623158010000|2021-06-08 13:13:30|1221.8||1221.8||1221.8||1221.8||0
1623158020000|2021-06-08 13:13:40|1221.6||1221.6||1221.6||1221.6||0
1623158060000|2021-06-08 13:14:20|1221.8||1221.8||1221.8||1221.6||0
1623158070000|2021-06-08 13:14:30|1221.6|1221.4|1221.6|1221.2|1221.8|1221.6|1221.6|1221.2|5772
1623158080000|2021-06-08 13:14:40|1221.4|1221|1220.8|1220.6|1221.4|1221|1220.8|1220.4|6722
1623158110000|2021-06-08 13:15:10|1221|1220.8|1221.2|1220.8|1221.4|1221|1221|1220.8|3834
1623158120000|2021-06-08 13:15:20|1221.4||1221.4||1221.4||1221.4||0
1623158130000|2021-06-08 13:15:30||1221||1220.8||1221||1220.8|0
1623158140000|2021-06-08 13:15:40|1221.2|1220.6|1221|1220.6|1221.2|1220.8|1220.8|1220.6|2176
1623158150000|2021-06-08 13:15:50|1221.2|1220.8|1221.6|1221.2|1221.6|1221.2|1221.2|1220.8|500
1623158170000|2021-06-08 13:16:10|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|1116
1623158190000|2021-06-08 13:16:30|1221.6|1221.2|1221.6|1221.2|1221.8|1221.2|1221.4|1221.2|886
1623158210000|2021-06-08 13:16:50|1221.4|1221.4|1221.6|1221.2|1221.6|1221.4|1221.4|1221.2|0
1623158220000|2021-06-08 13:17:00|1221.4|1221|1221.2|1220.8|1221.4|1221|1221.2|1220.8|2500
1623158250000|2021-06-08 13:17:30|1221|1221|1221.2|1220.8|1221.2|1221|1221|1220.8|34
1623158260000|2021-06-08 13:17:40|1221||1221.2||1221.2||1221||656
1623158280000|2021-06-08 13:18:00||1221||1220.8||1221||1220.8|1000
1623158350000|2021-06-08 13:19:10|1221||1221||1221||1221||0
1623158360000|2021-06-08 13:19:20||1220.6||1220.6||1220.6||1220.6|1667
1623158370000|2021-06-08 13:19:30|1220.8||1221||1221||1220.8||0
1623158400000|2021-06-08 13:20:00|1221.2|1220.8|1221.2|1220.8|1221.4|1221.2|1221.2|1220.8|10495
1623158420000|2021-06-08 13:20:20|1221.4|1221|1221.4|1220.8|1221.4|1221|1221.2|1220.8|0
1623158430000|2021-06-08 13:20:30|1221.2||1221.2||1221.4||1221||1661
1623158440000|2021-06-08 13:20:40|1221.4|1221|1221.4|1221|1221.4|1221|1221.4|1221|0
1623158450000|2021-06-08 13:20:50|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|1221|1220.8|654
1623158470000|2021-06-08 13:21:10|1221.4|1221|1221.2|1221|1221.4|1221|1221.2|1221|0
1623158480000|2021-06-08 13:21:20|1221.4||1221.2||1221.4||1221.2||0
1623158490000|2021-06-08 13:21:30|1221|1220.8|1221|1220.8|1221.2|1220.8|1221|1220.8|3979
1623158500000|2021-06-08 13:21:40|1221.2|1221|1221.2|1220.8|1221.2|1221|1221|1220.8|1657
1623158510000|2021-06-08 13:21:50|1221|1221|1221.4|1221|1221.6|1221|1221|1221|4614
1623158520000|2021-06-08 13:22:00|1221.2|1220.8|1220.4|1220|1221.2|1220.8|1220.2|1220|13193
1623158530000|2021-06-08 13:22:10|1220.2||1220.2||1220.2||1220.2||0
1623158540000|2021-06-08 13:22:20|1220.4|1220.2|1220.6|1220.2|1220.6|1220.2|1220.2|1220|8724
1623158550000|2021-06-08 13:22:30|1220.8||1220.8||1220.8||1220.6||0
1623158560000|2021-06-08 13:22:40|1220.6||1220.6||1220.6||1220.6||0
1623158570000|2021-06-08 13:22:50|1220.8|1220.4|1221|1220.4|1221|1220.6|1220.8|1220.4|1002
1623158580000|2021-06-08 13:23:00|1220.8|1220.2|1220.8|1220.4|1220.8|1220.4|1220.6|1220.2|2670
1623158610000|2021-06-08 13:23:30|1221||1221||1221||1221||0
1623158630000|2021-06-08 13:23:50|1221.2|1220.6|1221.4|1220.8|1221.4|1220.8|1221.2|1220.6|1350
1623158640000|2021-06-08 13:24:00|1221.2|1221|1221|1220.8|1221.2|1221|1221|1220.8|152
1623158650000|2021-06-08 13:24:10|1221.2|1220.6|1221|1220.6|1221.2|1220.6|1221|1220.6|463
1623158660000|2021-06-08 13:24:20|1220.8|1220.4|1221|1220.4|1221|1220.4|1220.8|1220.4|0
1623158670000|2021-06-08 13:24:30|1221.2|1220.6|1221.4|1220.8|1221.4|1220.8|1221.2|1220.6|989
1623158680000|2021-06-08 13:24:40|1221.6|1221|1221.6|1221.2|1221.6|1221.4|1221.4|1221|1575
1623158690000|2021-06-08 13:24:50|1221.8|1221.4|1222.2|1221.6|1222.2|1221.6|1221.8|1221.4|10778
1623158700000|2021-06-08 13:25:00|1222|1221.8|1222.4|1221.8|1222.4|1221.8|1222|1221.8|489
1623158720000|2021-06-08 13:25:20|1222.6|1222|1223.2|1222.8|1223.2|1222.8|1222.6|1222|510
1623158740000|2021-06-08 13:25:40|1223|1222.6|1222.8|1222.4|1223|1222.6|1222.6|1222.4|2275
1623158750000|2021-06-08 13:25:50|1223|1222.6|1223|1222.6|1223|1222.6|1223|1222.6|0
1623158760000|2021-06-08 13:26:00|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|0
1623158770000|2021-06-08 13:26:10|1223|1222.6|1222.8|1222.4|1223|1222.6|1222.6|1222.4|3000
1623158780000|2021-06-08 13:26:20|1222.6||1222.8||1222.8||1222.6||0
1623158790000|2021-06-08 13:26:30|1222.6|1222.2|1222.2|1221.8|1222.6|1222.2|1222|1221.8|1914
1623158800000|2021-06-08 13:26:40|1222.4|1222|1222.2|1221.8|1222.4|1222|1222.2|1221.8|444
1623158810000|2021-06-08 13:26:50|1222.4||1222.4||1222.4||1222.4||0
1623158820000|2021-06-08 13:27:00|1222.2||1222.4||1222.4||1222.2||0
1623158830000|2021-06-08 13:27:10|1222.2|1222|1222.6|1222.2|1222.6|1222.2|1222.2|1222|665
1623158840000|2021-06-08 13:27:20|1222.4|1222|1222.6|1222.2|1222.6|1222.2|1222.4|1222|0
1623158850000|2021-06-08 13:27:30|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|0
1623158870000|2021-06-08 13:27:50|1222.6|1222.2|1222.2|1221.8|1222.6|1222.2|1222|1221.8|1805
1623158950000|2021-06-08 13:29:10|1222|1221.6|1221.8|1221.2|1222|1221.6|1221.6|1221.2|4334
1623158960000|2021-06-08 13:29:20|1221.6||1221.6||1221.6||1221.6||0
1623158990000|2021-06-08 13:29:50|||||||||100
1623159000000|2021-06-08 13:30:00|1221.4|1221|1222|1221.6|1222.2|1221.8|1221.4|1221|10681
1623159010000|2021-06-08 13:30:10|1221.8|1221.8|1222.4|1222|1223|1222.6|1221.8|1221.8|13964
1623159020000|2021-06-08 13:30:20|1222.2|1221.8|1222.2|1221.6|1222.4|1222|1221.8|1221.6|5703
1623159030000|2021-06-08 13:30:30|1222|1221.8|1222|1221.8|1222.2|1221.8|1222|1221.6|2426
1623159040000|2021-06-08 13:30:40|1222.2|1222|1222.4|1222|1222.8|1222.4|1222.2|1222|6554
1623159050000|2021-06-08 13:30:50|1222.2|1221.8|1222.6|1222.2|1222.6|1222.2|1222.2|1221.6|8239
1623159060000|2021-06-08 13:31:00|1222.4|1222|1222.2|1221.8|1222.4|1222|1221.6|1221.4|2679
1623159070000|2021-06-08 13:31:10|1222.4|1222|1222.2|1221.8|1222.4|1222|1222.2|1221.8|0
1623159080000|2021-06-08 13:31:20|1222.4|1221.6|1222|1221.8|1222.4|1221.8|1222|1221.6|2434
1623159090000|2021-06-08 13:31:30|1221.8|1221.6|1221.8|1221.4|1221.8|1221.6|1221.6|1221.4|502
1623159110000|2021-06-08 13:31:50|1221.6|1221.2|1221.4|1221|1221.6|1221.2|1221.4|1221|1085
1623159120000|2021-06-08 13:32:00|1221.2|1220.8|1221.6|1221|1221.6|1221.2|1220.6|1220.2|9395
1623159130000|2021-06-08 13:32:10|1221.4||1221.4||1221.4||1221.4||0
1623159140000|2021-06-08 13:32:20|1221.6|1221.2|1222|1221.4|1222|1221.6|1221.6|1221.2|1231
1623159150000|2021-06-08 13:32:30|1221.8|1221.2|1221.8|1221.4|1221.8|1221.4|1221.6|1221.2|1060
1623159170000|2021-06-08 13:32:50|1221.6|1221.2|1221.4|1221.2|1221.6|1221.4|1221.4|1221|1
1623159180000|2021-06-08 13:33:00|1221.2|1221|1220.8|1220.4|1221.4|1221|1220.8|1220.4|10683
1623159190000|2021-06-08 13:33:10|1220.6|1220.2|1220.6|1220.2|1220.8|1220.2|1220.6|1220.2|1854
1623159200000|2021-06-08 13:33:20|1220.8|1220.4|1221|1220.6|1221|1220.8|1220.8|1220.4|7669
1623159210000|2021-06-08 13:33:30|1221.2|1220.8|1221.6|1221.2|1221.8|1221.2|1221.2|1220.8|5500
1623159220000|2021-06-08 13:33:40|1221.8|1221.4|1222|1221.6|1222|1221.6|1221.8|1221.4|230
1623159240000|2021-06-08 13:34:00|1221.8|1221.4|1221.8|1221.2|1221.8|1221.4|1221.6|1221.2|0
1623159250000|2021-06-08 13:34:10|1222|1221.4|1222|1221.4|1222|1221.6|1221.6|1221.2|3332
1623159260000|2021-06-08 13:34:20|1221.8|1221.6|1222.2|1221.8|1222.2|1221.8|1221.8|1221.6|1700
1623159270000|2021-06-08 13:34:30|1222|1221.6|1222.4|1222|1222.8|1222.2|1222|1221.6|3121
1623159280000|2021-06-08 13:34:40|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1222.4|1222|1835
1623159290000|2021-06-08 13:34:50|1222.4|1222|1222.2|1221.6|1222.4|1222|1222|1221.6|1025
1623159300000|2021-06-08 13:35:00|1222||1222||1222.2||1222||0
1623159310000|2021-06-08 13:35:10|1221.8|1221.4|1221.4|1221|1221.8|1221.4|1221.2|1220.8|1001
1623159320000|2021-06-08 13:35:20|1221.6|1221.2|1221.6|1221|1221.8|1221.4|1221.4|1221|0
1623159330000|2021-06-08 13:35:30|1221.4|1221.2|1221.6|1221.2|1221.6|1221.2|1221.4|1221.2|0
1623159340000|2021-06-08 13:35:40|1221.4|1221|1220.8|1220.4|1221.4|1221|1220.8|1220.4|2844
1623159350000|2021-06-08 13:35:50|1220.6|1220.2|1220.6|1220.2|1220.6|1220.4|1220.6|1220.2|0
1623159360000|2021-06-08 13:36:00|1220.8|1220.4|1220.8|1220.2|1220.8|1220.6|1220.6|1220.2|3556
1623159390000|2021-06-08 13:36:30|1220.6|1220|1219.6|1219.2|1220.6|1220.2|1219.4|1219.2|45082
1623159420000|2021-06-08 13:37:00|1220|1219.4|1220.6|1220.2|1220.8|1220.4|1220|1219.4|22911
1623159430000|2021-06-08 13:37:10|1220.8|1220.4|1220.8|1220.4|1221|1220.4|1220.6|1220.2|500
1623159440000|2021-06-08 13:37:20|1221|1220.6|1221|1220.6|1221|1220.6|1221|1220.4|517
1623159450000|2021-06-08 13:37:30|1221.2|1220.8|1221.2|1220.8|1221.6|1221|1221.2|1220.8|1989
1623159460000|2021-06-08 13:37:40|1221.4|1221|1220.8|1220.4|1221.4|1221|1220.8|1220.4|3924
1623159470000|2021-06-08 13:37:50|1220.6|1220.2|1220.2|1220|1220.6|1220.2|1220|1219.8|2094
1623159480000|2021-06-08 13:38:00|1220|1219.8|1220|1219.4|1220.2|1219.8|1219.8|1219.4|2685
1623159490000|2021-06-08 13:38:10|1219.8||1220||1220||1219.8||0
1623159510000|2021-06-08 13:38:30|1219.8|1219.2|1219.6|1219.2|1219.8|1219.2|1218.8|1218.6|27099
1623159520000|2021-06-08 13:38:40|1219.8|1219.4|1219.8|1219.2|1219.8|1219.4|1219.8|1219.2|0
1623159530000|2021-06-08 13:38:50|1219.6|1219.4|1219.2|1218.8|1220|1219.6|1219.2|1218.8|16207
1623159540000|2021-06-08 13:39:00|1219|1218.6|1218.6|1218.2|1219.2|1218.6|1218.4|1218|4114
1623159550000|2021-06-08 13:39:10|1218.8|1218.4|1219|1218.4|1219|1218.6|1218.8|1218.4|0
1623159560000|2021-06-08 13:39:20|1218.8|1218.2|1218.4|1218.2|1218.8|1218.2|1218.4|1218.2|4447
1623159570000|2021-06-08 13:39:30|1218.2|1218|1218|1217.6|1218.2|1218|1218|1217.6|8056
1623159580000|2021-06-08 13:39:40|1217.8|1217.4|1217|1216.6|1218|1217.6|1217|1216.6|15019
1623159590000|2021-06-08 13:39:50|1216.8|1216.4|1216.4|1216|1216.8|1216.4|1216.4|1216|8055
1623159600000|2021-06-08 13:40:00|1216.2|1215.6|1217|1216.6|1217.2|1216.6|1216|1215.6|25876
1623159610000|2021-06-08 13:40:10|1216.8|1216.4|1216.6|1216.2|1216.8|1216.4|1216.4|1216.2|5367
1623159620000|2021-06-08 13:40:20|1216.4|1216|1217|1216.4|1217|1216.6|1216.2|1216|5513
1623159630000|2021-06-08 13:40:30|1216.8|1216.6|1217|1216.6|1217|1216.6|1216.8|1216.6|427
1623159640000|2021-06-08 13:40:40|1216.8|1216.4|1216.8|1216.6|1217|1216.6|1216.8|1216.4|7059
1623159650000|2021-06-08 13:40:50|1216.6|1216.4|1216.4|1216.2|1216.8|1216.4|1216.4|1216.2|7587
1623159660000|2021-06-08 13:41:00|1216.2|1216|1216|1215.6|1216.4|1216.2|1216|1215.6|26313
1623159670000|2021-06-08 13:41:10|1216.2|1215.8|1215.8|1215.6|1216.2|1215.8|1215.8|1215.6|0
1623159680000|2021-06-08 13:41:20|1216||1216||1216||1215.8||3054
1623159690000|2021-06-08 13:41:30|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.6|1215.4|1655
1623159700000|2021-06-08 13:41:40|1215.6||1215.8||1215.8||1215.6||1202
1623159710000|2021-06-08 13:41:50|1215.6|1215.2|1215.2|1214.8|1215.6|1215.2|1215.2|1214.8|14732
1623159720000|2021-06-08 13:42:00|1215.4|1215|1215.6|1215.2|1215.8|1215.4|1215.2|1214.8|6850
1623159730000|2021-06-08 13:42:10|1215.4|1215|1215.8|1215.2|1215.8|1215.2|1215.4|1215|577
1623159740000|2021-06-08 13:42:20|1215.6|1215.4|1215.4|1215|1216|1215.8|1215.4|1215|10172
1623159750000|2021-06-08 13:42:30|1215.2||1215.2||1215.2||1215.2||0
1623159760000|2021-06-08 13:42:40|1215.4|1214.8|1215.4|1215|1215.4|1215|1215.2|1214.8|4334
1623159770000|2021-06-08 13:42:50|1215.2|1214.8|1214.6|1214.2|1215.4|1215.2|1214.6|1214.2|15123
1623159780000|2021-06-08 13:43:00|1214.8|1214.4|1214.6|1214.2|1215|1214.4|1214.6|1214.2|9237
1623159790000|2021-06-08 13:43:10|1214.8|1214.4|1214.8|1214.4|1215.2|1214.6|1214.8|1214.4|1452
1623159800000|2021-06-08 13:43:20|1215|1214.6|1215|1214.6|1215.2|1214.8|1215|1214.6|3703
1623159810000|2021-06-08 13:43:30|1215.2|1214.8|1215.4|1214.8|1215.4|1215|1215|1214.8|3928
1623159820000|2021-06-08 13:43:40|1215.2|1215|1215.2|1214.8|1215.4|1215|1215|1214.8|3630
1623159830000|2021-06-08 13:43:50|1215|1214.6|1215|1214.6|1215|1214.6|1215|1214.6|1127
1623159840000|2021-06-08 13:44:00|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|2003
1623159850000|2021-06-08 13:44:10|1215|1214.6|1213.8|1213.2|1215|1214.8|1213.6|1213|15597
1623159860000|2021-06-08 13:44:20|1213.6|1213.4|1214.2|1213.6|1214.4|1214|1213.6|1213.4|18388
1623159870000|2021-06-08 13:44:30|1214|1213.8|1214|1213.6|1214.4|1214|1214|1213.4|3092
1623159880000|2021-06-08 13:44:40|1214.2|1213.8|1214.2|1213.6|1214.2|1213.8|1214|1213.6|500
1623159890000|2021-06-08 13:44:50||1213.8||1213.8||1214||1213.8|0
1623159900000|2021-06-08 13:45:00|1214|1214|1214.2|1213.8|1214.4|1214|1214|1213.6|10160
1623159910000|2021-06-08 13:45:10|1214.4||1214.2||1214.4||1214.2||0
1623159920000|2021-06-08 13:45:20|1214|1213.6|1214.2|1214|1214.2|1214|1214|1213.6|500
1623159930000|2021-06-08 13:45:30|1214.4|1214.2|1214.4|1213.8|1215.2|1214.8|1214|1213.8|13260
1623159940000|2021-06-08 13:45:40|1214.2|1214|1214.6|1214.2|1214.8|1214.4|1214.2|1213.8|2980
1623159950000|2021-06-08 13:45:50|1214.8|1214.4|1215|1214.6|1215.2|1214.8|1214.8|1214.2|1118
1623159960000|2021-06-08 13:46:00|1215.2|1214.8|1215.6|1215|1215.6|1215|1215.2|1214.8|167
1623159970000|2021-06-08 13:46:10|1215.8|1215.2|1216.4|1215.8|1216.6|1216.2|1215.8|1215.2|0
1623159980000|2021-06-08 13:46:20|1216.2|1216|1216.4|1215.8|1216.4|1216|1216.2|1215.6|0
1623159990000|2021-06-08 13:46:30|1216.2|1215.6|1216|1215.6|1216.2|1215.6|1215.8|1215.6|0
1623160000000|2021-06-08 13:46:40|1216.2||1216||1216.2||1216||0
1623160020000|2021-06-08 13:47:00|1215.8|1215.4|1215.8|1215.2|1216|1215.4|1215.4|1215.2|5785
1623160030000|2021-06-08 13:47:10|1216|1215.4|1216.6|1216|1216.8|1216.6|1216|1215.4|17266
1623160040000|2021-06-08 13:47:20|1216.4|1216.4|1216.6|1216.2|1216.8|1216.4|1216.4|1216.2|973
1623160050000|2021-06-08 13:47:30|1216.4|1215.2|1216|1215.2|1216.4|1215.6|1214|1213.6|118189
1623160060000|2021-06-08 13:47:40|1216.2|1215.4|1216.4|1215.8|1216.4|1216|1216|1215.4|1879
1623160080000|2021-06-08 13:48:00|1216.6|1216|1216.6|1216.2|1216.6|1216.4|1216.6|1216|0
1623160090000|2021-06-08 13:48:10|1216.8|1216.4|1217.2|1216.6|1217.4|1216.8|1216.8|1216.4|871
1623160100000|2021-06-08 13:48:20|1217.4|1216.8|1217.4|1217|1217.4|1217.2|1217.4|1216.8|0
1623160110000|2021-06-08 13:48:30|1217.6|1217.2|1217.8|1217.4|1218|1217.4|1217.6|1217.2|695
1623160120000|2021-06-08 13:48:40|1217.6|1217.2|1217.6|1217|1217.8|1217.6|1217.4|1217|6518
1623160130000|2021-06-08 13:48:50|1217.4|1217.2|1217.4|1217|1217.6|1217.2|1217.4|1217|4385
1623160140000|2021-06-08 13:49:00|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.4|1217|1592
1623160150000|2021-06-08 13:49:10|1217.4|1217.4|1216.8|1216.4|1217.6|1217.4|1216.6|1216.4|46276
1623160180000|2021-06-08 13:49:40|1216.6|1216.2|1216.2|1215.8|1216.6|1216.2|1216.2|1215.8|1962
1623160190000|2021-06-08 13:49:50|1216.4|1216|1216.8|1216.4|1216.8|1216.4|1216.4|1216|1800
1623160220000|2021-06-08 13:50:20|1217|1216.6|1217|1216.4|1217|1216.6|1216.8|1216.4|768
1623160230000|2021-06-08 13:50:30||1216.6||1216.6||1216.6||1216.6|0
1623160240000|2021-06-08 13:50:40|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217|1216.8|500
1623160250000|2021-06-08 13:50:50||1217||1216.8||1217||1216.8|0
1623160260000|2021-06-08 13:51:00|1217.4|1217|1217.2|1216.8|1217.8|1217.4|1217|1216.8|23644
1623160270000|2021-06-08 13:51:10|1217.4|1217|1217.8|1217.4|1217.8|1217.4|1217.4|1217|13791
1623160280000|2021-06-08 13:51:20|1218|1217.6|1218.6|1218.2|1218.6|1218.2|1217.8|1217.4|4638
1623160290000|2021-06-08 13:51:30||1218||1218.2||1218.2||1218|0
1623160300000|2021-06-08 13:51:40|1218.8|1218.4|1219|1218.4|1219|1218.6|1218.8|1218.2|0
1623160310000|2021-06-08 13:51:50|1218.8||1218.8||1218.8||1218.8||0
1623160320000|2021-06-08 13:52:00|1219|1218.6|1219.8|1219.4|1219.8|1219.4|1218.6|1218.4|11093
1623160330000|2021-06-08 13:52:10|1219.6|1219.2|1219.6|1219.4|1219.6|1219.4|1219.6|1219.2|670
1623160340000|2021-06-08 13:52:20|1219.8|1219.6|1220.4|1220|1220.4|1220|1219.8|1219.6|7826
1623160350000|2021-06-08 13:52:30|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|0
1623160370000|2021-06-08 13:52:50|1220.4|1220|1220.2|1219.8|1220.4|1220|1220.2|1219.8|8059
1623160380000|2021-06-08 13:53:00|1220|1219.6|1219.8|1219.4|1220|1219.6|1219.8|1219.4|2889
1623160390000|2021-06-08 13:53:10|1220|1219.6|1220.2|1219.8|1220.2|1220|1220|1219.4|3643
1623160400000|2021-06-08 13:53:20|1220.4|1220|1220.4|1220|1220.4|1220|1220.2|1220|0
1623160410000|2021-06-08 13:53:30|1220.6|1220.2|1220.4|1220|1220.6|1220.4|1220.4|1220|6466
1623160420000|2021-06-08 13:53:40|1220.2|1220.2|1220.8|1220.4|1220.8|1220.4|1220.2|1220|2385
1623160430000|2021-06-08 13:53:50|1220.6|1220.2|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|500
1623160440000|2021-06-08 13:54:00|1220.4|1220|1219.8|1219.4|1220.4|1220|1219.8|1219.4|1804
1623160450000|2021-06-08 13:54:10|1220|1219.6|1220.2|1219.8|1220.2|1220|1220|1219.4|2919
1623160460000|2021-06-08 13:54:20||1219.6||1219.6||1219.6||1219.6|0
1623160470000|2021-06-08 13:54:30|1220|1219.8|1220|1219.6|1220.2|1219.8|1220|1219.6|0
1623160480000|2021-06-08 13:54:40|1220.2|1219.8|1220|1219.6|1220.2|1219.8|1220|1219.6|4284
1623160490000|2021-06-08 13:54:50|1220.2|1219.8|1220|1219.6|1220.2|1219.8|1219.8|1219.6|930
1623160500000|2021-06-08 13:55:00|1219.8|1219.4|1219.8|1219.2|1219.8|1219.4|1219.6|1219.2|1052
1623160510000|2021-06-08 13:55:10|1220|1219.4|1220.2|1219.8|1220.2|1220|1219.8|1219.4|1708
1623160520000|2021-06-08 13:55:20|1220|1219.6|1220.2|1220|1220.2|1220|1220|1219.6|2288
1623160530000|2021-06-08 13:55:30|1220.4|1219.8|1220.2|1219.8|1220.4|1220|1220.2|1219.8|2798
1623160540000|2021-06-08 13:55:40|1220.4||1220.4||1220.4||1220.4||0
1623160550000|2021-06-08 13:55:50|1220.2|1220|1219.8|1219.2|1220.2|1220|1219.8|1219.2|2971
1623160560000|2021-06-08 13:56:00|1220|1219.4|1220|1219.4|1220|1219.4|1220|1219.4|0
1623160570000|2021-06-08 13:56:10|1219.8|1219.2|1220|1219.4|1220|1219.4|1219.6|1219.2|0
1623160580000|2021-06-08 13:56:20||1219.2||1219.2||1219.2||1219.2|0
1623160590000|2021-06-08 13:56:30|1219.8|1219.4|1219|1218.6|1219.8|1219.4|1219|1218.6|8029
1623160600000|2021-06-08 13:56:40|1218.8|1218.4|1219|1218.4|1219|1218.6|1218.8|1218.4|100
1623160610000|2021-06-08 13:56:50|1218.8|1218.2|1218.8|1218.2|1218.8|1218.2|1218.8|1218.2|0
1623160620000|2021-06-08 13:57:00|1218.6|1218|1218.6|1218|1218.6|1218.2|1218.4|1218|0
1623160630000|2021-06-08 13:57:10|1218.4|1217.8|1218.4|1218|1218.4|1218|1218.2|1217.8|0
1623160640000|2021-06-08 13:57:20|1218.2|1217.8|1218.4|1218|1218.4|1218|1218.2|1217.8|2858
1623160650000|2021-06-08 13:57:30|1218.2|1217.8|1218.2|1217.8|1218.4|1218|1218.2|1217.8|3749
1623160660000|2021-06-08 13:57:40|1218||1218||1218||1218||0
1623160670000|2021-06-08 13:57:50|1217.8|1217.6|1217.6|1217.2|1218|1217.6|1217.4|1217.2|2128
1623160680000|2021-06-08 13:58:00|1217.4|1217|1216.8|1216.4|1217.4|1217|1216.8|1216.4|2204
1623160690000|2021-06-08 13:58:10|1217|1216.6|1216.8|1216.4|1217.2|1216.8|1216.8|1216.4|768
1623160700000|2021-06-08 13:58:20|1217|1216.6|1217|1216.6|1217|1216.6|1216.8|1216.4|738
1623160710000|2021-06-08 13:58:30||1216.4||1216.4||1216.4||1216.4|0
1623160720000|2021-06-08 13:58:40||1216.6||1216.6||1216.6||1216.6|0
1623160730000|2021-06-08 13:58:50|1217.2|1216.8|1217.4|1217|1217.6|1217.2|1217.2|1216.8|1059
1623160740000|2021-06-08 13:59:00|1217.2|1216.8|1217.4|1216.8|1217.4|1217|1217.2|1216.8|901
1623160750000|2021-06-08 13:59:10||1217||1217||1217||1217|0
1623160760000|2021-06-08 13:59:20|1217.6|1217.2|1217.8|1217.4|1218.4|1218|1217.6|1217.2|2761
1623160770000|2021-06-08 13:59:30|1218|1217.6|1218.4|1217.8|1218.4|1218|1218|1217.6|500
1623160790000|2021-06-08 13:59:50||1218||1218||1218||1217.8|0
1623160800000|2021-06-08 14:00:00|1218.2|1217.8|1219.2|1218.6|1219.2|1218.6|1218.2|1217.8|1272
1623160810000|2021-06-08 14:00:10|1219|1218.2|1218.6|1218|1219|1218.2|1218|1217.8|25164
1623160820000|2021-06-08 14:00:20|1218.8|1218.2|1218.6|1218|1219|1218.6|1218.6|1218|3788
1623160830000|2021-06-08 14:00:30|1218.8|1218.2|1218|1217.6|1218.8|1218.4|1218|1217.6|6622
1623160840000|2021-06-08 14:00:40|1218.2||1218.2||1218.2||1218.2||0
1623160850000|2021-06-08 14:00:50|1218|1217.8|1218.2|1217.6|1218.2|1217.8|1218|1217.6|4494
1623160860000|2021-06-08 14:01:00|1218.4|1217.8|1218.4|1218|1218.8|1218.4|1218.4|1217.8|1000
1623160870000|2021-06-08 14:01:10|1218.6|1218.2|1218.6|1218.2|1218.8|1218.4|1218.4|1218|2167
1623160880000|2021-06-08 14:01:20||1218||1218||1218||1218|0
1623160890000|2021-06-08 14:01:30|1218.4|1217.8|1218.2|1217.8|1218.4|1218|1218.2|1217.8|0
1623160900000|2021-06-08 14:01:40|1218.4|1218|1218.4|1218|1218.6|1218.2|1218.2|1218|4125
1623160910000|2021-06-08 14:01:50|1218.6|1217.8|1219.4|1219|1219.4|1219|1218.4|1217.8|1449
1623160920000|2021-06-08 14:02:00|1219.2|1218.8|1220|1219.4|1220|1219.4|1219.2|1218.8|1028
1623160930000|2021-06-08 14:02:10|1219.8|1219.6|1219.8|1219.4|1220|1219.6|1219.8|1219.4|0
1623160940000|2021-06-08 14:02:20|1220|1219.6|1220|1219.4|1220|1219.6|1219.8|1219.4|419
1623160950000|2021-06-08 14:02:30|1219.8|1219.6|1219.8|1219.4|1219.8|1219.6|1219.8|1219.4|0
1623160960000|2021-06-08 14:02:40|1220|1219.6|1220|1219.6|1220|1219.8|1219.8|1219.4|4674
1623160980000|2021-06-08 14:03:00||1219.8||1219.6||1219.8||1219.6|0
1623161030000|2021-06-08 14:03:50|1220.2|1219.8|1221.2|1220.8|1221.2|1220.8|1220.2|1219.8|13774
1623161040000|2021-06-08 14:04:00|1221|1220.6|1220.6|1220.2|1221|1220.6|1220.6|1220.2|2996
1623161050000|2021-06-08 14:04:10|1220.8|1220.4|1221|1220.4|1221|1220.6|1220.8|1220.4|0
1623161060000|2021-06-08 14:04:20|1220.8|1220.2|1220.8|1220.4|1221|1220.6|1220.8|1220.2|489
1623161080000|2021-06-08 14:04:40|1220.6|1220.2|1220.4|1220.2|1220.6|1220.2|1220.2|1219.8|799
1623161090000|2021-06-08 14:04:50|1220.6|1220.4|1220.2|1219.8|1220.8|1220.4|1220|1219.8|2263
1623161100000|2021-06-08 14:05:00||1219.6||1219.6||1219.6||1219.6|0
1623161110000|2021-06-08 14:05:10|1220|1219.8|1220.4|1220|1220.4|1220|1219.8|1219.4|1084
1623161120000|2021-06-08 14:05:20|1220.2|1219.8|1220.6|1220.2|1220.6|1220.4|1220.2|1219.8|9127
1623161130000|2021-06-08 14:05:30|1220.8|1220|1220.6|1220|1220.8|1220.2|1220.2|1219.8|1187
1623161140000|2021-06-08 14:05:40|1220.8|1220.2|1221|1220.4|1221|1220.6|1220.8|1220.2|767
1623161150000|2021-06-08 14:05:50||1220.6||1220.6||1220.6||1220.4|0
1623161160000|2021-06-08 14:06:00|1220.8|1220.4|1220.8|1220.4|1221|1220.6|1220.6|1220.4|1187
1623161170000|2021-06-08 14:06:10|1221|1220.6|1221.2|1220.8|1221.2|1220.8|1221|1220.6|0
1623161180000|2021-06-08 14:06:20|1221|1220.6|1221.2|1220.6|1221.2|1220.6|1220.8|1220.6|500
1623161190000|2021-06-08 14:06:30|1221||1221.2||1221.2||1221||0
1623161200000|2021-06-08 14:06:40|1221||1221.2||1221.2||1221||0
1623161220000|2021-06-08 14:07:00|1221.4|1220.8|1221.4|1220.8|1221.4|1220.8|1221.2|1220.8|0
1623161230000|2021-06-08 14:07:10|1221.6|1221|1221.6|1221.2|1221.6|1221.2|1221.6|1221|0
1623161240000|2021-06-08 14:07:20|1221.8||1221.6||1221.8||1221.6||0
1623161250000|2021-06-08 14:07:30|1221.8|1221.4|1221.2|1221|1221.8|1221.4|1221.2|1221|2151
1623161260000|2021-06-08 14:07:40|1221.4||1221.2||1221.4||1221.2||0
1623161270000|2021-06-08 14:07:50|1221|1220.8|1221|1220.6|1221.2|1220.8|1220.8|1220.6|7941
1623161280000|2021-06-08 14:08:00|1220.8|1220.4|1221|1220.6|1221|1220.6|1220.8|1220.4|6571
1623161290000|2021-06-08 14:08:10|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.6|1220.2|839
1623161300000|2021-06-08 14:08:20|1221|1220.6|1220.8|1220.4|1221|1220.6|1220.8|1220.4|489
1623161310000|2021-06-08 14:08:30|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1317
1623161320000|2021-06-08 14:08:40|1220.8|1220.4|1220.8|1220.2|1220.8|1220.4|1220.8|1220.2|300
1623161340000|2021-06-08 14:09:00|1220.6||1220.6||1220.6||1220.6||0
1623161350000|2021-06-08 14:09:10||1220.4||1220.4||1220.4||1220.2|0
1623161360000|2021-06-08 14:09:20|1220.8|1220.2|1221|1220.8|1221.2|1220.8|1220.6|1220.2|1571
1623161370000|2021-06-08 14:09:30|1220.8|1220.6|1220.6|1220.2|1220.8|1220.6|1220.4|1220.2|11729
1623161380000|2021-06-08 14:09:40|1220.4|1220|1220.6|1220.4|1220.6|1220.4|1220.4|1220|0
1623161390000|2021-06-08 14:09:50|1220.8|1220.6|1220.8|1220.4|1220.8|1220.6|1220.8|1220.4|812
1623161400000|2021-06-08 14:10:00|||||||||3000
1623161410000|2021-06-08 14:10:10|1220.6|1220.2|1221.4|1221|1221.4|1221|1220.4|1220|12771
1623161420000|2021-06-08 14:10:20|1221.6|1221.2|1221.6|1221|1221.6|1221.2|1221.4|1221|2526
1623161430000|2021-06-08 14:10:30|1221.4|1221.2|1222.2|1222|1222.2|1222|1221.4|1221|9289
1623161440000|2021-06-08 14:10:40|1221.8|1221.8|1222|1221.8|1222|1221.8|1221.8|1221.4|3565
1623161450000|2021-06-08 14:10:50|1222.2|1222|1222|1221.6|1222.2|1222|1222|1221.6|3153
1623161470000|2021-06-08 14:11:10|1222.2|1221.8|1223|1222.6|1223|1222.6|1222.2|1221.8|1572
1623161480000|2021-06-08 14:11:20|1223.2|1222.8|1223.2|1223|1223.2|1223|1222.8|1222.4|15560
1623161490000|2021-06-08 14:11:30|1223|1222.8|1222.8|1222.4|1223|1222.8|1222.8|1222.4|1500
1623161500000|2021-06-08 14:11:40|1222.6|1222.2|1222.2|1221.8|1222.6|1222.2|1222|1221.8|993
1623161520000|2021-06-08 14:12:00|1222.4|1222|1222.6|1222|1222.6|1222|1222.4|1222|489
1623161530000|2021-06-08 14:12:10|1222.8|1222.2|1222.8|1222.4|1222.8|1222.4|1222.8|1222.2|0
1623161540000|2021-06-08 14:12:20|1222.6|1222.6|1222.6|1222.2|1222.6|1222.6|1222.4|1222.2|2154
1623161560000|2021-06-08 14:12:40|1222.8|1222.4|1223|1222.6|1223|1222.6|1222.8|1222.4|3031
1623161600000|2021-06-08 14:13:20|1222.8|1222.4|1222.8|1222.6|1222.8|1222.6|1222.8|1222.4|1296
1623161610000|2021-06-08 14:13:30|1223|1222.8|1223|1222.8|1223|1222.8|1223|1222.8|251
1623161620000|2021-06-08 14:13:40|1223.2|1223|1223.8|1223.4|1223.8|1223.4|1223.2|1223|8433
1623161630000|2021-06-08 14:13:50|1224||1224||1224||1223.8||0
1623161640000|2021-06-08 14:14:00|1223.8||1223.8||1223.8||1223.8||0
1623161650000|2021-06-08 14:14:10|1223.6|1223.2|1223.8|1223.4|1223.8|1223.4|1223.4|1223.2|4077
1623161660000|2021-06-08 14:14:20|1223.6|1223.2|1223.8|1223.2|1223.8|1223.4|1223.6|1223.2|1000
1623161680000|2021-06-08 14:14:40|1223.6||1223.6||1223.6||1223.6||0
1623161690000|2021-06-08 14:14:50|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|0
1623161700000|2021-06-08 14:15:00|1223.8|1223.4|1223.8|1223.6|1223.8|1223.6|1223.8|1223.4|490
1623161710000|2021-06-08 14:15:10|1224|1223.4|1223.8|1223.4|1224|1223.6|1223.6|1223.4|3557
1623161720000|2021-06-08 14:15:20|1223.4|1223.2|1223.2|1222.8|1223.6|1223.4|1223|1222.6|17486
1623161740000|2021-06-08 14:15:40||1223||1223||1223||1223|0
1623161750000|2021-06-08 14:15:50|1223.4|1223.2|1223.8|1223.4|1223.8|1223.6|1223.4|1223|3600
1623161760000|2021-06-08 14:16:00|1223.6|1223.2|1223.8|1223.4|1223.8|1223.4|1223.4|1222.8|1892
1623161770000|2021-06-08 14:16:10|1223.6|1223.2|1223.8|1223.2|1223.8|1223.2|1223.4|1223.2|2154
1623161780000|2021-06-08 14:16:20|1223.6||1223.6||1223.6||1223.6||0
1623161800000|2021-06-08 14:16:40|1223.8|1223.4|1224.6|1224.2|1224.6|1224.2|1223.8|1223.4|4810
1623161810000|2021-06-08 14:16:50|1224.4|1223.8|1224.6|1224.2|1224.6|1224.2|1224.2|1223.8|7547
1623161820000|2021-06-08 14:17:00|1224.4|1224|1224.6|1224|1224.8|1224.2|1224.4|1224|618
1623161830000|2021-06-08 14:17:10|1224.4||1224.4||1224.4||1224.2||0
1623161850000|2021-06-08 14:17:30|1224.6|1224.2|1225|1224.8|1225|1224.8|1224.6|1224.2|991
1623161860000|2021-06-08 14:17:40|||||||||1200
1623161880000|2021-06-08 14:18:00|1225.2|1225|1225.4|1225.2|1225.4|1225.2|1225.2|1224.8|1900
1623161890000|2021-06-08 14:18:10|1225.6|1225.4|1226|1225.6|1226|1225.8|1225.6|1225.4|2998
1623161900000|2021-06-08 14:18:20|1226.2|1225.8|1226|1225.6|1226.2|1225.8|1226|1225.6|0
1623161930000|2021-06-08 14:18:50|1226.2|1225.8|1226.2|1226|1226.4|1226|1225.8|1225.6|20736
1623161940000|2021-06-08 14:19:00|1226.4|1226.2|1226.4|1226|1226.4|1226.2|1226.4|1226|49
1623161950000|2021-06-08 14:19:10|1226.2|1225.8|1225.8|1225.6|1226.2|1225.8|1225.8|1225.6|1588
1623161960000|2021-06-08 14:19:20|1225.6|1225.4|1225|1224.6|1225.6|1225.4|1225|1224.4|4584
1623161980000|2021-06-08 14:19:40|1225.2|1224.8|1225.4|1224.8|1225.8|1225.4|1225.2|1224.8|20425
1623161990000|2021-06-08 14:19:50|1225.6|1225|1225.6|1225.2|1225.8|1225.2|1225.6|1225|500
1623162010000|2021-06-08 14:20:10|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|0
1623162020000|2021-06-08 14:20:20|1226|1225.2|1226|1225.4|1226|1225.4|1226|1225.2|0
1623162030000|2021-06-08 14:20:30|1226.2|1225.6|1226.6|1226.2|1226.6|1226.2|1226.2|1225.6|1441
1623162040000|2021-06-08 14:20:40|1226.8|1226.4|1227.2|1226.6|1227.2|1226.6|1226.8|1226.4|0
1623162050000|2021-06-08 14:20:50|1227.4|1226.8|1227.2|1226.6|1227.4|1226.8|1227|1226.6|952
1623162060000|2021-06-08 14:21:00||1226.8||1226.6||1226.8||1226.6|0
1623162070000|2021-06-08 14:21:10|1227|1226.8|1226.6|1226.4|1227|1226.8|1226.6|1226.2|4962
1623162080000|2021-06-08 14:21:20|1226.4|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1226|2724
1623162100000|2021-06-08 14:21:40||1226.4||1226.4||1226.4||1226.4|0
1623162110000|2021-06-08 14:21:50|1226.8|1226.6|1227|1226.6|1227|1226.6|1226.8|1226.6|1134
1623162130000|2021-06-08 14:22:10|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.6|1226.4|3262
1623162150000|2021-06-08 14:22:30|1226.6|1226.2|1226.4|1226|1226.8|1226.2|1226.4|1226|3005
1623162170000|2021-06-08 14:22:50|1226.2|1225.8|1226|1225.6|1226.2|1225.8|1226|1225.6|7542
1623162180000|2021-06-08 14:23:00|1226.2|1225.8|1226.2|1225.8|1226.2|1226|1226.2|1225.8|796
1623162190000|2021-06-08 14:23:10|1226|1225.6|1225.4|1225|1226|1225.8|1225.4|1225|8290
1623162200000|2021-06-08 14:23:20|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|0
1623162210000|2021-06-08 14:23:30|1225.2|1225.4|1224.8|1224.4|1225.2|1225.4|1224.8|1224.4|5736
1623162220000|2021-06-08 14:23:40|1225|1224.6|1224.8|1224.6|1225|1224.6|1224.8|1224.6|0
1623162230000|2021-06-08 14:23:50|1224.6|1224.4|1224.8|1224.4|1224.8|1224.4|1224.6|1224.4|4579
1623162240000|2021-06-08 14:24:00|1225|1224.6|1225|1224.6|1225|1224.6|1224.8|1224.4|4917
1623162250000|2021-06-08 14:24:10|1225.2|1224.4|1225|1224.6|1225.2|1224.8|1224.8|1224.4|847
1623162260000|2021-06-08 14:24:20|1224.8|1224.4|1224.4|1224|1224.8|1224.4|1224.4|1224|3440
1623162270000|2021-06-08 14:24:30|1224.2|1223.8|1224|1223.6|1224.2|1223.8|1224|1223.6|0
1623162280000|2021-06-08 14:24:40|1224.2|1223.4|1224|1223.6|1224.2|1223.6|1224|1223.4|0
1623162290000|2021-06-08 14:24:50|1223.8|1223.4|1224.2|1223.8|1224.2|1223.8|1223.8|1223.4|1
1623162300000|2021-06-08 14:25:00|1224|1223.6|1224|1223.6|1224|1223.6|1224|1223.6|0
1623162320000|2021-06-08 14:25:20|1224.2|1223.8|1224.2|1223.6|1224.2|1224|1224|1223.6|1926
1623162330000|2021-06-08 14:25:30|1224.4|1223.8|1224|1223.6|1224.4|1224|1224|1223.6|1992
1623162340000|2021-06-08 14:25:40|1223.8|1223.4|1223.6|1223.2|1223.8|1223.4|1223.6|1223.2|6417
1623162360000|2021-06-08 14:26:00|1223.4|1223|1223.2|1222.8|1223.4|1223|1223.2|1222.6|1380
1623162370000|2021-06-08 14:26:10|1223.4|1223|1223.4|1223|1223.4|1223|1223.4|1223|500
1623162380000|2021-06-08 14:26:20|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|465
1623162390000|2021-06-08 14:26:30|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|1223.6|1223|9182
1623162400000|2021-06-08 14:26:40|1224|1223.6|1224|1223.6|1224|1223.6|1223.8|1223.4|1
1623162410000|2021-06-08 14:26:50|1224.2|1223.8|1223.8|1223.4|1224.4|1224|1223.6|1223.4|9360
1623162420000|2021-06-08 14:27:00|1223.6|1223.6|1224|1223.4|1224|1223.6|1223.6|1223.4|6554
1623162430000|2021-06-08 14:27:10|1223.8||1223.8||1223.8||1223.6||0
1623162440000|2021-06-08 14:27:20|1224|1223.6|1224|1223.6|1224|1223.6|1223.8|1223.6|0
1623162450000|2021-06-08 14:27:30|1224.2|1224|1224.4|1224|1224.4|1224.2|1224.2|1224|5761
1623162460000|2021-06-08 14:27:40||1224.2||1224||1224.2||1224|0
1623162470000|2021-06-08 14:27:50|1224.6|1224.2|1225.2|1224.6|1225.2|1224.8|1224.6|1224.2|4160
1623162490000|2021-06-08 14:28:10|1225|1224.8|1225.4|1225|1225.4|1225|1225|1224.8|525
1623162500000|2021-06-08 14:28:20|1225.6|1225.2|1225|1224.8|1226|1225.2|1225|1224.8|52536
1623162510000|2021-06-08 14:28:30|1225.2||1225.2||1225.2||1225.2||0
1623162520000|2021-06-08 14:28:40|1225.4|1225|1225.2|1225|1225.6|1225.2|1225.2|1225|1266
1623162530000|2021-06-08 14:28:50|1225.4|1225.2|1226|1225.6|1226|1225.6|1225.4|1225.2|1
1623162540000|2021-06-08 14:29:00|1226.2|1225.8|1226.4|1225.8|1226.6|1226|1226.2|1225.6|5013
1623162550000|2021-06-08 14:29:10|1226.6|1226|1226.2|1225.8|1226.6|1226.2|1226.2|1225.8|10000
1623162560000|2021-06-08 14:29:20|1226.4|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|0
1623162580000|2021-06-08 14:29:40|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.6|2478
1623162590000|2021-06-08 14:29:50|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.8|1225.4|2200
1623162600000|2021-06-08 14:30:00|1225.6|1225.2|1226|1225.6|1226|1225.6|1225.6|1225.2|907
1623162610000|2021-06-08 14:30:10|1226.2|1225.8|1226.6|1226|1226.6|1226.2|1226.2|1225.8|6740
1623162620000|2021-06-08 14:30:20|1226.4|1226.2|1226.4|1226.2|1226.4|1226.2|1226.4|1226.2|0
1623162630000|2021-06-08 14:30:30|1226.2|1226|1226.2|1225.6|1226.4|1226|1226.2|1225.6|4105
1623162640000|2021-06-08 14:30:40||1225.8||1225.8||1225.8||1225.8|0
1623162670000|2021-06-08 14:31:10|1226.4|1226|1225.6|1225.2|1226.4|1226|1225.6|1225.2|9810
1623162690000|2021-06-08 14:31:30|1225.4|1225|1225.4|1225|1225.4|1225|1225.4|1225|0
1623162700000|2021-06-08 14:31:40|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|6000
1623162710000|2021-06-08 14:31:50||1224.6||1225||1225||1224.6|0
1623162720000|2021-06-08 14:32:00||1224.8||1224.8||1224.8||1224.8|0
1623162730000|2021-06-08 14:32:10|1225|1224.6|1224.6|1224.2|1225|1224.6|1224.6|1224.2|5731
1623162740000|2021-06-08 14:32:20|1224.8|1224.4|1225|1224.6|1225|1224.6|1224.8|1224.4|1162
1623162750000|2021-06-08 14:32:30|1224.8|1224.4|1224.6|1224.4|1224.8|1224.4|1224.6|1224.4|108
1623162760000|2021-06-08 14:32:40|1224.4|1224.2|1224.6|1224.2|1224.6|1224.2|1224.4|1224|2733
1623162770000|2021-06-08 14:32:50|1224.8||1224.6||1224.8||1224.6||0
1623162780000|2021-06-08 14:33:00|1224.8|1224.4|1225.2|1224.8|1225.2|1225|1224.8|1224.4|3046
1623162790000|2021-06-08 14:33:10|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|0
1623162800000|2021-06-08 14:33:20|1225.2|1224.8|1225.6|1225.2|1226|1225.4|1225.2|1224.8|7016
1623162810000|2021-06-08 14:33:30|1225.8|1225.4|1225.8|1225.4|1226|1225.6|1225.6|1225.4|1131
1623162820000|2021-06-08 14:33:40|1226|1225.6|1226.8|1226.2|1226.8|1226.4|1226|1225.6|337
1623162830000|2021-06-08 14:33:50|1226.6|1226.4|1227.2|1226.8|1227.2|1226.8|1226.6|1226.2|5798
1623162840000|2021-06-08 14:34:00|1227|1226.6|1227.2|1226.8|1227.2|1226.8|1226.8|1226.6|24
1623162850000|2021-06-08 14:34:10|1227.4|1227|1227.4|1227|1227.4|1227|1227.4|1227|0
1623162870000|2021-06-08 14:34:30|1227.2|1227.2|1227.4|1227|1227.6|1227.4|1227.2|1227|955
1623162880000|2021-06-08 14:34:40|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|163
1623162890000|2021-06-08 14:34:50||1227||1227||1227||1227|0
1623162900000|2021-06-08 14:35:00|1227.4|1226.8|1226.8|1226.2|1227.4|1226.8|1226.6|1226.2|6879
1623162910000|2021-06-08 14:35:10|1226.6|1226|1226.4|1226.2|1227|1226.8|1226.4|1226|14132
1623162920000|2021-06-08 14:35:20|1226.6|1226.4|1226.8|1226.2|1226.8|1226.4|1226.4|1226.2|5418
1623162930000|2021-06-08 14:35:30||1226.4||1226.4||1226.4||1226.4|0
1623162950000|2021-06-08 14:35:50|1227|1226.6|1226.8|1226.6|1227|1226.6|1226.8|1226.6|0
1623162960000|2021-06-08 14:36:00|1227|1226.8|1226.4|1226.2|1227.2|1226.8|1226.4|1226.2|5469
1623162970000|2021-06-08 14:36:10|1226.2|1226|1226.4|1226|1226.4|1226|1226.2|1225.8|2701
1623162990000|2021-06-08 14:36:30|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1225.8|1225.4|132
1623163000000|2021-06-08 14:36:40|1226|1225.6|1226|1225.8|1226|1225.8|1226|1225.6|0
1623163010000|2021-06-08 14:36:50|1226.2|1226|1226.2|1225.8|1226.2|1226|1226.2|1225.8|1
1623163020000|2021-06-08 14:37:00|1226.4|1226|1226.8|1226.2|1226.8|1226.4|1226.4|1226|931
1623163030000|2021-06-08 14:37:10|1226.6|1226.4|1226.6|1226.2|1226.6|1226.4|1226.4|1226.2|2119
1623163040000|2021-06-08 14:37:20|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|0
1623163050000|2021-06-08 14:37:30|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226.2|1225.8|1193
1623163060000|2021-06-08 14:37:40|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|390
1623163070000|2021-06-08 14:37:50||1226.4||1226.2||1226.4||1226.2|0
1623163080000|2021-06-08 14:38:00|1226.8|1226.4|1226.8|1226.4|1227|1226.6|1226.8|1226.4|1078
1623163090000|2021-06-08 14:38:10|1227|1226.6|1227.4|1227|1227.4|1227|1227|1226.6|1560
1623163100000|2021-06-08 14:38:20|1227.6|1227.2|1227.8|1227.4|1227.8|1227.4|1227.4|1227|1948
1623163110000|2021-06-08 14:38:30|1227.6|1227.2|1227.8|1227.4|1227.8|1227.4|1227.6|1227.2|0
1623163150000|2021-06-08 14:39:10|1227.6|1227.2|1227.2|1226.8|1227.8|1227.4|1227|1226.6|22093
1623163160000|2021-06-08 14:39:20|1227|1226.6|1227.2|1226.6|1227.2|1226.6|1227|1226.4|0
1623163170000|2021-06-08 14:39:30|1227|1226.4|1227|1226.4|1227|1226.4|1227|1226.4|0
1623163180000|2021-06-08 14:39:40||1226.6||1226.4||1226.6||1226.4|0
1623163190000|2021-06-08 14:39:50|1226.8|1226.2|1226.6|1226.2|1226.8|1226.2|1226.6|1226.2|2851
1623163200000|2021-06-08 14:40:00|1226.4|1226|1226.6|1226.2|1226.8|1226.4|1226.4|1226|5427
1623163210000|2021-06-08 14:40:10|1226.8|1226.4|1227.2|1226.8|1227.2|1226.8|1226.8|1226.4|0
1623163220000|2021-06-08 14:40:20|1227.4|1227|1227.6|1227.2|1227.8|1227.2|1227.4|1227|489
1623163230000|2021-06-08 14:40:30|1227.8|1227.4|1227.6|1227.2|1227.8|1227.4|1227.6|1227|6057
1623163240000|2021-06-08 14:40:40|1227.4|1227|1227|1226.6|1227.4|1227|1226.8|1226.6|3183
1623163250000|2021-06-08 14:40:50|1227.2|1226.8|1227|1226.6|1227.2|1227|1227|1226.6|8588
1623163260000|2021-06-08 14:41:00|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|3684
1623163270000|2021-06-08 14:41:10|1226.8|1226.4|1226.6|1226.4|1226.8|1226.4|1226.6|1226.4|0
1623163280000|2021-06-08 14:41:20|1227|1226.6|1227|1226.6|1227|1226.6|1226.8|1226.6|3684
1623163290000|2021-06-08 14:41:30|1226.8|1226.4|1226.4|1226|1226.8|1226.4|1226.4|1226|4185
1623163300000|2021-06-08 14:41:40|1226.2|1225.8|1226|1225.6|1226.2|1225.8|1226|1225.4|110
1623163310000|2021-06-08 14:41:50|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|0
1623163320000|2021-06-08 14:42:00|1226.4|1225.6|1226|1225.6|1226.4|1225.8|1226|1225.6|4619
1623163330000|2021-06-08 14:42:10|1225.8|1225.4|1225.4|1225|1225.8|1225.4|1225.4|1225|2961
1623163350000|2021-06-08 14:42:30|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|653
1623163360000|2021-06-08 14:42:40|1225.4|1225|1225.4|1225|1225.4|1225|1225.4|1224.8|497
1623163370000|2021-06-08 14:42:50|1225.2|1224.8|1225|1224.6|1225.2|1224.8|1224.8|1224.6|1878
1623163380000|2021-06-08 14:43:00|1225.2|1224.8|1225|1224.6|1225.2|1224.8|1225|1224.6|0
1623163390000|2021-06-08 14:43:10||1224.8||1224.6||1224.8||1224.6|0
1623163400000|2021-06-08 14:43:20|1225.2|1224.8|1224.8|1224.6|1225.4|1225|1224.8|1224.6|5164
1623163410000|2021-06-08 14:43:30||1224.4||1224.6||1224.6||1224.4|0
1623163420000|2021-06-08 14:43:40|1225|1224.8|1225.2|1224.8|1225.2|1225|1225|1224.6|601
1623163430000|2021-06-08 14:43:50|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|4634
1623163440000|2021-06-08 14:44:00|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|1224.6|1224.4|1186
1623163450000|2021-06-08 14:44:10|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|0
1623163460000|2021-06-08 14:44:20|1224.8|1224.8|1225|1224.6|1225|1224.8|1224.8|1224.4|3796
1623163470000|2021-06-08 14:44:30||1224.4||1224.4||1224.4||1224.4|0
1623163480000|2021-06-08 14:44:40|1224.8|1224.6|1224.8|1224.4|1224.8|1224.6|1224.8|1224.4|716
1623163490000|2021-06-08 14:44:50|1224.6||1224.8||1224.8||1224.6||0
1623163500000|2021-06-08 14:45:00|1224.6|1224.6|1225|1224.6|1225|1224.8|1224.6|1224.6|5340
1623163510000|2021-06-08 14:45:10|1224.8|1224.4|1225.2|1224.8|1225.4|1225|1224.8|1224.4|7475
1623163520000|2021-06-08 14:45:20|1225|1224.6|1225.2|1224.6|1225.2|1224.8|1224.8|1224.6|2426
1623163530000|2021-06-08 14:45:30|1225.4|1224.8|1225.8|1225.4|1225.8|1225.4|1225.4|1224.8|0
1623163540000|2021-06-08 14:45:40|1226|1225.6|1226.6|1226.2|1226.6|1226.2|1226|1225.6|3343
1623163560000|2021-06-08 14:46:00|1226.8|1226.4|1226.4|1226.2|1226.8|1226.4|1226.4|1226.2|4765
1623163570000|2021-06-08 14:46:10|1226.6|1226.4|1226.6|1226.4|1226.6|1226.4|1226.6|1226.2|1311
1623163580000|2021-06-08 14:46:20|1226.8|1226.6|1227|1226.8|1227.2|1226.8|1226.8|1226.6|1121
1623163590000|2021-06-08 14:46:30|1226.8|1226.6|1227|1226.6|1227.4|1227|1226.8|1226.6|12317
1623163600000|2021-06-08 14:46:40|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|3436
1623163610000|2021-06-08 14:46:50|1226.6||1226.8||1226.8||1226.6||1
1623163620000|2021-06-08 14:47:00|1227|1226.6|1227|1226.6|1227|1226.8|1227|1226.6|0
1623163630000|2021-06-08 14:47:10||1226.8||1226.8||1226.8||1226.8|0
1623163640000|2021-06-08 14:47:20|1227.2|1227|1227.4|1227|1227.4|1227|1227|1226.8|421
1623163650000|2021-06-08 14:47:30||1227.2||1227||1227.2||1227|0
1623163660000|2021-06-08 14:47:40|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1227|1226.8|5860
1623163670000|2021-06-08 14:47:50|1227.4|1227|1227.4|1227|1227.4|1227.2|1227.4|1227|0
1623163680000|2021-06-08 14:48:00|1227.6|1226.8|1227.6|1227.2|1227.6|1227.4|1227.6|1226.8|200
1623163690000|2021-06-08 14:48:10|1227.8|1227.4|1227.8|1227.2|1227.8|1227.4|1227.8|1227.2|0
1623163700000|2021-06-08 14:48:20|1227.6||1227.4||1227.6||1227.4||0
1623163710000|2021-06-08 14:48:30|1227.6|1227.4|1227.8|1227.4|1227.8|1227.4|1227.6|1227.2|1255
1623163720000|2021-06-08 14:48:40|1228|1227.6|1228.2|1227.8|1228.2|1227.8|1228|1227.6|802
1623163740000|2021-06-08 14:49:00|1228.4|1228|1228.6|1228.2|1228.6|1228.2|1228.4|1228|0
1623163750000|2021-06-08 14:49:10|1228.4|1228.4|1228.6|1228.2|1228.6|1228.4|1228.4|1228.2|1254
1623163760000|2021-06-08 14:49:20|1228.4|1228.4|1228.6|1228.2|1228.6|1228.4|1228.4|1228.2|673
1623163780000|2021-06-08 14:49:40|1228.4|1228|1228|1227.6|1228.4|1228|1227.8|1227.6|5531
1623163800000|2021-06-08 14:50:00|1228.2|1227.8|1228.6|1228.2|1228.6|1228.2|1228.2|1227.8|2360
1623163810000|2021-06-08 14:50:10|1228.8|1228.4|1229|1228.6|1229|1228.6|1228.6|1228.4|776
1623163820000|2021-06-08 14:50:20|1228.8||1229||1229||1228.8||0
1623163830000|2021-06-08 14:50:30|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|1228.6|1228.4|1192
1623163840000|2021-06-08 14:50:40|1229|1228.6|1229|1228.6|1229|1228.6|1228.8|1228.6|0
1623163850000|2021-06-08 14:50:50|1229.2|1228.8|1229.2|1228.8|1229.4|1229|1229.2|1228.8|6936
1623163860000|2021-06-08 14:51:00||1229||1228.8||1229||1228.8|308
1623163870000|2021-06-08 14:51:10|1229.4|1229|1229.2|1228.8|1229.4|1229|1229.2|1228.8|701
1623163890000|2021-06-08 14:51:30|1229.4|1229|1229.4|1228.8|1229.4|1229|1229.4|1228.8|500
1623163900000|2021-06-08 14:51:40|1229.2|1229|1229.2|1228.8|1229.2|1229|1229.2|1228.8|0
1623163910000|2021-06-08 14:51:50|1229.4|1229|1229.4|1228.8|1229.4|1229|1229.4|1228.8|0
1623163920000|2021-06-08 14:52:00|1229.2|1229|1229.4|1229|1229.4|1229.2|1229|1229|0
1623163940000|2021-06-08 14:52:20|1229.6|1229.2|1229.6|1229.2|1229.8|1229.4|1229.6|1229.2|2498
1623163950000|2021-06-08 14:52:30|1229.4|1229|1229.2|1229|1229.4|1229|1229|1228.8|3463
1623163960000|2021-06-08 14:52:40|1229.4|1229.2|1229.4|1229.2|1229.6|1229.2|1229.2|1229|263
1623163970000|2021-06-08 14:52:50|1229|1228.8|1229.4|1228.8|1229.4|1229|1229|1228.8|5000
1623163980000|2021-06-08 14:53:00|1229.2||1229.2||1229.4||1229.2||0
1623163990000|2021-06-08 14:53:10|1229.4||1229.4||1229.4||1229.4||0
1623164000000|2021-06-08 14:53:20|1229.2|1228.6|1228.8|1228.4|1229.2|1228.6|1228.6|1228.2|1870
1623164010000|2021-06-08 14:53:30|1228.6|1228.2|1228.6|1228.2|1228.6|1228.2|1228.6|1228.2|0
1623164020000|2021-06-08 14:53:40|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|0
1623164030000|2021-06-08 14:53:50|1229|1228.6|1229|1228.8|1229|1228.8|1229|1228.6|802
1623164050000|2021-06-08 14:54:10|1229.2|1229|1229.4|1228.8|1229.4|1229|1229.2|1228.8|556
1623164060000|2021-06-08 14:54:20|1229.2|1228.6|1229|1228.6|1229.2|1228.6|1229|1228.6|3816
1623164070000|2021-06-08 14:54:30|1228.8|1228.4|1229.2|1228.8|1229.4|1229|1228.6|1228.4|8185
1623164080000|2021-06-08 14:54:40|1229||1229||1229||1229||0
1623164090000|2021-06-08 14:54:50|1229.2|1228.6|1229|1228.4|1229.2|1228.6|1228.8|1228.4|1600
1623164100000|2021-06-08 14:55:00|1229.2|1228.6|1229.2|1228.8|1229.2|1228.8|1229.2|1228.6|0
1623164110000|2021-06-08 14:55:10||1228.6||1228.8||1228.8||1228.6|0
1623164120000|2021-06-08 14:55:20|1229||1229||1229||1229||0
1623164130000|2021-06-08 14:55:30|1229.2|1229|1229.8|1229.2|1229.8|1229.2|1229.2|1229|29
1623164140000|2021-06-08 14:55:40|1229.6||1229.6||1229.6||1229.6||0
1623164150000|2021-06-08 14:55:50|1229.4|1229|1229.2|1229|1229.4|1229|1229.2|1229|1224
1623164160000|2021-06-08 14:56:00|1229.4||1229.4||1229.4||1229.4||0
1623164170000|2021-06-08 14:56:10|1229|1228.8|1228.6|1228|1229.2|1228.8|1228.2|1228|28910
1623164180000|2021-06-08 14:56:20|1228.4||1228.4||1228.4||1228.4||0
1623164210000|2021-06-08 14:56:50|1228.2||1228.2||1228.2||1228.2||0
1623164220000|2021-06-08 14:57:00|1228|1227.8|1228.2|1227.6|1228.2|1227.8|1228|1227.6|1800
1623164240000|2021-06-08 14:57:20|1228|1227.8|1228.6|1228.2|1228.6|1228.2|1228|1227.8|0
1623164250000|2021-06-08 14:57:30|1228.4|1228|1228.4|1228|1228.4|1228|1228.4|1228|891
1623164260000|2021-06-08 14:57:40|1228.6|1228.2|1229|1228.6|1229|1228.6|1228.6|1228.2|2211
1623164270000|2021-06-08 14:57:50|1228.8|1228.4|1228.6|1228.2|1228.8|1228.4|1228.6|1228.2|575
1623164280000|2021-06-08 14:58:00|1228.8|1228.4|1228.6|1228.2|1228.8|1228.4|1228.6|1228.2|639
1623164300000|2021-06-08 14:58:20|1228.8|1228.4|1228.6|1228.2|1228.8|1228.4|1228.6|1228.2|311
1623164310000|2021-06-08 14:58:30|1228.8|1228.4|1228.6|1228.2|1228.8|1228.4|1228.6|1228.2|2345
1623164320000|2021-06-08 14:58:40|1228.8||1228.8||1228.8||1228.8||0
1623164330000|2021-06-08 14:58:50|1229|1228.4|1228.8|1228.4|1229|1228.6|1228.8|1228.4|0
1623164340000|2021-06-08 14:59:00|1228.6||1228.6||1228.8||1228.6||1314
1623164350000|2021-06-08 14:59:10|1228.8|1228.6|1228.8|1228.4|1228.8|1228.6|1228.6|1228.4|1862
1623164370000|2021-06-08 14:59:30|1228.6|1228.2|1228.4|1228|1228.6|1228.2|1228|1227.8|4175
1623164380000|2021-06-08 14:59:40||1227.8||1228||1228||1227.8|0
1623164390000|2021-06-08 14:59:50|1228.6|1228.2|1228.6|1228.2|1228.6|1228.4|1228.6|1228.2|872
1623164400000|2021-06-08 15:00:00|1228.8|1228.4|1229|1228.6|1229|1228.6|1228.8|1228.4|2969
1623164420000|2021-06-08 15:00:20|1229.2|1228.8|1229.2|1228.8|1229.2|1229|1229|1228.8|500
1623164430000|2021-06-08 15:00:30|1229.4|1229|1229.4|1229|1229.4|1229.2|1229.4|1229|415
1623164450000|2021-06-08 15:00:50|1229.6|1229.2|1229.4|1229|1229.6|1229.4|1229.4|1229|5796
1623164480000|2021-06-08 15:01:20|1229.6|1229.2|1229.2|1228.8|1229.6|1229.4|1229|1228.8|18072
1623164500000|2021-06-08 15:01:40|1229|1229|1229.2|1228.8|1229.4|1229|1229|1228.8|2447
1623164510000|2021-06-08 15:01:50|1229.4|1229|1229|1228.6|1229.4|1229|1229|1228.4|3122
1623164520000|2021-06-08 15:02:00|1228.8|1228.4|1228.4|1228|1229|1228.4|1228.4|1228|2380
1623164530000|2021-06-08 15:02:10||1228.2||1228.2||1228.2||1228.2|0
1623164540000|2021-06-08 15:02:20|1228.2|1228|1228.4|1228|1228.4|1228|1228.2|1228|840
1623164550000|2021-06-08 15:02:30|1228.2|1227.8|1228|1227.6|1228.2|1227.8|1228|1227.6|6832
1623164570000|2021-06-08 15:02:50|1227.8|1227.4|1227.8|1227.4|1228|1227.6|1227.6|1227.4|6577
1623164580000|2021-06-08 15:03:00||1227.6||1227.4||1227.6||1227.4|0
1623164590000|2021-06-08 15:03:10|1227.6||1227.8||1227.8||1227.6||0
1623164630000|2021-06-08 15:03:50|1227.6|1227.2|1227.6|1227.2|1227.6|1227.4|1227.4|1227.2|2184
1623164640000|2021-06-08 15:04:00|1227.8|1227.4|1228|1227.8|1228|1227.8|1227.6|1227.4|14327
1623164650000|2021-06-08 15:04:10|1228.2|1228|1228.8|1228.4|1228.8|1228.6|1228.2|1228|10803
1623164660000|2021-06-08 15:04:20|1228.6|1228.6|1228.8|1228.4|1228.8|1228.6|1228.6|1228.4|2793
1623164670000|2021-06-08 15:04:30|1229|1228.6|1229|1228.6|1229|1228.8|1229|1228.6|2
1623164680000|2021-06-08 15:04:40|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|5202
1623164690000|2021-06-08 15:04:50|1228.6|1228.2|1228.6|1228.2|1228.6|1228.2|1228.6|1228|4289
1623164720000|2021-06-08 15:05:20|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|1228.8|1228.2|1918
1623164730000|2021-06-08 15:05:30|1229|1228.6|1229.4|1229|1229.4|1229|1229|1228.6|4927
1623164750000|2021-06-08 15:05:50|1229.6|1229.2|1229.6|1229.2|1229.8|1229.4|1229.2|1229|4049
1623164760000|2021-06-08 15:06:00|1229.4|1229|1229.4|1229|1229.4|1229|1229.4|1229|0
1623164770000|2021-06-08 15:06:10|1229.2|1228.8|1229|1228.6|1229.2|1228.8|1229|1228.6|3406
1623164780000|2021-06-08 15:06:20|1228.8|1228.4|1228.8|1228.4|1228.8|1228.6|1228.6|1228.2|3155
1623164800000|2021-06-08 15:06:40|1228.6|1228.2|1228.6|1228.2|1228.6|1228.2|1228.4|1228|757
1623164810000|2021-06-08 15:06:50|1228.4|1228|1228.6|1228.2|1228.6|1228.2|1228.4|1228|0
1623164820000|2021-06-08 15:07:00|1228.8|1228.4|1228.6|1228.4|1228.8|1228.6|1228.6|1228.2|351
1623164830000|2021-06-08 15:07:10|1228.8||1228.6||1228.8||1228.6||1444
1623164850000|2021-06-08 15:07:30|1228.4|1228.2|1228.6|1228.2|1228.6|1228.2|1228.4|1228.2|1342
1623164870000|2021-06-08 15:07:50|1228.8|1228.4|1228.8|1228.6|1228.8|1228.6|1228.8|1228.4|3486
1623164880000|2021-06-08 15:08:00|1228.4|1228.4|1228.6|1228.2|1228.6|1228.4|1228.4|1228.2|3254
1623164890000|2021-06-08 15:08:10|1228.4|1228|1228.2|1227.8|1228.4|1228|1228.2|1227.8|1542
1623164900000|2021-06-08 15:08:20|||||||||200
1623164910000|2021-06-08 15:08:30|1228|1227.6|1228.2|1227.8|1228.2|1227.8|1228|1227.6|675
1623164920000|2021-06-08 15:08:40||1228||1228||1228||1228|0
1623164930000|2021-06-08 15:08:50|1228|1227.8|1228.2|1227.8|1228.2|1227.8|1228|1227.8|2176
1623164940000|2021-06-08 15:09:00|1228|1228|1228|1227.8|1228|1228|1228|1227.8|1141
1623164950000|2021-06-08 15:09:10|1227.8|1227.6|1227.8|1227.4|1227.8|1227.6|1227.8|1227.4|3023
1623164960000|2021-06-08 15:09:20|1227.6|1227.2|1228|1227.6|1228|1227.6|1227.4|1227.2|3247
1623164970000|2021-06-08 15:09:30|1227.8|1227.8|1228|1227.4|1228|1227.8|1227.8|1227.4|1218
1623164980000|2021-06-08 15:09:40|1227.8||1227.8||1227.8||1227.8||0
1623164990000|2021-06-08 15:09:50||1227.6||1227.6||1227.6||1227.6|0
1623165000000|2021-06-08 15:10:00|1227.6|1227.4|1227.8|1227.4|1227.8|1227.4|1227.6|1227.2|4396
1623165010000|2021-06-08 15:10:10|1227.6|1227.2|1227.6|1227.4|1227.6|1227.4|1227.4|1227.2|2397
1623165020000|2021-06-08 15:10:20|1227.8||1227.8||1227.8||1227.6||28
1623165030000|2021-06-08 15:10:30|1227.6||1227.8||1227.8||1227.6||1
1623165040000|2021-06-08 15:10:40|1227.6|1227.2|1227.4|1227.2|1227.6|1227.2|1227.4|1227.2|2328
1623165050000|2021-06-08 15:10:50|1227.2|1227|1227.4|1227.2|1227.6|1227.2|1227|1226.8|13744
1623165060000|2021-06-08 15:11:00|1227.6|1227.4|1228.4|1227.8|1228.4|1227.8|1227.6|1227.4|2416
1623165080000|2021-06-08 15:11:20|1228.2||1228.2||1228.2||1228.2||0
1623165090000|2021-06-08 15:11:30|1228.4|1228|1228|1227.6|1228.4|1228|1227.8|1227.6|5675
1623165110000|2021-06-08 15:11:50|1228.2|1227.8|1228.2|1227.8|1228.2|1227.8|1228|1227.6|2312
1623165120000|2021-06-08 15:12:00|1228|1227.6|1228|1227.6|1228|1227.6|1227.8|1227.6|1054
1623165130000|2021-06-08 15:12:10|1227.8|1227.8|1228|1227.8|1228|1227.8|1227.8|1227.8|409
1623165150000|2021-06-08 15:12:30|1227.8|1227.6|1228|1227.6|1228|1227.6|1227.8|1227.6|4639
1623165160000|2021-06-08 15:12:40|1228.2|1227.8|1228.2|1227.8|1228.2|1227.8|1228.2|1227.8|2437
1623165180000|2021-06-08 15:13:00|1228.4|1228|1228.2|1227.8|1228.4|1228.2|1228.2|1227.8|1366
1623165190000|2021-06-08 15:13:10|1228|1227.6|1228|1227.6|1228|1227.6|1228|1227.6|0
1623165200000|2021-06-08 15:13:20|1227.8|1227.4|1227.4|1227|1227.8|1227.4|1227.4|1227|6107
1623165210000|2021-06-08 15:13:30|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1227|1226.6|5470
1623165220000|2021-06-08 15:13:40|1227|1227|1227.2|1226.8|1227.2|1227|1227|1226.8|5000
1623165230000|2021-06-08 15:13:50|1227||1227||1227||1227||1068
1623165240000|2021-06-08 15:14:00|1226.8|1226.6|1227|1226.6|1227|1226.6|1226.8|1226.6|513
1623165250000|2021-06-08 15:14:10|1226.8||1226.8||1227||1226.8||1717
1623165260000|2021-06-08 15:14:20|1226.6|1226.2|1226.6|1226|1226.8|1226.4|1226.4|1226|11882
1623165270000|2021-06-08 15:14:30|1226.4||1226.4||1226.4||1226.4||0
1623165280000|2021-06-08 15:14:40|1226.6|1226.2|1226.4|1226|1226.6|1226.4|1226.4|1226|489
1623165290000|2021-06-08 15:14:50|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|594
1623165300000|2021-06-08 15:15:00|1226.4|1226|1226.8|1226.4|1227|1226.8|1226.4|1226|12531
1623165310000|2021-06-08 15:15:10|1227|1226.6|1227|1226.6|1227|1226.6|1227|1226.4|0
1623165320000|2021-06-08 15:15:20|1226.8|1226.8|1227.2|1226.8|1227.2|1226.8|1226.8|1226.6|0
1623165330000|2021-06-08 15:15:30||1227||1227||1227||1226.8|4
1623165340000|2021-06-08 15:15:40|||||||||1
1623165350000|2021-06-08 15:15:50|1227.4|1227.2|1227.2|1226.8|1227.4|1227.2|1227.2|1226.8|6239
1623165360000|2021-06-08 15:16:00|1227|1226.6|1227.2|1226.8|1227.2|1226.8|1227|1226.6|0
1623165400000|2021-06-08 15:16:40|1227.4|1227|1227.2|1226.8|1227.6|1227.4|1227|1226.8|13998
1623165410000|2021-06-08 15:16:50|1227||1227||1227.2||1227||331
1623165420000|2021-06-08 15:17:00|1227.2|1227|1227.6|1227.4|1227.8|1227.4|1227.2|1227|1158
1623165430000|2021-06-08 15:17:10|1227.8|1227.2|1228.2|1227.8|1228.2|1228|1227.8|1227.2|3584
1623165440000|2021-06-08 15:17:20|1228|1228|1228.2|1227.8|1228.2|1228|1228|1227.8|427
1623165450000|2021-06-08 15:17:30|1228||1228.2||1228.2||1228||278
1623165480000|2021-06-08 15:18:00|1228.4|1228|1228.2|1227.8|1228.4|1228|1228|1227.8|2374
1623165490000|2021-06-08 15:18:10|1228.4|1228|1228.2|1227.8|1228.4|1228|1228.2|1227.8|1429
1623165510000|2021-06-08 15:18:30|1228|1227.6|1228|1227.6|1228|1227.6|1227.8|1227.6|2186
1623165520000|2021-06-08 15:18:40|1227.8||1227.8||1227.8||1227.8||0
1623165540000|2021-06-08 15:19:00|1228|1227.8|1228|1227.8|1228|1227.8|1228|1227.6|3050
1623165550000|2021-06-08 15:19:10|1228.2|1228|1228.2|1228|1228.2|1228|1228.2|1228|495
1623165560000|2021-06-08 15:19:20|1228|1227.8|1228.2|1227.8|1228.2|1227.8|1228|1227.8|2641
1623165570000|2021-06-08 15:19:30|1228|1227.6|1228|1227.6|1228|1227.6|1227.8|1227.6|1709
1623165580000|2021-06-08 15:19:40|1228.2|1227.8|1227.8|1227.4|1228.4|1228|1227.6|1227.4|13718
1623165590000|2021-06-08 15:19:50|1227.6|1227.2|1227.4|1227|1227.6|1227.4|1227.4|1227|1140
1623165600000|2021-06-08 15:20:00|1227.2|1226.8|1227.2|1226.8|1227.2|1227|1227|1226.6|771
1623165610000|2021-06-08 15:20:10|1227|1226.6|1227.4|1227|1227.4|1227|1227|1226.6|6552
1623165620000|2021-06-08 15:20:20|1227.2|1226.8|1227.6|1227.2|1227.6|1227.2|1227.2|1226.8|5259
1623165630000|2021-06-08 15:20:30|1227.4||1227.6||1227.6||1227.4||729
1623165640000|2021-06-08 15:20:40|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|0
1623165650000|2021-06-08 15:20:50|1227.6||1227.6||1227.6||1227.6||0
1623165660000|2021-06-08 15:21:00|1227.4|1227.2|1227.8|1227.4|1228|1227.6|1227.4|1227.2|4952
1623165680000|2021-06-08 15:21:20|1228|1227.6|1227.8|1227.6|1228|1227.6|1227.8|1227.6|1995
1623165690000|2021-06-08 15:21:30||1227.4||1227.4||1227.6||1227.2|2151
1623165700000|2021-06-08 15:21:40|1227.6|1227.2|1227.4|1227|1227.6|1227.4|1227.2|1227|6842
1623165710000|2021-06-08 15:21:50|1227.6|1227.2|1227.6|1227.4|1227.6|1227.4|1227.6|1227|4777
1623165720000|2021-06-08 15:22:00|1227.4|1227.2|1227.4|1227|1227.6|1227.2|1227.4|1227|6903
1623165730000|2021-06-08 15:22:10|1227.6|1227.2|1227.6|1227.4|1227.8|1227.4|1227.6|1227.2|2820
1623165740000|2021-06-08 15:22:20|1227.4|1227.2|1227|1226.6|1227.6|1227.4|1227|1226.6|3040
1623165750000|2021-06-08 15:22:30|1226.8|1226.4|1227.4|1227|1227.4|1227.2|1226.8|1226.4|7692
1623165760000|2021-06-08 15:22:40|1227.2|1227.2|1227.8|1227.4|1227.8|1227.4|1227.2|1227.2|3255
1623165770000|2021-06-08 15:22:50|1227.6|1227.2|1227.4|1227|1227.6|1227.2|1227.4|1227|0
1623165780000|2021-06-08 15:23:00|1227.2||1227.2||1227.2||1227.2||0
1623165790000|2021-06-08 15:23:10|1227.6|1227.2|1227.2|1226.8|1227.8|1227.4|1227.2|1226.8|5815
1623165810000|2021-06-08 15:23:30||1227||1227||1227||1227|0
1623165820000|2021-06-08 15:23:40|1227.4|1227.2|1227.4|1227|1227.4|1227.2|1227.2|1226.8|4250
1623165830000|2021-06-08 15:23:50|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|0
1623165840000|2021-06-08 15:24:00|1227.8|1227.4|1227.6|1227.2|1227.8|1227.6|1227.6|1227.2|7902
1623165860000|2021-06-08 15:24:20|1227.4|1227|1227|1226.6|1227.4|1227|1227|1226.4|8324
1623165870000|2021-06-08 15:24:30|1227.2|1226.8|1227.6|1227.2|1227.6|1227.2|1227.2|1226.8|10861
1623165880000|2021-06-08 15:24:40|1227.4||1227.4||1227.4||1227.4||0
1623165890000|2021-06-08 15:24:50|1227.6||1227.6||1227.6||1227.6||0
1623165900000|2021-06-08 15:25:00||1227.4||1227.2||1227.4||1227.2|953
1623165910000|2021-06-08 15:25:10|1227.4|1227.4|1227.6|1227.4|1227.6|1227.4|1227.4|1227.2|1254
1623165920000|2021-06-08 15:25:20|1227.4|1227.2|1227.6|1227.2|1227.6|1227.2|1227.4|1227|6572
1623165930000|2021-06-08 15:25:30|1227.8|1227.4|1228|1227.6|1228|1227.6|1227.8|1227.4|2506
1623165940000|2021-06-08 15:25:40|1227.8|1227.4|1227.6|1227.2|1227.8|1227.4|1227.6|1227.2|6595
1623165950000|2021-06-08 15:25:50|1227.4||1227.6||1227.6||1227.4||1
1623165970000|2021-06-08 15:26:10||1227.4||1227.2||1227.4||1227.2|0
1623165980000|2021-06-08 15:26:20||1227.4||1227.2||1227.4||1227.2|0
1623166000000|2021-06-08 15:26:40|1227.4|1227|1227.4|1227|1227.4|1227.2|1227.2|1226.8|5704
1623166010000|2021-06-08 15:26:50|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1133
1623166020000|2021-06-08 15:27:00|1227.8|1227.4|1227.6|1227.2|1227.8|1227.4|1227.6|1227.2|3389
1623166030000|2021-06-08 15:27:10|1227.8|1227.4|1228.6|1228.2|1228.6|1228.2|1227.8|1227.4|2645
1623166040000|2021-06-08 15:27:20|1228.4|1228.4|1228.4|1228.2|1228.4|1228.4|1228.4|1228.2|378
1623166050000|2021-06-08 15:27:30|1228.2|1228|1228|1227.8|1228.2|1228|1228|1227.8|3544
1623166060000|2021-06-08 15:27:40|1227.8|1227.6|1227.8|1227.4|1228|1227.8|1227.8|1227.4|1833
1623166070000|2021-06-08 15:27:50|1227.6|1227.6|1228.2|1227.8|1228.4|1228|1227.6|1227.6|5316
1623166080000|2021-06-08 15:28:00|1228|1227.6|1227.8|1227.4|1228|1227.6|1227.8|1227.4|1734
1623166090000|2021-06-08 15:28:10|1228|1227.6|1228.2|1227.8|1228.2|1227.8|1228|1227.6|3526
1623166110000|2021-06-08 15:28:30|1227.8|1227.6|1228.2|1227.8|1228.2|1227.8|1227.8|1227.6|1834
1623166120000|2021-06-08 15:28:40||1228||1228||1228||1228|1331
1623166130000|2021-06-08 15:28:50|1228|1227.8|1228.8|1228.2|1229|1228.6|1228|1227.6|6295
1623166140000|2021-06-08 15:29:00|1228.6|1228.4|1228.8|1228.4|1228.8|1228.6|1228.4|1228|8202
1623166150000|2021-06-08 15:29:10|1229|1228.6|1229.2|1228.8|1229.2|1228.8|1229|1228.6|1986
1623166160000|2021-06-08 15:29:20|1229|1228.6|1229|1228.6|1229|1228.6|1228.8|1228.4|3434
1623166170000|2021-06-08 15:29:30|1228.8|1228.4|1228.6|1228.2|1229|1228.4|1228.6|1228.2|5012
1623166180000|2021-06-08 15:29:40|1228.8|1228.4|1228.6|1228|1228.8|1228.4|1228.6|1228|6304
1623166190000|2021-06-08 15:29:50|1228.4|1227.8|1228.4|1228|1228.6|1228|1228.4|1227.8|2555
1623222030000|2021-06-09 07:00:30|1227|1224.4|1225.4|1224|1227|1224.4|1225.4|1224|41422
1623222040000|2021-06-09 07:00:40|1225.2|1223.2|1223.4|1221.4|1225.2|1223.6|1223.2|1221.4|984
1623222060000|2021-06-09 07:01:00|1223|1221.8|1221.6|1221|1223.8|1223.2|1221.6|1221|5873
1623222070000|2021-06-09 07:01:10|1221.8|1221.2|1222|1221.2|1222.2|1221.2|1221.8|1221|1051
1623222090000|2021-06-09 07:01:30||1221.4||1221.4||1221.4||1221.4|0
1623222100000|2021-06-09 07:01:40|1222.2|1221.6|1223.2|1222.4|1223.2|1222.4|1222.2|1221.6|940
1623222110000|2021-06-09 07:01:50|1223.4|1222.6|1223|1222.2|1223.4|1222.6|1223|1222.2|404
1623222120000|2021-06-09 07:02:00|1222.8|1222|1222|1221.2|1222.8|1222|1221.8|1221|292
1623222130000|2021-06-09 07:02:10|1222.2|1221.4|1223|1222.2|1223|1222.2|1222.2|1221.4|0
1623222140000|2021-06-09 07:02:20|1222.8|1222|1222|1221|1222.8|1222|1222|1221|569
1623222150000|2021-06-09 07:02:30||1221.2||1221.2||1221.2||1221.2|0
1623222160000|2021-06-09 07:02:40|1221.6|1220.4|1222.4|1221.4|1222.4|1221.4|1220.8|1220|9181
1623222170000|2021-06-09 07:02:50|1222.6|1221.6|1222.2|1221.4|1222.8|1221.8|1222.2|1221.4|0
1623222180000|2021-06-09 07:03:00|1222|1221.2|1221.2|1220.4|1222|1221.2|1221.2|1220.2|212
1623222190000|2021-06-09 07:03:10|1221.4||1221.4||1221.4||1221.4||0
1623222200000|2021-06-09 07:03:20|1221.6|1220.6|1222.2|1221.4|1222.4|1221.6|1221.6|1220.6|1000
1623222210000|2021-06-09 07:03:30|1222.4||1222.2||1222.4||1222.2||0
1623222230000|2021-06-09 07:03:50|1222.4|1221.6|1222.4|1221.6|1222.6|1221.8|1222|1221.4|2045
1623222240000|2021-06-09 07:04:00|1222.8|1221.8|1222.4|1221.6|1222.8|1222|1222.4|1221.6|1870
1623222250000|2021-06-09 07:04:10|1222.6|1221.8|1223|1222.4|1223.2|1222.4|1222.4|1221.8|535
1623222260000|2021-06-09 07:04:20|1222.8|1222.2|1222.6|1221.8|1222.8|1222.2|1222.6|1221.6|1470
1623222270000|2021-06-09 07:04:30|1222.8|1222|1223|1222.2|1223|1222.4|1222.8|1222|270
1623222290000|2021-06-09 07:04:50|1223.2|1222.4|1223.6|1222.8|1223.8|1223|1223.2|1222.4|1334
1623222300000|2021-06-09 07:05:00|1223.4|1222.6|1223.8|1223|1223.8|1223.2|1222.8|1222.2|910
1623222310000|2021-06-09 07:05:10|1224|1223.2|1224|1223.2|1224.6|1223.8|1223.8|1223.2|2322
1623222320000|2021-06-09 07:05:20|1223.8|1223.4|1223.6|1222.8|1223.8|1223.4|1223.4|1222.8|700
1623222330000|2021-06-09 07:05:30|1223.8|1222.4|1223|1222.4|1223.8|1223.2|1222.8|1222|16191
1623222340000|2021-06-09 07:05:40|1223.2|1222.6|1223.4|1222.6|1223.4|1222.6|1223|1222.6|0
1623222350000|2021-06-09 07:05:50|1223.6|1222.8|1223.4|1222.8|1223.8|1223|1223|1222.4|7560
1623222360000|2021-06-09 07:06:00|1223.6|1223|1223.2|1222.4|1223.8|1223.2|1223.2|1222.4|2756
1623222370000|2021-06-09 07:06:10|1223|1222.2|1223.4|1223|1223.4|1223|1223|1222.2|2700
1623222380000|2021-06-09 07:06:20|1223.2|1222.8|1223.2|1222.6|1223.2|1222.8|1223.2|1222.4|0
1623222390000|2021-06-09 07:06:30|1223.4|1222.8|1224.4|1223.8|1224.4|1223.8|1223.4|1222.8|600
1623222400000|2021-06-09 07:06:40|1224.6|1224|1224.8|1224.2|1224.8|1224.2|1224.6|1224|1257
1623222410000|2021-06-09 07:06:50|1224.6|1224|1224|1223.2|1224.6|1224|1223.6|1223|4734
1623222420000|2021-06-09 07:07:00|1223.8|1223.4|1224|1223.2|1224.2|1223.6|1223|1222.6|17096
1623222440000|2021-06-09 07:07:20|1223.8|1223|1224|1223.2|1224|1223.4|1223.6|1222.8|237
1623222450000|2021-06-09 07:07:30|1223.8||1223.8||1223.8||1223.8||0
1623222460000|2021-06-09 07:07:40|1224|1223|1223.8|1223|1224|1223|1223.8|1223|0
1623222470000|2021-06-09 07:07:50|1223.6|1222.8|1223.4|1222.8|1223.6|1222.8|1223.4|1222.8|0
1623222480000|2021-06-09 07:08:00|1223|1222.6|1223|1222.6|1223|1222.6|1223|1222.6|396
1623222500000|2021-06-09 07:08:20|1223.2|1222.8|1223.2|1222.6|1223.2|1222.8|1223.2|1222.6|265
1623222510000|2021-06-09 07:08:30|1223|1222.2|1222.2|1221.6|1223|1222.2|1222.2|1221.6|2556
1623222520000|2021-06-09 07:08:40||1221.4||1221.6||1221.6||1221.4|0
1623222530000|2021-06-09 07:08:50||1221.4||1221.6||1221.6||1221.4|41
1623222550000|2021-06-09 07:09:10|1222|1221.4|1220.6|1220|1222|1221.4|1220.6|1220|6191
1623222560000|2021-06-09 07:09:20|||||||||1000
1623222570000|2021-06-09 07:09:30|1220.4|1219.8|1220|1219.4|1220.4|1219.8|1220|1219.2|1500
1623222590000|2021-06-09 07:09:50|1220.2|1220|1220.2|1219.4|1220.4|1220|1220|1219.2|6672
1623222600000|2021-06-09 07:10:00|1220|1219.2|1219.6|1219.2|1220|1219.2|1219.6|1219|0
1623222610000|2021-06-09 07:10:10|1219.4|1219|1220|1219.4|1220|1219.4|1219|1218.4|11202
1623222620000|2021-06-09 07:10:20|1219.8|1219.2|1219.8|1219|1219.8|1219.2|1219.8|1219|0
1623222630000|2021-06-09 07:10:30|1219.6|1218.8|1219.6|1219|1219.6|1219|1219.4|1218.8|787
1623222640000|2021-06-09 07:10:40|1219.4|1218.8|1219.6|1219|1219.8|1219|1218.8|1218|6587
1623222650000|2021-06-09 07:10:50|1219.4|1218.8|1219.4|1218.8|1219.4|1218.8|1219.4|1218.8|0
1623222660000|2021-06-09 07:11:00|1219.2|1218.6|1219.2|1218.6|1219.2|1218.6|1219.2|1218.6|0
1623222670000|2021-06-09 07:11:10|1219|1218.4|1219.2|1218.8|1219.4|1218.8|1218.6|1218.2|6075
1623222680000|2021-06-09 07:11:20|1219.4|1218.6|1219|1218.6|1219.4|1218.8|1219|1218.6|0
1623222690000|2021-06-09 07:11:30|1218.4|1218.2|1218.6|1218|1218.8|1218.2|1218.4|1218|3619
1623222700000|2021-06-09 07:11:40|1218.8|1218.2|1219|1218.4|1219|1218.4|1218.6|1218.2|539
1623222710000|2021-06-09 07:11:50|1218.8|1218.6|1218.8|1218.2|1218.8|1218.6|1218.8|1218.2|0
1623222720000|2021-06-09 07:12:00|1218.6|1218|1218.2|1217.8|1218.6|1218|1218.2|1217.8|4656
1623222730000|2021-06-09 07:12:10|1218|1217.6|1217.8|1217.2|1218|1217.6|1217.8|1217.2|2000
1623222740000|2021-06-09 07:12:20|1217.6|1217|1217.6|1217|1217.6|1217.2|1217.6|1217|0
1623222750000|2021-06-09 07:12:30|1217.4|1216.8|1217.6|1217.2|1217.6|1217.2|1217.2|1216.8|1095
1623222760000|2021-06-09 07:12:40|1217.4|1217|1217.4|1217|1217.4|1217.2|1217.4|1216.8|92
1623222770000|2021-06-09 07:12:50|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|0
1623222780000|2021-06-09 07:13:00|1217|1216.6|1216.8|1216.2|1217|1216.6|1216.8|1216.2|977
1623222790000|2021-06-09 07:13:10|1216.2|1216|1216|1215.4|1216.6|1216.2|1215.8|1215.2|6573
1623222810000|2021-06-09 07:13:30|1215.8|1215.2|1215.8|1215.2|1215.8|1215.2|1215.8|1215|0
1623222820000|2021-06-09 07:13:40|1216.2|1216|1215.6|1215|1216.2|1216|1215.6|1215|37335
1623222830000|2021-06-09 07:13:50|1215.8|1215.2|1214.6|1214|1215.8|1215.2|1214.6|1214|8222
1623222840000|2021-06-09 07:14:00|1214.8|1214.2|1214.8|1214.4|1214.8|1214.6|1214.6|1214|12023
1623222850000|2021-06-09 07:14:10|1215|1214.6|1215.4|1214.8|1215.4|1214.8|1215|1214.6|2889
1623222860000|2021-06-09 07:14:20|1215.2|1214.4|1215.2|1214.4|1215.2|1214.4|1215.2|1214.4|0
1623222880000|2021-06-09 07:14:40|1215|1215|1215|1214.4|1215|1215|1215|1214.4|4000
1623222890000|2021-06-09 07:14:50|1215.2|1214.6|1215|1214.4|1215.2|1214.8|1215|1214.4|1407
1623222900000|2021-06-09 07:15:00|1215.4|1214.6|1215.2|1214.8|1215.8|1215.2|1215.2|1214.6|4346
1623222910000|2021-06-09 07:15:10|1215|1214.6|1214.8|1214.4|1215|1214.6|1214.8|1214.4|2484
1623222930000|2021-06-09 07:15:30|1215|1214.6|1214.8|1214.6|1215.2|1214.6|1214.8|1214.6|1841
1623222940000|2021-06-09 07:15:40|1215|1214.8|1215.4|1214.8|1215.6|1215.2|1215|1214.6|1766
1623222950000|2021-06-09 07:15:50|1215.2|1214.6|1215.2|1214.6|1215.2|1214.6|1215.2|1214.4|0
1623222960000|2021-06-09 07:16:00|1215.4|1214.8|1215.6|1215|1216|1215.4|1215.4|1214.8|1851
1623222970000|2021-06-09 07:16:10|1215.4||1215.4||1215.4||1215.4||0
1623222980000|2021-06-09 07:16:20|1215.6|1215.2|1215.6|1215.2|1215.6|1215.4|1215.6|1215|53
1623222990000|2021-06-09 07:16:30|1215.8|1215.4|1215.4|1215|1216|1215.6|1215.4|1215|2348
1623223000000|2021-06-09 07:16:40|1215.2|1214.8|1214.4|1214|1215.2|1214.8|1214.4|1214|10246
1623223010000|2021-06-09 07:16:50|1214.6|1214.2|1214.6|1214.2|1214.8|1214.2|1214.6|1214|4000
1623223020000|2021-06-09 07:17:00|1214.4|1214|1214.6|1214.2|1214.8|1214.2|1214.4|1214|0
1623223030000|2021-06-09 07:17:10|1214.4|1214|1214.6|1214.2|1214.6|1214.2|1214.4|1214|399
1623223040000|2021-06-09 07:17:20|1214.2|1214|1214.4|1214|1214.6|1214.2|1214.2|1213.6|11264
1623223050000|2021-06-09 07:17:30|1214.6|1214.2|1215.6|1215.2|1215.8|1215.2|1214.6|1214.2|2544
1623223060000|2021-06-09 07:17:40|1215.4|1214.8|1215.4|1214.8|1215.4|1214.8|1215.4|1214.8|0
1623223070000|2021-06-09 07:17:50|1215.2||1215.2||1215.2||1215.2||0
1623223090000|2021-06-09 07:18:10|1214.8|1214.6|1214.6|1214|1215.2|1214.6|1214.4|1214|14322
1623223100000|2021-06-09 07:18:20|1214.8|1214.2|1214.6|1214|1214.8|1214.4|1214.4|1214|1532
1623223110000|2021-06-09 07:18:30|1214.4|1213.8|1213.8|1213.4|1214.4|1213.8|1213.8|1213.4|4591
1623223120000|2021-06-09 07:18:40|1213.6|1213.2|1214.4|1213.8|1214.4|1213.8|1213.2|1213|2970
1623223130000|2021-06-09 07:18:50|1214.6|1214|1215.2|1214.6|1215.4|1215|1214.6|1214|2041
1623223140000|2021-06-09 07:19:00|1215|1214.4|1215|1214.2|1215|1214.4|1214.6|1214.2|500
1623223150000|2021-06-09 07:19:10|1214.8|1215|1215.2|1214.6|1215.4|1215|1214.8|1214.4|5000
1623223160000|2021-06-09 07:19:20|1215||1215.2||1215.2||1215||80
1623223170000|2021-06-09 07:19:30|1215.4|1214.8|1215.4|1215|1216.2|1215.8|1215.4|1214.8|11514
1623223180000|2021-06-09 07:19:40|1215.6|1215.2|1216|1215.4|1216|1215.4|1215.6|1215.2|400
1623223200000|2021-06-09 07:20:00|1216.2|1215.6|1216.8|1216.2|1217|1216.2|1216.2|1215.6|400
1623223210000|2021-06-09 07:20:10|1216.6|1216|1216.8|1216.2|1216.8|1216.2|1216.6|1216|0
1623223220000|2021-06-09 07:20:20|1216.6|1216|1216.6|1216.2|1216.8|1216.2|1216.6|1216|0
1623223230000|2021-06-09 07:20:30|1216.8|1216.4|1216.8|1216.2|1217|1216.4|1216.4|1215.8|4579
1623223240000|2021-06-09 07:20:40|1217|1216.4|1217|1216.4|1217|1216.4|1217|1216.4|0
1623223250000|2021-06-09 07:20:50|1216.8|1216.6|1217|1216.6|1217|1216.6|1216.8|1216.6|0
1623223260000|2021-06-09 07:21:00|1216.8|1216.4|1216.8|1216.4|1217|1216.4|1216.8|1216.4|0
1623223270000|2021-06-09 07:21:10|1216.6|1216.2|1216|1215.4|1216.6|1216.2|1216|1215.4|1536
1623223290000|2021-06-09 07:21:30|1215.8||1216||1216||1215.8||0
1623223310000|2021-06-09 07:21:50|1215.8|1215.6|1216|1215.4|1216|1215.6|1215.8|1215.4|0
1623223320000|2021-06-09 07:22:00||1215.6||1215.6||1215.6||1215.6|0
1623223330000|2021-06-09 07:22:10|1216.2|1215.8|1216.2|1215.8|1216.6|1216|1216|1215.8|5231
1623223340000|2021-06-09 07:22:20|1216|1215.6|1216.4|1216|1216.4|1216|1216|1215.4|4416
1623223350000|2021-06-09 07:22:30|1216|1215.8|1216.4|1215.8|1216.4|1216|1216|1215.8|1150
1623223360000|2021-06-09 07:22:40|1216.2|1215.6|1216|1215.8|1216.4|1215.8|1216|1215.4|341
1623223370000|2021-06-09 07:22:50|1215.8|1215.6|1216|1215.4|1216|1215.8|1215.8|1215.4|4357
1623223380000|2021-06-09 07:23:00|1216.2|1215.6|1216.2|1215.6|1216.2|1215.6|1216|1215.6|0
1623223390000|2021-06-09 07:23:10|1216|1215.4|1215.8|1215.4|1216|1215.6|1215.8|1215.4|1405
1623223400000|2021-06-09 07:23:20|1215.6|1215.2|1215.6|1215|1215.6|1215.2|1215.4|1215|990
1623223420000|2021-06-09 07:23:40|1215.4|1215.2|1215.4|1215|1215.4|1215.2|1215.2|1215|1249
1623223430000|2021-06-09 07:23:50|1215.2|1214.8|1215.2|1214.8|1215.4|1215|1215.2|1214.8|2110
1623223440000|2021-06-09 07:24:00|1215.4|1215|1215.4|1214.8|1215.4|1215.2|1215.4|1214.8|620
1623223450000|2021-06-09 07:24:10|1215.6|1215|1216.6|1216|1216.6|1216|1215.6|1215|6303
1623223460000|2021-06-09 07:24:20|1216.8|1216.2|1216.8|1216.4|1217|1216.4|1216.8|1216.2|410
1623223470000|2021-06-09 07:24:30|1216.6|1216.2|1216.6|1216.4|1216.6|1216.4|1216.6|1216|0
1623223480000|2021-06-09 07:24:40|1216.8|1216.6|1217.2|1216.8|1217.4|1216.8|1216.8|1216.6|3033
1623223490000|2021-06-09 07:24:50|1217.4|1216.6|1217.6|1217.2|1217.8|1217.2|1217.2|1216.6|3500
1623223500000|2021-06-09 07:25:00|1217.8|1217.4|1217.8|1217.4|1218|1217.6|1217.8|1217.4|0
1623223510000|2021-06-09 07:25:10|1218|1217.2|1217.6|1217.2|1218|1217.2|1217.4|1216.8|1000
1623223530000|2021-06-09 07:25:30||1217.4||1217.2||1217.4||1217.2|500
1623223540000|2021-06-09 07:25:40|1217.4||1217.4||1217.6||1217.4||0
1623223550000|2021-06-09 07:25:50|1217.2|1217|1216.6|1216.2|1217.2|1217|1216.6|1216.2|1243
1623223560000|2021-06-09 07:26:00|1216.8|1216.4|1217|1216.6|1217.2|1216.8|1216.8|1216.4|783
1623223580000|2021-06-09 07:26:20|1216.8|1216.4|1216.6|1216.4|1216.8|1216.4|1216.6|1216.2|3330
1623223590000|2021-06-09 07:26:30|1216.8|1216.6|1217.4|1217|1217.4|1217|1216.8|1216.4|2201
1623223600000|2021-06-09 07:26:40|1217.2|1216.8|1217.4|1217|1217.6|1217|1217|1216.6|12293
1623223610000|2021-06-09 07:26:50|1217.6|1216.8|1217.6|1217.2|1217.6|1217.2|1217.6|1216.8|3968
1623223620000|2021-06-09 07:27:00|1217.4|1217|1217.4|1216.8|1217.4|1217|1217.4|1216.8|0
1623223630000|2021-06-09 07:27:10|1217.2|1217|1217.4|1216.8|1217.4|1217|1217.2|1216.8|100
1623223640000|2021-06-09 07:27:20|1217.2|1216.6|1217.4|1216.8|1217.4|1216.8|1217|1216.4|500
1623223650000|2021-06-09 07:27:30||1217||1216.8||1217||1216.8|0
1623223660000|2021-06-09 07:27:40|1217.6|1217|1216.6|1216.2|1217.8|1217.4|1216.6|1216.2|5970
1623223670000|2021-06-09 07:27:50|1216.4|1216.4|1216.4|1216|1216.4|1216.4|1216.4|1216|1415
1623223680000|2021-06-09 07:28:00|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|2186
1623223690000|2021-06-09 07:28:10||1216||1215.8||1216||1215.8|0
1623223700000|2021-06-09 07:28:20|1216.4|1216|1216.6|1216.2|1216.6|1216.4|1216.4|1215.8|1172
1623223710000|2021-06-09 07:28:30|1216.8|1216.4|1217|1216.4|1217.2|1216.8|1216.6|1216|2129
1623223720000|2021-06-09 07:28:40|1216.8||1216.8||1217||1216.8||0
1623223730000|2021-06-09 07:28:50|1217|1216.6|1217|1216.4|1217|1216.6|1216.8|1216.4|489
1623223740000|2021-06-09 07:29:00|1216.8||1216.8||1216.8||1216.8||0
1623223750000|2021-06-09 07:29:10|1216.6|1216.2|1216.4|1216|1216.6|1216.2|1216.4|1216|2
1623223760000|2021-06-09 07:29:20|1216.6||1216.4||1216.6||1216.4||0
1623223780000|2021-06-09 07:29:40|1216.6|1216.2|1216.4|1216.2|1216.8|1216.2|1216.4|1216|2120
1623223790000|2021-06-09 07:29:50|1216.2|1216|1216.4|1216|1216.4|1216.2|1216.2|1216|2
1623223800000|2021-06-09 07:30:00|1216.6|1216.2|1216.2|1215.8|1216.6|1216.2|1216.2|1215.8|1072
1623223810000|2021-06-09 07:30:10|1216|1215.6|1215.8|1215.4|1216|1215.6|1215.8|1215.4|2718
1623223820000|2021-06-09 07:30:20|1216|1215.6|1215.8|1215.4|1216.2|1215.6|1215.8|1215.4|5000
1623223830000|2021-06-09 07:30:30|1215.6|1215.2|1215.6|1215|1215.6|1215.2|1215.6|1215|1988
1623223840000|2021-06-09 07:30:40|1215.4||1215.6||1215.6||1215.4||0
1623223850000|2021-06-09 07:30:50||1215.2||1215||1215.2||1215|0
1623223860000|2021-06-09 07:31:00|1215.8|1215.2|1216.6|1216|1216.6|1216.2|1215.8|1215.2|2375
1623223870000|2021-06-09 07:31:10|1216.8||1216.6||1216.8||1216.6||0
1623223880000|2021-06-09 07:31:20|1216.4|1215.8|1216|1215.4|1216.4|1215.8|1216|1215.4|3550
1623223890000|2021-06-09 07:31:30|1215.8|1215.6|1215.4|1215|1215.8|1215.6|1215.4|1215|1885
1623223900000|2021-06-09 07:31:40|1215.6|1215.2|1215.4|1215|1215.6|1215.2|1215.4|1215|0
1623223910000|2021-06-09 07:31:50|1215.6|1215.2|1215.4|1215|1215.8|1215.2|1215.4|1215|3443
1623223920000|2021-06-09 07:32:00|1215.6|1215.2|1216.6|1216|1216.6|1216|1215.6|1215.2|9663
1623223930000|2021-06-09 07:32:10|1216.8|1216.2|1216.8|1216.2|1216.8|1216.4|1216.6|1216|502
1623223940000|2021-06-09 07:32:20|1217|1216.4|1217|1216.4|1217|1216.4|1217|1216.4|0
1623223950000|2021-06-09 07:32:30|1216.8|1216.2|1216.8|1216.4|1216.8|1216.4|1216.8|1216.2|0
1623223960000|2021-06-09 07:32:40||1216.2||1216.2||1216.4||1216.2|350
1623223970000|2021-06-09 07:32:50|1216.6|1216|1216.4|1216|1216.6|1216|1216.4|1216|404
1623223980000|2021-06-09 07:33:00|1216.6|1216.2|1216.8|1216.4|1216.8|1216.4|1216.6|1216.2|0
1623223990000|2021-06-09 07:33:10|1217||1217||1217||1216.8||0
1623224000000|2021-06-09 07:33:20|1216.8||1217||1217||1216.8||0
1623224010000|2021-06-09 07:33:30|1216.8|1216.2|1216.8|1216.4|1216.8|1216.4|1216.8|1216.2|911
1623224020000|2021-06-09 07:33:40|1216.6|1216.2|1216.4|1216|1216.6|1216.2|1216.4|1216|148
1623224040000|2021-06-09 07:34:00|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216|1215.6|4385
1623224050000|2021-06-09 07:34:10|1216.4|1216|1216.6|1216.2|1216.8|1216.6|1216.4|1216|9489
1623224060000|2021-06-09 07:34:20|1216.8|1216.6|1216.8|1216.4|1216.8|1216.6|1216.6|1216.4|2000
1623224070000|2021-06-09 07:34:30|1216.6|1216.2|1216.6|1216.2|1216.6|1216.2|1216.6|1216.2|0
1623224080000|2021-06-09 07:34:40|1216.8|1216.4|1216.4|1216|1217|1216.4|1216.2|1215.8|14168
1623224090000|2021-06-09 07:34:50|1216.6|1216.2|1217|1216.6|1217|1216.6|1216.4|1216.2|502
1623224100000|2021-06-09 07:35:00||1216.4||1216.6||1216.6||1216.4|0
1623224110000|2021-06-09 07:35:10|1216.8|1216.4|1216.8|1216.4|1216.8|1216.4|1216.8|1216.2|0
1623224120000|2021-06-09 07:35:20|1217|1216.6|1216.8|1216.4|1217.2|1216.8|1216.8|1216.4|1433
1623224130000|2021-06-09 07:35:30|1216.6|1216.2|1216.4|1216|1216.6|1216.2|1216.4|1216|0
1623224150000|2021-06-09 07:35:50|1216.2|1215.8|1216|1215.4|1216.2|1215.8|1216|1215.4|2258
1623224160000|2021-06-09 07:36:00|1216.2|1215.6|1216.4|1215.8|1216.4|1215.8|1216.2|1215.6|496
1623224170000|2021-06-09 07:36:10|1216.6|1216|1216.4|1216|1216.6|1216.2|1216.4|1216|2082
1623224180000|2021-06-09 07:36:20|1216.2|1215.8|1216|1215.6|1216.2|1215.8|1216|1215.6|1496
1623224190000|2021-06-09 07:36:30|1215.8|1215.4|1215.6|1215.2|1215.8|1215.4|1215.6|1215|1798
1623224200000|2021-06-09 07:36:40|1215.4|1215|1215.6|1215|1215.6|1215|1215.4|1215|479
1623224210000|2021-06-09 07:36:50|1215.4|1215.2|1215.8|1215.4|1215.8|1215.4|1215.4|1215|5500
1623224220000|2021-06-09 07:37:00|1215.6|1215.2|1215.6|1215|1215.6|1215.2|1215.6|1215|740
1623224230000|2021-06-09 07:37:10|1215.4|1215.2|1214.6|1214.2|1215.4|1215.2|1214.6|1214.2|28805
1623224240000|2021-06-09 07:37:20|1214.4|1214|1215.2|1214.8|1215.6|1215|1214.4|1213.8|15124
1623224250000|2021-06-09 07:37:30|1215.4|1215|1215.6|1215.2|1215.8|1215.4|1215.4|1215|550
1623224260000|2021-06-09 07:37:40|1215.4|1215|1214.4|1214|1215.4|1215|1214.4|1214|25683
1623224270000|2021-06-09 07:37:50|1214.6|1213.8|1214.8|1214.2|1214.8|1214.2|1214.6|1213.8|1265
1623224280000|2021-06-09 07:38:00|1214.6||1214.6||1214.6||1214.4||759
1623224290000|2021-06-09 07:38:10|1214.8|1214.4|1215.4|1215|1215.4|1215|1214.6|1214.4|2029
1623224300000|2021-06-09 07:38:20|1215.6||1215.4||1215.6||1215.4||488
1623224310000|2021-06-09 07:38:30|1215.6||1215.4||1215.6||1215.4||500
1623224320000|2021-06-09 07:38:40|1215.6|1215.2|1215.6|1215.2|1215.6|1215.2|1215.6|1215.2|0
1623224330000|2021-06-09 07:38:50|1215.4||1215.6||1215.6||1215.4||0
1623224360000|2021-06-09 07:39:20|1215.8|1215.4|1216|1215.2|1216|1215.6|1215.6|1215.2|1348
1623224370000|2021-06-09 07:39:30|1215.8|1215.4|1215.6|1215.2|1216|1215.6|1215.4|1215.2|9278
1623224380000|2021-06-09 07:39:40|1215.8|1215|1215.4|1215|1215.8|1215|1215.4|1215|4295
1623224390000|2021-06-09 07:39:50|1215.2|1214.8|1215.4|1215|1215.4|1215|1215.2|1214.8|2731
1623224400000|2021-06-09 07:40:00|1215.2||1215.2||1215.2||1215.2||60
1623224410000|2021-06-09 07:40:10|1215.4|1215.2|1215.4|1215.2|1215.4|1215.2|1215.4|1215.2|2077
1623224420000|2021-06-09 07:40:20|1215.6|1215|1215.4|1215|1215.6|1215|1215.2|1214.8|9415
1623224430000|2021-06-09 07:40:30|||||||||2
1623224460000|2021-06-09 07:41:00|1215.6|1215.2|1215.6|1215.2|1216.2|1215.8|1215.6|1215.2|2609
1623224480000|2021-06-09 07:41:20|1215.4|1215|1214.8|1214.4|1215.4|1215|1214.8|1214.4|3264
1623224490000|2021-06-09 07:41:30|1215||1214.8||1215||1214.8||0
1623224500000|2021-06-09 07:41:40|1214.6|1214.2|1214.2|1214|1214.6|1214.2|1214.2|1213.8|1709
1623224510000|2021-06-09 07:41:50|1214|1213.8|1213.8|1213.6|1214|1213.8|1213.8|1213.6|3527
1623224520000|2021-06-09 07:42:00|1213.6|1213.4|1213.6|1213.2|1213.6|1213.4|1213.6|1213.2|1478
1623224530000|2021-06-09 07:42:10|1213.4|1213|1213.4|1213|1213.6|1213.2|1213.4|1213|7399
1623224540000|2021-06-09 07:42:20|1213.6|1213.2|1214|1213.6|1214|1213.8|1213.6|1213.2|2933
1623224550000|2021-06-09 07:42:30|1214.2|1213.8|1214.2|1213.6|1214.2|1213.8|1213.8|1213.6|3989
1623224570000|2021-06-09 07:42:50|1214.4|1213.8|1214.4|1214|1214.4|1214|1214.4|1213.8|0
1623224580000|2021-06-09 07:43:00|1214.6|1214.2|1214.8|1214.4|1214.8|1214.4|1214.4|1214.2|1956
1623224600000|2021-06-09 07:43:20|1214.6|1214.2|1215|1214.4|1215|1214.6|1214.4|1214|4215
1623224610000|2021-06-09 07:43:30||1214.6||1214.6||1214.6||1214.4|0
1623224620000|2021-06-09 07:43:40|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|1215|1214.8|542
1623224630000|2021-06-09 07:43:50|1215|1214.6|1215.2|1214.6|1215.2|1214.8|1215|1214.6|1076
1623224640000|2021-06-09 07:44:00||1214.8||1215||1215||1214.8|0
1623224650000|2021-06-09 07:44:10|1215.4|1214.8|1215.6|1215|1215.6|1215|1215.4|1214.8|1227
1623224660000|2021-06-09 07:44:20|1215.4||1215.4||1215.4||1215.4||0
1623224670000|2021-06-09 07:44:30|1215.6|1215.2|1215.6|1215.2|1216|1215.4|1215.6|1215.2|0
1623224680000|2021-06-09 07:44:40|1215.8|1215.4|1215.8|1215.4|1216|1215.6|1215.6|1215.4|8095
1623224690000|2021-06-09 07:44:50|1215|1214.8|1215.6|1215.2|1215.8|1215.4|1215|1214.8|28513
1623224700000|2021-06-09 07:45:00|1215.8|1215.4|1216.4|1216|1217|1216.4|1215.8|1215.4|10821
1623224710000|2021-06-09 07:45:10|1216.2|1215.8|1216.2|1215.8|1216.2|1216|1216.2|1215.8|1383
1623224720000|2021-06-09 07:45:20|1216.4||1216.2||1216.4||1216.2||420
1623224730000|2021-06-09 07:45:30|1216.4||1216.4||1216.4||1216.4||0
1623224750000|2021-06-09 07:45:50|1216.2|1216|1216.4|1215.8|1216.4|1216|1216.2|1215.8|1701
1623224760000|2021-06-09 07:46:00|1216.6|1216|1216.6|1216.4|1216.6|1216.4|1216.6|1216|0
1623224770000|2021-06-09 07:46:10||1216.2||1216.2||1216.4||1216.2|1184
1623224780000|2021-06-09 07:46:20|1216.8|1216.4|1216.2|1215.6|1216.8|1216.4|1215.8|1215.6|12312
1623224790000|2021-06-09 07:46:30|1216.4|1215.8|1216.4|1216|1216.4|1216|1216.4|1215.8|0
1623224800000|2021-06-09 07:46:40|1216.6|1216.2|1216.6|1216|1216.6|1216.2|1216.4|1216|3083
1623224810000|2021-06-09 07:46:50|1216.4|1215.8|1215.8|1215.2|1216.4|1215.8|1215.8|1215.2|3144
1623224820000|2021-06-09 07:47:00||1215.4||1215.2||1215.4||1215.2|0
1623224830000|2021-06-09 07:47:10||1215.4||1215.2||1215.4||1215.2|0
1623224840000|2021-06-09 07:47:20|1215.6|1215.4|1215.8|1215.2|1215.8|1215.6|1215.6|1215.2|412
1623224850000|2021-06-09 07:47:30||1215.4||1215.2||1215.4||1215.2|0
1623224860000|2021-06-09 07:47:40|1215.6|1215|1214.8|1214.4|1215.6|1215|1214.8|1214.4|1927
1623224870000|2021-06-09 07:47:50|1215|1214.6|1215.2|1214.8|1215.2|1214.8|1214.8|1214.4|2468
1623224880000|2021-06-09 07:48:00|1215|1214.6|1213.8|1213.6|1215|1214.6|1213.8|1213.4|18865
1623224890000|2021-06-09 07:48:10|1214|1213.8|1213.6|1213|1214.2|1213.8|1213.2|1213|3594
1623224900000|2021-06-09 07:48:20|1213.4|1213.2|1214|1213.6|1214.4|1213.8|1213.4|1213.2|1441
1623224910000|2021-06-09 07:48:30|1213.8|1213.4|1213.8|1213.4|1214|1213.4|1213.8|1213.4|0
1623224920000|2021-06-09 07:48:40|1214||1214||1214||1214||0
1623224930000|2021-06-09 07:48:50||1213.6||1213.6||1213.6||1213.6|0
1623224940000|2021-06-09 07:49:00|1213.8|1213.4|1214|1213.4|1214|1213.6|1213.4|1213.2|4333
1623224950000|2021-06-09 07:49:10|1213.8|1213.2|1213.8|1213.2|1213.8|1213.2|1213.8|1213.2|0
1623224970000|2021-06-09 07:49:30||1213.4||1213.4||1213.4||1213.4|0
1623224980000|2021-06-09 07:49:40|1213.6||1213.8||1213.8||1213.6||500
1623224990000|2021-06-09 07:49:50|1214|1213.6|1214.4|1214|1214.4|1214|1214|1213.6|2023
1623225000000|2021-06-09 07:50:00|1214.2|1213.8|1214.2|1213.8|1214.4|1214|1214|1213.8|1006
1623225010000|2021-06-09 07:50:10|1214|1213.6|1214|1213.6|1214|1213.6|1213.8|1213.6|1485
1623225020000|2021-06-09 07:50:20|1213.8|1213.4|1213.8|1213.4|1214|1213.4|1213.8|1213.4|921
1623225030000|2021-06-09 07:50:30|1214|1213.6|1214|1213.6|1214|1213.8|1213.8|1213.4|133
1623225040000|2021-06-09 07:50:40|1213.8|1213.4|1214|1213.4|1214|1213.4|1213.8|1213.4|0
1623225060000|2021-06-09 07:51:00||1213.6||1213.6||1213.6||1213.6|0
1623225070000|2021-06-09 07:51:10||1213.8||1213.8||1213.8||1213.8|0
1623225080000|2021-06-09 07:51:20|1213.4|1213.6|1213.6|1213.2|1214|1213.6|1213.4|1213.2|10091
1623225110000|2021-06-09 07:51:50|1213.8|1213.6|1214|1213.6|1214.2|1213.8|1213.6|1213.4|18455
1623225120000|2021-06-09 07:52:00|1213.8|1213.4|1213.8|1213.4|1213.8|1213.6|1213.6|1213.2|4121
1623225130000|2021-06-09 07:52:10|1213.6|1213.2|1213.4|1213|1213.6|1213.2|1213.4|1213|994
1623225140000|2021-06-09 07:52:20|1213.6||1213.4||1213.6||1213.2||420
1623225150000|2021-06-09 07:52:30||1213.2||1213||1213.2||1213|748
1623225160000|2021-06-09 07:52:40|1213.2|1212.8|1213.4|1212.8|1213.4|1212.8|1213.2|1212.8|5100
1623225170000|2021-06-09 07:52:50|1213.6|1213|1213.8|1213.2|1213.8|1213.4|1213.6|1213|4574
1623225180000|2021-06-09 07:53:00|1213.6|1213.4|1213.2|1212.8|1213.6|1213.4|1213|1212.8|1466
1623225190000|2021-06-09 07:53:10|1213|1212.6|1212.8|1212.4|1213|1212.6|1212.8|1212.2|613
1623225200000|2021-06-09 07:53:20|1213|1212.6|1212.8|1212.4|1213|1212.6|1212.8|1212.4|1394
1623225210000|2021-06-09 07:53:30|1212.6|1212.2|1212.6|1212.2|1212.8|1212.2|1212.6|1212.2|209
1623225220000|2021-06-09 07:53:40|1212.8|1212.4|1212.8|1212.2|1213|1212.6|1212.8|1212.2|839
1623225230000|2021-06-09 07:53:50|1212.6|1212.4|1212.8|1212.6|1213|1212.6|1212.6|1212.4|700
1623225240000|2021-06-09 07:54:00|1212.6|1212.4|1212.6|1212.2|1212.6|1212.6|1212.4|1212.2|1749
1623225250000|2021-06-09 07:54:10||1212.4||1212.2||1212.4||1212.2|307
1623225260000|2021-06-09 07:54:20||1212.4||1212.4||1212.4||1212.4|1076
1623225270000|2021-06-09 07:54:30||1212.2||1212.2||1212.2||1212.2|2000
1623225280000|2021-06-09 07:54:40|1212.4|1212|1211.8|1211.4|1212.4|1212.2|1211.6|1211.2|13943
1623225290000|2021-06-09 07:54:50|1211.4|1211.6|1211.6|1211.2|1211.6|1211.6|1211.2|1211|10202
1623225300000|2021-06-09 07:55:00|1211.8|1211.4|1211.8|1211.4|1212|1211.6|1211.8|1211.4|2224
1623225310000|2021-06-09 07:55:10|1211.6|1211.2|1211.8|1211.6|1211.8|1211.6|1211.6|1211.2|1894
1623225320000|2021-06-09 07:55:20|1211.6|1211.4|1211.8|1211.4|1211.8|1211.6|1211.6|1211.4|1666
1623225330000|2021-06-09 07:55:30|1211.6|1211.2|1211.4|1211|1211.8|1211.2|1211.2|1210.8|5556
1623225340000|2021-06-09 07:55:40|1211.2|1210.8|1211.6|1211.4|1211.6|1211.4|1211.2|1210.8|2013
1623225380000|2021-06-09 07:56:20|1211.4|1211.2|1211.6|1211|1211.6|1211.2|1211.2|1210.8|612
1623225390000|2021-06-09 07:56:30|1211.8|1211.2|1211.8|1211.4|1211.8|1211.4|1211.8|1211.2|2152
1623225400000|2021-06-09 07:56:40|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|0
1623225410000|2021-06-09 07:56:50|1211.8|1211.4|1211.8|1211.4|1211.8|1211.4|1211.6|1211.4|2769
1623225420000|2021-06-09 07:57:00|1212|1211.6|1212|1211.6|1212|1211.6|1212|1211.6|1396
1623225440000|2021-06-09 07:57:20|1211.8|1211.4|1211.8|1211.4|1211.8|1211.4|1211.8|1211.4|319
1623225450000|2021-06-09 07:57:30|1212|1211.2|1211.2|1211|1212|1211.4|1211.2|1211|7544
1623225460000|2021-06-09 07:57:40|1211.4|1210.8|1211.2|1210.8|1211.4|1210.8|1211.2|1210.8|420
1623225470000|2021-06-09 07:57:50|1211|1210.6|1210.6|1210.2|1211|1210.6|1210.2|1210|9217
1623225490000|2021-06-09 07:58:10|||||||||200
1623225500000|2021-06-09 07:58:20|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1063
1623225510000|2021-06-09 07:58:30|||||||||80
1623225520000|2021-06-09 07:58:40|1210.6|1210.2|1210.4|1210|1210.6|1210.2|1210.2|1210|6245
1623225530000|2021-06-09 07:58:50|1210.2|1209.8|1210.2|1209.8|1210.4|1210|1209.6|1209.4|31675
1623225540000|2021-06-09 07:59:00|1210||1210.2||1210.2||1210||0
1623225550000|2021-06-09 07:59:10|1210|1209.6|1209.8|1209.4|1210.2|1209.6|1209.8|1209.4|644
1623225560000|2021-06-09 07:59:20|1209.6|1209.2|1209.6|1209.2|1209.6|1209.4|1209.4|1209.2|2595
1623225590000|2021-06-09 07:59:50|||||||||100
1623225600000|2021-06-09 08:00:00|1209.4|1209|1208.8|1208.4|1209.4|1209|1208.6|1208.2|7956
1623225620000|2021-06-09 08:00:20|1208.6|1208.2|1208.8|1208.2|1208.8|1208.4|1208.6|1208.2|0
1623225630000|2021-06-09 08:00:30|1208.6|1208.4|1208.6|1208.2|1208.6|1208.4|1208.6|1208.2|1180
1623225640000|2021-06-09 08:00:40|1208.4|1208.4|1208.6|1208.2|1208.6|1208.4|1208.4|1208.2|416
1623225650000|2021-06-09 08:00:50|1208.8|1208.4|1209|1208.6|1209|1208.8|1208.8|1208.4|2967
1623225660000|2021-06-09 08:01:00|1209.2|1208.8|1209.4|1208.8|1209.4|1209.2|1209.2|1208.8|1719
1623225670000|2021-06-09 08:01:10|1209.2|1208.6|1208.8|1208.4|1209.2|1208.6|1208.8|1208.4|570
1623225680000|2021-06-09 08:01:20|1208.6|1208.6|1209|1208.6|1209|1208.8|1208.6|1208.6|2220
1623225690000|2021-06-09 08:01:30||1208.4||1208.4||1208.4||1208.4|0
1623225700000|2021-06-09 08:01:40|1208.8||1208.8||1208.8||1208.6||0
1623225710000|2021-06-09 08:01:50|1208.6|1208.2|1208.2|1207.8|1208.6|1208.2|1208|1207.8|27237
1623225720000|2021-06-09 08:02:00|1208|1207.6|1207.8|1207.4|1208|1207.6|1207.6|1207.4|4081
1623225730000|2021-06-09 08:02:10|1207.6|1207.2|1207.6|1207.2|1207.6|1207.4|1207.6|1207.2|0
1623225740000|2021-06-09 08:02:20|1207.8|1207.4|1208|1207.4|1208|1207.4|1207.6|1207.2|6243
1623225750000|2021-06-09 08:02:30||1207.2||1207.4||1207.4||1207.2|0
1623225760000|2021-06-09 08:02:40|1207.8||1207.8||1207.8||1207.8||0
1623225770000|2021-06-09 08:02:50|1208|1207.6|1208.2|1207.8|1208.2|1208|1208|1207.6|632
1623225780000|2021-06-09 08:03:00||1207.6||1207.8||1208||1207.6|203
1623225790000|2021-06-09 08:03:10|1208.4|1208|1207.8|1207.2|1208.4|1208|1207.8|1207.2|6088
1623225800000|2021-06-09 08:03:20|1207.6|1207.4|1207.6|1207.2|1207.8|1207.4|1207.4|1207|2046
1623225810000|2021-06-09 08:03:30|1207.8|1207|1207.6|1207.2|1207.8|1207.6|1207.6|1207|3812
1623225820000|2021-06-09 08:03:40|1207.8|1207.4|1208|1207.4|1208|1207.6|1207.8|1207.2|2165
1623225830000|2021-06-09 08:03:50|1207.8|1207.6|1208.2|1207.8|1208.2|1207.8|1207.8|1207.6|791
1623225840000|2021-06-09 08:04:00|1208.4|1208|1208.4|1208|1208.6|1208.2|1208.2|1208|2225
1623225850000|2021-06-09 08:04:10||1208.2||1208||1208.2||1208|0
1623225870000|2021-06-09 08:04:30|1208.2||1208.4||1208.4||1208.2||0
1623225880000|2021-06-09 08:04:40|1208.6|1208.2|1208.6|1208.2|1209.4|1209.2|1208.4|1208.2|27487
1623225890000|2021-06-09 08:04:50|1208.8||1208.8||1208.8||1208.8||0
1623225900000|2021-06-09 08:05:00|1208.6|1208|1207.8|1207.4|1208.6|1208|1207.6|1207.4|12450
1623225910000|2021-06-09 08:05:10|1208|1207.6|1208|1207.4|1208.2|1207.6|1208|1207.4|1275
1623225920000|2021-06-09 08:05:20|1207.8|1207.2|1207.6|1207.2|1207.8|1207.2|1207.2|1207|487
1623225930000|2021-06-09 08:05:30|1207.8|1207.4|1208.2|1207.8|1208.2|1207.8|1207.6|1207.4|2312
1623225940000|2021-06-09 08:05:40|1208|1207.6|1208|1207.4|1208|1207.6|1208|1207.4|210
1623225950000|2021-06-09 08:05:50||1207.6||1207.6||1207.6||1207.6|0
1623225960000|2021-06-09 08:06:00|1207.8|1207.4|1207.8|1207.2|1207.8|1207.4|1207.8|1207.2|1788
1623225970000|2021-06-09 08:06:10|1207.6|1207|1206.8|1206.6|1207.6|1207|1206.8|1206.6|18830
1623225980000|2021-06-09 08:06:20|1207|1206.8|1206.4|1206.2|1207.2|1206.8|1206.4|1206.2|2815
1623225990000|2021-06-09 08:06:30|1206.6|1206|1205.8|1205.6|1206.6|1206|1205.8|1205.6|3457
1623226000000|2021-06-09 08:06:40|1206||1206||1206||1206||1000
1623226010000|2021-06-09 08:06:50|1206.2|1205.8|1206.4|1206.2|1206.8|1206.4|1206.2|1205.8|9263
1623226020000|2021-06-09 08:07:00|1206.6|1206|1206.6|1206.2|1206.8|1206.6|1206.6|1206|2769
1623226030000|2021-06-09 08:07:10|1206.4|1206|1206.6|1206.2|1206.6|1206.2|1206.4|1206|687
1623226050000|2021-06-09 08:07:30||1206||1206||1206||1206|0
1623226060000|2021-06-09 08:07:40|1206.4|1206.2|1206.6|1206.2|1206.6|1206.2|1206.4|1206.2|0
1623226070000|2021-06-09 08:07:50|1206.8|1206.4|1206.6|1206.2|1206.8|1206.6|1206.4|1206|600
1623226080000|2021-06-09 08:08:00|1206.4|1206|1206.2|1205.8|1206.4|1206|1206|1205.8|1068
1623226090000|2021-06-09 08:08:10|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1206|0
1623226100000|2021-06-09 08:08:20|1206.6|1206.2|1206.6|1206|1206.6|1206.2|1206.4|1206|0
1623226110000|2021-06-09 08:08:30|1206.4|1206.2|1206.2|1205.8|1206.6|1206.2|1206.2|1205.8|4924
1623226120000|2021-06-09 08:08:40|1206|1205.6|1206.4|1205.8|1206.4|1206|1206|1205.6|2492
1623226140000|2021-06-09 08:09:00|1206.6|1206|1206.2|1205.8|1206.6|1206.2|1206.2|1205.8|10046
1623226160000|2021-06-09 08:09:20|1206.4|1206|1206.2|1205.8|1206.4|1206|1206.2|1205.8|0
1623226180000|2021-06-09 08:09:40|1206|1205.6|1206|1205.6|1206.2|1205.8|1205.8|1205.6|1104
1623226200000|2021-06-09 08:10:00|1206.2|1205.8|1205.6|1205.2|1206.2|1206|1205.6|1205.2|5636
1623226210000|2021-06-09 08:10:10|1205.4|1205.4|1205.6|1205.2|1205.6|1205.4|1205.4|1205.2|1298
1623226220000|2021-06-09 08:10:20|1205.2|1205|1205.6|1205.2|1205.6|1205.2|1205.2|1205|11069
1623226240000|2021-06-09 08:10:40|1205.4|1205.4|1205.8|1205.4|1206.2|1206|1205.4|1205|25203
1623226250000|2021-06-09 08:10:50|1206|1205.6|1206.4|1206|1206.4|1206|1205.8|1205.6|6831
1623226260000|2021-06-09 08:11:00|1206.2|1205.8|1206|1205.6|1206.2|1205.8|1206|1205.6|14980
1623226270000|2021-06-09 08:11:10|1205.8|1205.4|1206.2|1205.8|1206.2|1205.8|1205.8|1205.4|1770
1623226280000|2021-06-09 08:11:20|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|0
1623226290000|2021-06-09 08:11:30|1205.8|1205.4|1205.4|1205|1205.8|1205.4|1205.4|1205|5789
1623226310000|2021-06-09 08:11:50|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1003
1623226320000|2021-06-09 08:12:00|1205.4|1205|1205.8|1205.6|1205.8|1205.6|1205.2|1204.8|23317
1623226330000|2021-06-09 08:12:10||1205.4||1205.2||1205.4||1205.2|0
1623226350000|2021-06-09 08:12:30|1206|1205.4|1206.4|1206|1206.4|1206|1206|1205.4|3471
1623226360000|2021-06-09 08:12:40|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|0
1623226370000|2021-06-09 08:12:50|1206.4|1206|1206.2|1205.8|1206.4|1206|1206.2|1205.8|0
1623226380000|2021-06-09 08:13:00|1206|1205.6|1206.6|1206.2|1206.6|1206.4|1205.8|1205.6|12996
1623226390000|2021-06-09 08:13:10|1206.4|1206|1206.2|1205.8|1206.4|1206|1206.2|1205.8|2639
1623226400000|2021-06-09 08:13:20|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1206|688
1623226410000|2021-06-09 08:13:30|1206.6|1206.2|1206.8|1206.2|1206.8|1206.4|1206.6|1206|689
1623226420000|2021-06-09 08:13:40|1207|1206.4|1207.6|1207.2|1207.8|1207.4|1207|1206.4|7216
1623226430000|2021-06-09 08:13:50|1207.4|1207|1207.4|1207|1207.4|1207|1207.4|1207|0
1623226440000|2021-06-09 08:14:00|1207.6|1207.2|1207.6|1207|1207.8|1207.4|1207|1206.8|20973
1623226450000|2021-06-09 08:14:10|1207.4|1207.2|1207|1206.8|1207.4|1207.2|1207|1206.8|3813
1623226460000|2021-06-09 08:14:20|1207.2|1207|1205.8|1205.4|1207.2|1207|1205.6|1205.2|43213
1623226470000|2021-06-09 08:14:30|1206|1205.8|1205.8|1205.4|1206|1205.8|1205.8|1205.4|4251
1623226480000|2021-06-09 08:14:40||1205.6||1205.4||1205.6||1205.4|633
1623226490000|2021-06-09 08:14:50|1206|1205.6|1205.8|1205.4|1206|1205.8|1205.8|1205.4|3122
1623226500000|2021-06-09 08:15:00|1205.6|1205.2|1205.6|1205.2|1205.8|1205.6|1205.6|1205.2|6791
1623226510000|2021-06-09 08:15:10|1205.8|1205.4|1205.4|1205|1205.8|1205.4|1205.4|1205|23
1623226520000|2021-06-09 08:15:20|1205.2|1204.8|1205|1204.6|1205.2|1204.8|1204.8|1204.4|15172
1623226530000|2021-06-09 08:15:30|1204.8|1204.4|1204.6|1204.4|1204.8|1204.4|1204.6|1204.4|0
1623226540000|2021-06-09 08:15:40|1204.8|1204.6|1205|1204.6|1205.2|1204.6|1204.8|1204.6|496
1623226550000|2021-06-09 08:15:50|1204.8|1204.4|1204.8|1204.4|1205.2|1205|1204.6|1204.2|11659
1623226560000|2021-06-09 08:16:00|1205|1204.2|1206|1205.6|1206|1205.8|1204.8|1204.2|12800
1623226570000|2021-06-09 08:16:10|1206.2||1206.2||1206.2||1206||0
1623226580000|2021-06-09 08:16:20|1206|1205.4|1205.6|1205.2|1206|1205.4|1205.4|1205.2|9287
1623226590000|2021-06-09 08:16:30|1205.8|1205.4|1205.4|1205|1205.8|1205.4|1205.2|1205|40
1623226600000|2021-06-09 08:16:40|1205.2||1205.4||1205.4||1205.2||84
1623226610000|2021-06-09 08:16:50||1205.2||1205||1205.2||1205|2000
1623226620000|2021-06-09 08:17:00|1205.6||1205.6||1205.6||1205.2||617
1623226630000|2021-06-09 08:17:10||1205.2||1205.2||1205.2||1205.2|0
1623226640000|2021-06-09 08:17:20|1205.8|1205.4|1205.8|1205.2|1206.2|1206|1205.8|1205.2|12193
1623226650000|2021-06-09 08:17:30|1205.6||1205.6||1205.6||1205.6||0
1623226660000|2021-06-09 08:17:40|1205.8|1205.4|1205.6|1205.2|1206|1205.6|1205.6|1205.2|417
1623226670000|2021-06-09 08:17:50|1205.8|1205.4|1205.6|1205|1205.8|1205.4|1205.4|1205|2000
1623226680000|2021-06-09 08:18:00|1205.4|1204.8|1204.8|1204.4|1205.4|1204.8|1204.8|1204.4|2247
1623226690000|2021-06-09 08:18:10|1205|1204.6|1205.2|1204.8|1205.4|1205|1205|1204.6|150
1623226700000|2021-06-09 08:18:20|1205.4|1205|1205.4|1205|1205.6|1205.2|1205.4|1205|1382
1623226720000|2021-06-09 08:18:40|1205.6|1205.2|1205.2|1204.8|1205.6|1205.2|1205|1204.6|2344
1623226730000|2021-06-09 08:18:50|1205.4|1205|1205.4|1205|1205.6|1205|1205.4|1205|0
1623226740000|2021-06-09 08:19:00|1205.6||1205.6||1205.6||1205.6||0
1623226750000|2021-06-09 08:19:10|1205.8|1205.2|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|819
1623226770000|2021-06-09 08:19:30|1205.4|1205|1205.2|1204.8|1205.4|1205|1205.2|1204.8|1212
1623226780000|2021-06-09 08:19:40|1205|1204.6|1204.8|1204.6|1205|1204.6|1204.4|1204.2|3936
1623226790000|2021-06-09 08:19:50|1205|1204.8|1205.2|1204.8|1205.2|1204.8|1205|1204.8|1069
1623226800000|2021-06-09 08:20:00|1205.4|1205|1205.4|1205|1205.4|1205|1205.4|1205|0
1623226810000|2021-06-09 08:20:10||1205.2||1205.2||1205.2||1205.2|0
1623226820000|2021-06-09 08:20:20|1205.6||1205.6||1205.6||1205.4||3341
1623226830000|2021-06-09 08:20:30||1205.4||1205.4||1205.4||1205.4|0
1623226840000|2021-06-09 08:20:40|1205.8|1205.2|1205.4|1205.2|1205.8|1205.2|1205.4|1205.2|135
1623226860000|2021-06-09 08:21:00|1205.2|1205|1205|1204.6|1205.2|1205|1205|1204.6|9313
1623226870000|2021-06-09 08:21:10|1205.2|1204.8|1205.2|1204.8|1205.4|1204.8|1205.2|1204.8|0
1623226900000|2021-06-09 08:21:40|1205|1204.6|1204.8|1204.6|1205|1204.6|1204.8|1204.6|298
1623226910000|2021-06-09 08:21:50|1204.6|1204.4|1205|1204.6|1205.2|1204.8|1204.6|1204.4|1290
1623226920000|2021-06-09 08:22:00|1204.8||1205||1205||1204.8||92
1623226940000|2021-06-09 08:22:20|1204.8|1204.4|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|417
1623226950000|2021-06-09 08:22:30|1205|1204.6|1205.2|1204.8|1205.2|1204.8|1205|1204.6|3499
1623226970000|2021-06-09 08:22:50|1205|1204.6|1205.2|1204.8|1205.4|1205|1204.8|1204.4|15854
1623226980000|2021-06-09 08:23:00|1205.4|1205|1205.8|1205.2|1205.8|1205.2|1205.4|1205|1897
1623226990000|2021-06-09 08:23:10|1205.6||1205.6||1205.6||1205.6||0
1623227000000|2021-06-09 08:23:20|1205.8|1205.4|1206|1205.6|1206|1205.6|1205.8|1205.4|48
1623227010000|2021-06-09 08:23:30|1205.8|1205.4|1206|1205.6|1206|1205.6|1205.8|1205.4|3153
1623227020000|2021-06-09 08:23:40|1206.2|1205.4|1205.6|1205.2|1206.2|1205.6|1205.6|1205.2|505
1623227030000|2021-06-09 08:23:50|1205.4||1205.6||1205.6||1205.4||500
1623227040000|2021-06-09 08:24:00|1205.4|1205|1205.8|1205.4|1206|1205.6|1205.4|1205|4652
1623227050000|2021-06-09 08:24:10|1205.6|1205.6|1206.8|1206.4|1207.2|1207|1205.6|1205.6|58088
1623227060000|2021-06-09 08:24:20|1206.6|1206.2|1206.2|1205.8|1206.6|1206.2|1206.2|1205.8|420
1623227070000|2021-06-09 08:24:30|1206||1206.2||1206.2||1206||1084
1623227080000|2021-06-09 08:24:40|1206||1206.2||1206.2||1206||1043
1623227090000|2021-06-09 08:24:50|1206.4|1206|1207|1206.6|1207.2|1206.6|1206.4|1206|2715
1623227100000|2021-06-09 08:25:00|1206.8|1206.4|1206.6|1206.2|1206.8|1206.4|1206.6|1206.2|440
1623227110000|2021-06-09 08:25:10|1207|1206.4|1206.8|1206.4|1207|1206.6|1206.8|1206.4|15000
1623227120000|2021-06-09 08:25:20|1206.6|1206.2|1206.6|1206.2|1206.8|1206.4|1206.4|1206.2|4832
1623227130000|2021-06-09 08:25:30|1206.4||1206.4||1206.4||1206.4||2601
1623227140000|2021-06-09 08:25:40||1206||1206||1206||1206|2800
1623227150000|2021-06-09 08:25:50|1206.6|1206.2|1206.6|1206.2|1206.6|1206.2|1206.6|1206.2|1656
1623227160000|2021-06-09 08:26:00|1206.8|1206.4|1206.6|1206.2|1206.8|1206.4|1206.6|1206.2|953
1623227170000|2021-06-09 08:26:10|1206.4||1206.6||1206.6||1206.4||0
1623227180000|2021-06-09 08:26:20|||||||||20
1623227190000|2021-06-09 08:26:30|1206.4||1206.6||1206.6||1206.4||3200
1623227200000|2021-06-09 08:26:40|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1206|5600
1623227210000|2021-06-09 08:26:50|1206.2|1205.8|1205.8|1205.2|1206.2|1205.8|1205.8|1205.2|4686
1623227220000|2021-06-09 08:27:00|1205.6|1205|1205|1204.8|1205.6|1205.2|1205|1204.8|799
1623227230000|2021-06-09 08:27:10|1205.2|1204.6|1205.4|1205|1205.4|1205|1205.2|1204.6|1083
1623227240000|2021-06-09 08:27:20|1205.6|1205.2|1205.6|1205.4|1206|1205.6|1205.6|1205|1920
1623227250000|2021-06-09 08:27:30|1205.4|1205.2|1205.4|1205|1205.4|1205.2|1205.2|1205|0
1623227270000|2021-06-09 08:27:50|1205.6|1205.2|1205.2|1204.8|1205.8|1205.4|1204.8|1204.6|15284
1623227280000|2021-06-09 08:28:00|1205|1204.6|1205.2|1204.6|1205.4|1205.2|1205|1204.6|1397
1623227290000|2021-06-09 08:28:10|1205|1204.8|1205.2|1204.8|1205.2|1204.8|1205|1204.8|15
1623227300000|2021-06-09 08:28:20|1205.4|1205|1206|1205.4|1206|1205.6|1205.4|1205|1987
1623227310000|2021-06-09 08:28:30|1205.8|1205.6|1206.2|1205.6|1206.2|1205.8|1205.8|1205.6|404
1623227320000|2021-06-09 08:28:40|1206|1205.4|1205.8|1205.4|1206|1205.4|1205.8|1205.4|3215
1623227330000|2021-06-09 08:28:50|1205.6||1205.6||1205.6||1205.6||0
1623227340000|2021-06-09 08:29:00|1205.8|1205.6|1206.2|1206|1206.4|1206|1205.8|1205.4|4344
1623227350000|2021-06-09 08:29:10|1206.4||1206.2||1206.4||1206.2||1722
1623227360000|2021-06-09 08:29:20|1206.4|1206.2|1207.2|1206.8|1207.2|1206.8|1206.4|1206|2254
1623227370000|2021-06-09 08:29:30|1207|1206.6|1207|1206.4|1207|1206.6|1206.8|1206.4|175
1623227380000|2021-06-09 08:29:40||1206.6||1206.4||1206.6||1206.4|0
1623227390000|2021-06-09 08:29:50|1206.8|1206.2|1206.8|1206.4|1206.8|1206.4|1206.6|1206.2|4229
1623227410000|2021-06-09 08:30:10|1206.6|1206.2|1206|1205.6|1206.6|1206.2|1205.8|1205.4|18503
1623227420000|2021-06-09 08:30:20|1205.8|1205.4|1206|1205.6|1206.2|1205.8|1205.8|1205.4|3294
1623227430000|2021-06-09 08:30:30|1205.8|1205.4|1206|1205.4|1206|1205.4|1205.8|1205.4|1500
1623227440000|2021-06-09 08:30:40|1205.8||1205.8||1205.8||1205.8||0
1623227450000|2021-06-09 08:30:50|1206|1205.6|1206|1205.6|1206.2|1206|1206|1205.6|2489
1623227460000|2021-06-09 08:31:00|1206.2|1205.8|1205.8|1205.4|1206.4|1206|1205.6|1205.4|967
1623227470000|2021-06-09 08:31:10|1206||1205.8||1206||1205.8||0
1623227480000|2021-06-09 08:31:20|1206|1205.6|1206|1205.4|1206.2|1205.8|1205.8|1205.4|4402
1623227490000|2021-06-09 08:31:30|1205.6||1205.6||1205.6||1205.6||4519
1623227500000|2021-06-09 08:31:40|||||||||8714
1623227510000|2021-06-09 08:31:50|1205.4|1205.2|1205.4|1205|1205.4|1205.2|1205.2|1205|16481
1623227530000|2021-06-09 08:32:10|1205.2||1205.2||1205.2||1205.2||8188
1623227540000|2021-06-09 08:32:20|||||||||20
1623227550000|2021-06-09 08:32:30|1205.4|1205.2|1205.4|1205|1205.4|1205.2|1205.2|1205|2720
1623227560000|2021-06-09 08:32:40|1205.6|1205.2|1205.8|1205.4|1205.8|1205.4|1205.6|1205|11940
1623227570000|2021-06-09 08:32:50|1206|1205.6|1206.6|1206.2|1206.6|1206.2|1206|1205.6|1467
1623227580000|2021-06-09 08:33:00|1206.8|1206.4|1206.8|1206.4|1206.8|1206.4|1206.8|1206.4|0
1623227590000|2021-06-09 08:33:10|1206.6|1206.2|1206.4|1206|1206.6|1206.2|1206.2|1206|865
1623227610000|2021-06-09 08:33:30|1206.2|1205.8|1206.2|1206|1206.2|1206|1206|1205.6|100
1623227620000|2021-06-09 08:33:40|1206|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.8|598
1623227630000|2021-06-09 08:33:50|1206.4|1206.2|1206.8|1206.4|1206.8|1206.4|1206.4|1206.2|2175
1623227640000|2021-06-09 08:34:00|1207|1206.6|1207.2|1206.8|1207.2|1206.8|1206.8|1206.6|3185
1623227650000|2021-06-09 08:34:10|1207.4|1207|1207.4|1207|1207.4|1207|1207.4|1207|639
1623227670000|2021-06-09 08:34:30|1207.2|1206.8|1207.4|1206.8|1207.4|1206.8|1207.2|1206.8|0
1623227680000|2021-06-09 08:34:40|1207.2|1206.6|1206.8|1206.6|1207.2|1206.6|1206.8|1206.6|3000
1623227690000|2021-06-09 08:34:50|1207||1206.8||1207||1206.8||0
1623227700000|2021-06-09 08:35:00|1207||1207||1207||1207||0
1623227710000|2021-06-09 08:35:10|1206.8||1206.8||1206.8||1206.8||0
1623227730000|2021-06-09 08:35:30|||||||||16913
1623227740000|2021-06-09 08:35:40|1206.6|1206.4|1206.6|1206.4|1206.6|1206.4|1206.6|1206.4|8220
1623227750000|2021-06-09 08:35:50|1206.8|1206.6|1206.2|1206|1207|1206.6|1206.2|1206|7273
1623227760000|2021-06-09 08:36:00|1206.4|1206.2|1206.4|1206|1206.6|1206.2|1206.4|1206|71
1623227770000|2021-06-09 08:36:10|1206.2||1206.2||1206.6||1206.2||677
1623227780000|2021-06-09 08:36:20|1206.4|1205.8|1206.6|1206|1206.6|1206.2|1206.4|1205.8|1948
1623227800000|2021-06-09 08:36:40|1206.8|1206.2|1207|1206.6|1207.2|1206.6|1206.8|1206.2|683
1623227810000|2021-06-09 08:36:50||1206.4||1206.6||1206.6||1206.4|0
1623227820000|2021-06-09 08:37:00||1206.4||1206.6||1206.6||1206.4|0
1623227830000|2021-06-09 08:37:10|1207.2|1207|1207.2|1206.8|1207.8|1207.6|1207|1206.8|19741
1623227840000|2021-06-09 08:37:20|1207.4|1207|1208|1207.4|1208.2|1207.6|1207.4|1207|2219
1623227850000|2021-06-09 08:37:30|1207.8|1207.6|1208|1207.6|1208|1207.6|1207.8|1207.6|845
1623227860000|2021-06-09 08:37:40|1208.2|1207.8|1208|1207.8|1208.2|1207.8|1208|1207.6|880
1623227870000|2021-06-09 08:37:50|1208.2|1208|1209.2|1208.8|1209.4|1209|1208.2|1208|7141
1623227880000|2021-06-09 08:38:00|1209.4|1209|1209.8|1209.2|1209.8|1209.6|1209.2|1208.8|11610
1623227890000|2021-06-09 08:38:10|1210|1209.4|1210|1209.4|1210.4|1210|1209.8|1209.4|6825
1623227900000|2021-06-09 08:38:20|1209.8|1209.2|1209.6|1209.2|1209.8|1209.2|1209.4|1209.2|3141
1623227910000|2021-06-09 08:38:30|1209.4|1209.4|1210|1209.6|1210|1209.6|1209.4|1209.4|1555
1623227930000|2021-06-09 08:38:50|1209.8|1209.4|1209.8|1209.4|1210|1209.8|1209.8|1209.4|2476
1623227940000|2021-06-09 08:39:00|1209.6||1209.6||1209.6||1209.6||79
1623227950000|2021-06-09 08:39:10|1210|1209.6|1211|1210.4|1211|1210.6|1210|1209.6|5500
1623227960000|2021-06-09 08:39:20|1210.8|1210.2|1210.8|1210.2|1210.8|1210.2|1210.6|1210.2|807
1623227970000|2021-06-09 08:39:30|1210.6|1210|1210.2|1209.8|1210.6|1210|1210.2|1209.8|620
1623227980000|2021-06-09 08:39:40|1210.4|1210|1210.4|1210|1210.6|1210.2|1210.4|1210|1229
1623227990000|2021-06-09 08:39:50|1210.6||1210.6||1210.6||1210.6||0
1623228000000|2021-06-09 08:40:00|1210.4|1209.8|1210.4|1210.2|1210.4|1210.2|1210|1209.8|2000
1623228010000|2021-06-09 08:40:10|1210.2|1210|1210.2|1209.8|1210.2|1210|1210.2|1209.8|1600
1623228020000|2021-06-09 08:40:20|1210|1209.6|1209.2|1208.6|1210|1209.6|1209.2|1208.6|13121
1623228030000|2021-06-09 08:40:30|1209|1208.4|1208.8|1208.4|1209|1208.4|1208.8|1208.4|0
1623228040000|2021-06-09 08:40:40|1209|1208.6|1209|1208.4|1209.2|1208.8|1209|1208.4|1028
1623228050000|2021-06-09 08:40:50|1208.8|1208|1208.2|1208|1209|1208|1208.2|1208|13044
1623228060000|2021-06-09 08:41:00|1208|1207.8|1207.6|1207.2|1208|1207.8|1207.6|1207.2|2977
1623228070000|2021-06-09 08:41:10|1207.4|1207|1207.4|1207|1207.4|1207|1207.4|1207|479
1623228080000|2021-06-09 08:41:20|1207.2|1206.8|1207.2|1206.8|1207.4|1207|1207.2|1206.8|433
1623228090000|2021-06-09 08:41:30|1207.4||1207.2||1207.4||1207.2||0
1623228100000|2021-06-09 08:41:40|1207|1207|1207.6|1207|1208|1207.6|1207|1207|6966
1623228110000|2021-06-09 08:41:50|1207.4|1207.2|1206.8|1206.4|1207.4|1207.4|1206.8|1206.4|10398
1623228120000|2021-06-09 08:42:00|1206.6||1206.8||1207||1206.6||703
1623228130000|2021-06-09 08:42:10|1207|1206.6|1207.2|1206.8|1207.2|1206.8|1207|1206.6|1898
1623228140000|2021-06-09 08:42:20|1207|1206.6|1206.6|1206.2|1207|1206.6|1206.6|1206.2|914
1623228160000|2021-06-09 08:42:40|1206.8||1206.6||1206.8||1206.6||0
1623228190000|2021-06-09 08:43:10|1206.8|1206.4|1206.4|1206|1207|1206.4|1206.2|1206|14338
1623228200000|2021-06-09 08:43:20|1206.2||1206.2||1206.2||1206.2||0
1623228230000|2021-06-09 08:43:50|1206|1205.8|1206.2|1206|1206.2|1206|1206|1205.8|316
1623228260000|2021-06-09 08:44:20|1206|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.4|1534
1623228270000|2021-06-09 08:44:30|1206|1205.6|1205.8|1205.4|1206.2|1205.6|1205.8|1205.4|0
1623228280000|2021-06-09 08:44:40|1205.6|1205.2|1205.8|1205.4|1205.8|1205.4|1205.6|1205.2|3247
1623228290000|2021-06-09 08:44:50|1206|1205.2|1206|1205.4|1206|1205.4|1206|1205.2|0
1623228300000|2021-06-09 08:45:00|1205.8|1205.2|1205.8|1205.2|1205.8|1205.2|1205.8|1205.2|0
1623228330000|2021-06-09 08:45:30|1205.6||1205.8||1205.8||1205.6||1000
1623228340000|2021-06-09 08:45:40|1205.6||1205.6||1205.6||1205.6||0
1623228360000|2021-06-09 08:46:00|1205.8|1205.4|1206|1205.4|1206|1205.6|1205.8|1205.4|0
1623228370000|2021-06-09 08:46:10|1205.8||1205.8||1205.8||1205.8||0
1623228380000|2021-06-09 08:46:20|1206|1205.6|1205.8|1205.6|1206|1205.6|1205.8|1205.4|1100
1623228420000|2021-06-09 08:47:00|1205.6|1205.4|1205.6|1205.2|1206|1205.6|1205.6|1205.2|3769
1623228430000|2021-06-09 08:47:10|1205.4||1205.4||1205.4||1205.4||0
1623228460000|2021-06-09 08:47:40|1205.6|1205.4|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|2089
1623228490000|2021-06-09 08:48:10|1205.8|1205.4|1205.6|1205.2|1206|1205.6|1205.6|1205.2|3309
1623228500000|2021-06-09 08:48:20|1205.4|1205|1205.8|1205.2|1205.8|1205.2|1205.4|1205|4981
1623228510000|2021-06-09 08:48:30|1206|1205.4|1205.8|1205.2|1206|1205.6|1205.4|1205|9843
1623228520000|2021-06-09 08:48:40|1206|1205.4|1205.8|1205.4|1206|1205.6|1205.8|1205.4|2029
1623228540000|2021-06-09 08:49:00|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.4|1205|1055
1623228550000|2021-06-09 08:49:10|1205.8|1205.4|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|500
1623228570000|2021-06-09 08:49:30|1205.4|1205.4|1205.6|1205.2|1205.6|1205.4|1205.4|1205.2|637
1623228580000|2021-06-09 08:49:40|1205.8|1205.4|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|2564
1623228600000|2021-06-09 08:50:00|1205.4|1205|1205.2|1205|1205.4|1205|1205.2|1205|1530
1623228610000|2021-06-09 08:50:10|1205.4|1205.2|1205.6|1205|1205.6|1205.2|1205.4|1205|599
1623228620000|2021-06-09 08:50:20|1205.4|1205.2|1205.4|1205|1205.4|1205.2|1205.4|1205|3575
1623228640000|2021-06-09 08:50:40|1205.6|1205.2|1205.4|1205|1205.6|1205.2|1205.4|1205|427
1623228660000|2021-06-09 08:51:00|||||||||80
1623228670000|2021-06-09 08:51:10|1205.6|1205.2|1206|1205.6|1206|1205.6|1205.6|1205.2|170
1623228680000|2021-06-09 08:51:20||1205.4||1205.6||1205.6||1205.4|0
1623228690000|2021-06-09 08:51:30|1205.8|1205.4|1205.8|1205.4|1206|1205.4|1205.8|1205.4|835
1623228710000|2021-06-09 08:51:50|1205.6|1205.2|1205.6|1205|1205.8|1205.2|1205.4|1205|1479
1623228730000|2021-06-09 08:52:10||1205.2||1205||1205.2||1205|0
1623228740000|2021-06-09 08:52:20||1205.2||1205.2||1205.2||1205|100
1623228750000|2021-06-09 08:52:30|1205.8||1205.8||1205.8||1205.8||0
1623228770000|2021-06-09 08:52:50|1206|1205.4|1205.6|1205.2|1206|1205.6|1205.6|1205.2|6562
1623228780000|2021-06-09 08:53:00|1205.4||1205.4||1205.6||1205.4||500
1623228790000|2021-06-09 08:53:10||1205||1205||1205||1205|500
1623228800000|2021-06-09 08:53:20||1205.2||1205||1205.2||1205|1728
1623228810000|2021-06-09 08:53:30|1205.6|1205.2|1205.6|1205|1205.8|1205.4|1205.6|1205|1608
1623228820000|2021-06-09 08:53:40||1205.2||1205.2||1205.2||1205.2|0
1623228830000|2021-06-09 08:53:50|1205.4|1205|1205.4|1205|1205.4|1205|1205.4|1205|0
1623228860000|2021-06-09 08:54:20|1205.2|1205.2|1205|1204.8|1205.2|1205.2|1205|1204.8|13568
1623228870000|2021-06-09 08:54:30|1205.2|1204.6|1204.6|1204.4|1205.2|1204.6|1204.6|1204.2|3172
1623228880000|2021-06-09 08:54:40|1204.4|1204.2|1204.4|1204.2|1204.4|1204.2|1204.4|1204|2
1623228920000|2021-06-09 08:55:20|1204.6|1204.4|1204.6|1204.2|1204.6|1204.4|1204.6|1204.2|521
1623228940000|2021-06-09 08:55:40|1204.4||1204.4||1204.4||1204.4||0
1623228970000|2021-06-09 08:56:10|1204.6|1204.4|1204.6|1204.4|1204.8|1204.6|1204.6|1204.2|7928
1623228980000|2021-06-09 08:56:20|1204.8|1204.2|1204.4|1204|1204.8|1204.4|1204.4|1204|1034
1623228990000|2021-06-09 08:56:30|1204.6|1204.2|1204.6|1204.2|1204.8|1204.4|1204.6|1204.2|845
1623229000000|2021-06-09 08:56:40|1204.4|1204.4|1204.8|1204.4|1204.8|1204.6|1204.4|1204.4|2247
1623229010000|2021-06-09 08:56:50|1204.6|1204.2|1204.8|1204.2|1204.8|1204.2|1204.6|1204.2|0
1623229020000|2021-06-09 08:57:00|1204.6|1204|1204.4|1204|1204.6|1204.2|1204.4|1204|2328
1623229030000|2021-06-09 08:57:10|1204.6|1204.2|1204.6|1204.2|1204.8|1204.2|1204.6|1204.2|500
1623229040000|2021-06-09 08:57:20|1204.4|1204|1204.4|1204.2|1204.6|1204.4|1204.4|1204|5273
1623229050000|2021-06-09 08:57:30|1204.2|1204|1204|1203.6|1204.2|1204|1204|1203.6|6532
1623229060000|2021-06-09 08:57:40||1203.8||1203.6||1203.8||1203.6|820
1623229090000|2021-06-09 08:58:10|1203.8|1203.4|1204|1203.6|1204|1203.6|1203.6|1203.4|13674
1623229100000|2021-06-09 08:58:20|1204.2|1203.8|1204|1203.6|1204.2|1203.8|1203.8|1203.6|2429
1623229110000|2021-06-09 08:58:30|1203.8|1203.4|1204|1203.6|1204.4|1204|1203.8|1203.4|7856
1623229130000|2021-06-09 08:58:50|1204.2|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|1301
1623229140000|2021-06-09 08:59:00|1204.6|1204.2|1204.4|1204.2|1204.6|1204.2|1204.4|1204.2|1442
1623229150000|2021-06-09 08:59:10|1205|1204.4|1204.8|1204.6|1205|1204.6|1204.6|1204.4|24224
1623229160000|2021-06-09 08:59:20|1205|1204.4|1204.4|1204|1205|1204.6|1204.4|1204|4004
1623229170000|2021-06-09 08:59:30|1204.6|1204.2|1204.4|1204|1204.6|1204.2|1204.4|1204|200
1623229190000|2021-06-09 08:59:50|1204.2||1204.2||1204.2||1204.2||100
1623229200000|2021-06-09 09:00:00|1204.4||1204.4||1204.4||1204.4||0
1623229220000|2021-06-09 09:00:20|1204.2|1203.8|1204.2|1203.6|1204.2|1203.8|1203.6|1203.4|4520
1623229240000|2021-06-09 09:00:40|1204|1203.4|1204.2|1203.8|1204.2|1203.8|1203.8|1203.4|6377
1623229250000|2021-06-09 09:00:50|1204|1204|1203.8|1203.6|1204|1204|1203.8|1203.4|6288
1623229260000|2021-06-09 09:01:00|1203.6|1203.4|1203.8|1203.4|1203.8|1203.6|1203.6|1203.4|2401
1623229270000|2021-06-09 09:01:10|1203.6|1203.6|1204|1203.6|1204|1203.6|1203.6|1203.2|11871
1623229280000|2021-06-09 09:01:20|1203.8|1203.4|1203.8|1203.6|1203.8|1203.6|1203.8|1203.4|1711
1623229290000|2021-06-09 09:01:30||1203.4||1203.6||1203.6||1203.2|369
1623229310000|2021-06-09 09:01:50|1203.6|1203.4|1203.8|1203.6|1203.8|1203.6|1203.6|1203.2|1781
1623229320000|2021-06-09 09:02:00|1204|1203.8|1204.2|1203.8|1204.2|1203.8|1203.8|1203.8|1983
1623229350000|2021-06-09 09:02:30|1204|1203.6|1203.8|1203.6|1204|1203.6|1203.8|1203.4|516
1623229360000|2021-06-09 09:02:40|1204||1204||1204||1204||27
1623229370000|2021-06-09 09:02:50|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|424
1623229400000|2021-06-09 09:03:20|1204|1203.6|1204.2|1203.8|1204.2|1204|1204|1203.6|2916
1623229410000|2021-06-09 09:03:30|1203.8|1203.6|1203.8|1203.6|1203.8|1203.6|1203.8|1203.6|1500
1623229430000|2021-06-09 09:03:50|1203.6|1203.4|1203.8|1203.6|1203.8|1203.6|1203.6|1203.4|6127
1623229440000|2021-06-09 09:04:00|1204|1203.8|1204|1203.8|1204.2|1203.8|1204|1203.6|4076
1623229460000|2021-06-09 09:04:20|1204.2|1204|1204.2|1203.8|1204.2|1204|1204.2|1203.8|2500
1623229470000|2021-06-09 09:04:30||1204||1204||1204||1204|24
1623229480000|2021-06-09 09:04:40|1204.4|1203.8|1204.8|1204.4|1204.8|1204.4|1204.4|1203.8|1239
1623229490000|2021-06-09 09:04:50||1204.2||1204.4||1204.4||1204.2|0
1623229500000|2021-06-09 09:05:00||1204.2||1204.2||1204.2||1204.2|0
1623229510000|2021-06-09 09:05:10|1204.6|1204|1204|1203.6|1204.6|1204.2|1203.8|1203.6|7259
1623229520000|2021-06-09 09:05:20|||||||||35
1623229530000|2021-06-09 09:05:30|1203.8|1203.4|1204|1203.6|1204|1203.8|1203.8|1203.4|1837
1623229550000|2021-06-09 09:05:50|1204.2|1203.8|1204.2|1203.8|1204.2|1204|1204.2|1203.8|630
1623229580000|2021-06-09 09:06:20|1204|1204|1204.2|1203.8|1204.2|1204|1204|1203.8|6201
1623229600000|2021-06-09 09:06:40|1204.4|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204|1758
1623229610000|2021-06-09 09:06:50|1204.8|1204.4|1204.6|1204.2|1204.8|1204.4|1204.6|1204.2|0
1623229620000|2021-06-09 09:07:00|1204.4|1204|1204.4|1204|1204.4|1204|1204.4|1204|0
1623229640000|2021-06-09 09:07:20|1204.2|1203.8|1204.2|1203.8|1204.2|1204|1204|1203.6|3649
1623229650000|2021-06-09 09:07:30||1204||1204||1204||1204|57
1623229660000|2021-06-09 09:07:40|1204|1203.8|1204.2|1203.8|1204.2|1203.8|1204|1203.6|143
1623229670000|2021-06-09 09:07:50|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1203.8|12246
1623229680000|2021-06-09 09:08:00|1204.6||1204.6||1204.6||1204.6||0
1623229690000|2021-06-09 09:08:10||1204.2||1204.2||1204.4||1204.2|1000
1623229700000|2021-06-09 09:08:20|1204.4|1204|1204.6|1204|1204.6|1204|1204.4|1204|1200
1623229710000|2021-06-09 09:08:30||1204.2||1204.4||1204.4||1204.2|430
1623229720000|2021-06-09 09:08:40|1204.4|1204.2|1204|1203.6|1204.6|1204.2|1204|1203.6|10665
1623229730000|2021-06-09 09:08:50|1203.8|1203.4|1203.8|1203.6|1203.8|1203.6|1203.6|1203.4|6224
1623229740000|2021-06-09 09:09:00|1204|1203.4|1203.8|1203.6|1204|1203.6|1203.6|1203.2|17849
1623229750000|2021-06-09 09:09:10|1203.6|1203.4|1203.4|1203|1204|1203.8|1203.4|1203|55798
1623229760000|2021-06-09 09:09:20|1203.6|1203.2|1203.2|1203|1203.6|1203.2|1203.2|1202.8|10856
1623229770000|2021-06-09 09:09:30||1202.8||1202.8||1202.8||1202.8|997
1623229780000|2021-06-09 09:09:40|1203.4|1203|1203.2|1202.8|1203.4|1203|1203.2|1202.8|2500
1623229790000|2021-06-09 09:09:50|1203|1202.6|1202.8|1202.4|1203|1202.6|1202.8|1202.4|1912
1623229810000|2021-06-09 09:10:10|1202.6|1202.2|1203.2|1202.8|1203.2|1202.8|1202.6|1202.2|5905
1623229820000|2021-06-09 09:10:20|1203.4|1203|1203.4|1203|1203.6|1203|1203.4|1203|1014
1623229830000|2021-06-09 09:10:30|1203.2|1203.2|1203.6|1203.2|1203.6|1203.2|1203.2|1203.2|728
1623229840000|2021-06-09 09:10:40|1203.8|1203.4|1204.6|1204.2|1204.6|1204.2|1203.8|1203.4|1589
1623229850000|2021-06-09 09:10:50|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|0
1623229860000|2021-06-09 09:11:00|1204.6|1204.2|1204.6|1204.4|1204.6|1204.4|1204.4|1204.2|1805
1623229880000|2021-06-09 09:11:20|1204.4|1204.2|1203.8|1203.2|1204.4|1204.2|1203.8|1203.2|20662
1623229890000|2021-06-09 09:11:30|1203.6|1203.4|1204.2|1203.8|1204.2|1203.8|1203.6|1203.4|544
1623229900000|2021-06-09 09:11:40|1204|1203.6|1204|1203.6|1204|1203.6|1204|1203.6|0
1623229910000|2021-06-09 09:11:50|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|0
1623229920000|2021-06-09 09:12:00|1204|1203.6|1204.2|1203.6|1204.2|1203.6|1203.8|1203.4|0
1623229930000|2021-06-09 09:12:10|1204|1203.4|1204|1203.6|1204.2|1203.6|1203.6|1203.4|5000
1623229940000|2021-06-09 09:12:20|1203.8|1203.4|1203.6|1203.2|1203.8|1203.4|1203.6|1203.2|0
1623229950000|2021-06-09 09:12:30|1203.4|1203|1203.4|1203.2|1203.4|1203.2|1203.2|1203|913
1623229960000|2021-06-09 09:12:40|1203.2|1203|1203.2|1203|1203.2|1203|1203.2|1202.6|3300
1623229970000|2021-06-09 09:12:50|1203.4||1203.4||1203.4||1203.4||930
1623229980000|2021-06-09 09:13:00|1203.2|1202.8|1203|1202.8|1203.2|1202.8|1203|1202.8|452
1623229990000|2021-06-09 09:13:10|1202.8|1202.6|1203|1202.4|1203|1202.6|1202.8|1202.4|317
1623230000000|2021-06-09 09:13:20|1202.8|1202.6|1202.8|1202.6|1202.8|1202.6|1202.4|1202.2|2032
1623230010000|2021-06-09 09:13:30|1203||1203||1203||1203||910
1623230020000|2021-06-09 09:13:40|1203.2|1202.8|1203.4|1203|1203.4|1203|1203.2|1202.8|2000
1623230030000|2021-06-09 09:13:50|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|0
1623230050000|2021-06-09 09:14:10|1203.4|1203|1203.4|1203|1203.4|1203.2|1203.4|1203|0
1623230070000|2021-06-09 09:14:30|1203.2|1202.8|1203.2|1203|1203.4|1203|1203|1202.8|4500
1623230080000|2021-06-09 09:14:40|1203.4||1203.4||1203.4||1203.4||0
1623230090000|2021-06-09 09:14:50|1203.2||1203.2||1203.2||1203.2||0
1623230100000|2021-06-09 09:15:00|1203|1202.8|1203.2|1202.8|1203.2|1202.8|1203|1202.6|4412
1623230110000|2021-06-09 09:15:10|1202.8|1202.6|1202.8|1202.6|1203|1202.6|1202.6|1202.2|17333
1623230130000|2021-06-09 09:15:30|1203|1202.8|1203|1202.6|1203.2|1202.8|1203|1202.6|2061
1623230150000|2021-06-09 09:15:50|1203.2|1202.8|1203|1202.6|1203.2|1203|1203|1202.6|5457
1623230160000|2021-06-09 09:16:00|1203.2|1202.8|1203.4|1203|1203.4|1203|1203.2|1202.8|4301
1623230170000|2021-06-09 09:16:10|1203.6|1203.2|1204|1203.4|1204|1203.4|1203.6|1203.2|637
1623230180000|2021-06-09 09:16:20|1203.8|1203.6|1204|1203.4|1204|1203.6|1203.8|1203.4|83
1623230190000|2021-06-09 09:16:30|1204.2|1203.6|1204.2|1203.8|1204.4|1204|1204.2|1203.6|2400
1623230200000|2021-06-09 09:16:40|1204|1203.6|1204.2|1203.8|1204.2|1203.8|1204|1203.6|0
1623230210000|2021-06-09 09:16:50|1204.4|1204|1204.4|1204.2|1204.4|1204.2|1204.4|1204|500
1623230220000|2021-06-09 09:17:00|1204.2|1204|1204.2|1203.8|1204.4|1204.2|1204|1203.8|700
1623230230000|2021-06-09 09:17:10|1204|1204|1204.2|1203.8|1204.2|1204|1204|1203.8|250
1623230250000|2021-06-09 09:17:30|1204.4||1204.4||1204.4||1204.4||0
1623230260000|2021-06-09 09:17:40|1204.2|1203.6|1204|1203.8|1204.2|1203.8|1204|1203.6|2364
1623230280000|2021-06-09 09:18:00|1203.8|1203.6|1203.6|1203.2|1203.8|1203.6|1203.4|1203|7713
1623230290000|2021-06-09 09:18:10|1203.4|1203|1203.4|1203|1203.4|1203|1203.4|1203|0
1623230310000|2021-06-09 09:18:30|1203.2|1202.8|1203.4|1203.2|1203.6|1203.4|1203.2|1202.8|3860
1623230320000|2021-06-09 09:18:40|1203.6|1203|1203.4|1203|1203.6|1203|1203.4|1203|0
1623230330000|2021-06-09 09:18:50|1203.6||1203.4||1203.6||1203.4||0
1623230340000|2021-06-09 09:19:00|1203.6|1203.2|1203.6|1203.2|1203.6|1203.4|1203.4|1203.2|1204
1623230350000|2021-06-09 09:19:10|1203.8|1203.4|1203.8|1203.4|1204|1203.6|1203.8|1203.4|1135
1623230360000|2021-06-09 09:19:20||1203.2||1203.2||1203.2||1203.2|0
1623230370000|2021-06-09 09:19:30||1203.4||1203.4||1203.6||1203.4|0
1623230380000|2021-06-09 09:19:40|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|80
1623230390000|2021-06-09 09:19:50|1203.4|1203|1203.4|1203|1203.6|1203.2|1203.4|1203|0
1623230400000|2021-06-09 09:20:00|1203.6||1203.6||1203.6||1203.6||420
1623230410000|2021-06-09 09:20:10|1203.4|1203.2|1203.8|1203.4|1203.8|1203.4|1203.4|1203.2|1241
1623230420000|2021-06-09 09:20:20|1204|1203.8|1204.6|1204.2|1204.6|1204.2|1204|1203.8|1229
1623230430000|2021-06-09 09:20:30|||||||||2000
1623230440000|2021-06-09 09:20:40|1204.8|1204.4|1204.6|1204.2|1204.8|1204.4|1204.6|1204.2|0
1623230460000|2021-06-09 09:21:00|1204.4|1204|1204.6|1204|1204.6|1204|1204.4|1204|0
1623230490000|2021-06-09 09:21:30|1204.8|1204.2|1205|1204.4|1205|1204.6|1204.8|1204.2|495
1623230510000|2021-06-09 09:21:50|1204.8||1205||1205||1204.8||0
1623230520000|2021-06-09 09:22:00|1204.8||1205||1205||1204.8||0
1623230530000|2021-06-09 09:22:10||1204.6||1204.6||1204.8||1204.6|0
1623230550000|2021-06-09 09:22:30|1204.8||1205||1205||1204.8||480
1623230570000|2021-06-09 09:22:50|||||||||320
1623230580000|2021-06-09 09:23:00|1205.2|1204.8|1205.4|1205.2|1205.6|1205.4|1205.2|1204.8|2175
1623230600000|2021-06-09 09:23:20|1205.6|1205.4|1205.2|1204.8|1205.8|1205.4|1205.2|1204.8|6868
1623230620000|2021-06-09 09:23:40|1205|1204.6|1205|1204.6|1205.2|1204.6|1204.8|1204.6|13
1623230640000|2021-06-09 09:24:00|1205.2|1204.8|1205.2|1205|1205.2|1205|1205.2|1204.8|1451
1623230650000|2021-06-09 09:24:10|1205.4|1205.2|1205.2|1205|1205.6|1205.2|1205.2|1205|1113
1623230680000|2021-06-09 09:24:40|1205|1204.8|1205|1204.8|1205|1204.8|1205|1204.8|1421
1623230690000|2021-06-09 09:24:50||1204.6||1204.6||1204.6||1204.6|0
1623230700000|2021-06-09 09:25:00|1204.8|1204.4|1204.8|1204.6|1205|1204.6|1204.8|1204.4|1383
1623230710000|2021-06-09 09:25:10|1205||1205||1205||1205||0
1623230720000|2021-06-09 09:25:20|1204.8||1205||1205||1204.8||90
1623230760000|2021-06-09 09:26:00|1204.6|1204.4|1205|1204.6|1205|1204.6|1204.6|1204.4|9400
1623230780000|2021-06-09 09:26:20|1205.2|1204.8|1205.2|1204.8|1205.4|1205.2|1205.2|1204.6|10627
1623230790000|2021-06-09 09:26:30|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1205|0
1623230810000|2021-06-09 09:26:50|1205.4|1205|1205|1204.6|1205.4|1205|1205|1204.6|967
1623230820000|2021-06-09 09:27:00|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|0
1623230830000|2021-06-09 09:27:10||1205||1204.8||1205||1204.8|398
1623230840000|2021-06-09 09:27:20|||||||||14
1623230880000|2021-06-09 09:28:00|1205|1204.6|1204.8|1204.6|1205|1204.6|1204.8|1204.6|2161
1623230890000|2021-06-09 09:28:10|1204.6|1204.4|1204.8|1204.4|1204.8|1204.4|1204.6|1204.4|2440
1623230900000|2021-06-09 09:28:20|||||||||250
1623230920000|2021-06-09 09:28:40|1205|1204.6|1205|1204.6|1205|1204.8|1204.8|1204.4|1574
1623230930000|2021-06-09 09:28:50|1204.8|1204.4|1204.8|1204.4|1205|1204.6|1204.8|1204.4|891
1623230940000|2021-06-09 09:29:00|1205|1204.6|1204.8|1204.4|1205|1204.6|1204.8|1204.4|2110
1623230960000|2021-06-09 09:29:20|1205|1204.8|1205|1204.8|1205.2|1204.8|1205|1204.8|519
1623230970000|2021-06-09 09:29:30||1204.6||1204.6||1204.6||1204.6|0
1623230980000|2021-06-09 09:29:40|1205.2|1204.8|1205.2|1205|1205.4|1205|1205|1204.8|0
1623230990000|2021-06-09 09:29:50|1205.4|1205.2|1205.4|1205.2|1205.4|1205.2|1205.4|1205.2|1557
1623231000000|2021-06-09 09:30:00|1205.6|1205|1205.2|1204.8|1205.6|1205|1205.2|1204.8|750
1623231010000|2021-06-09 09:30:10|1205|1204.6|1205.2|1204.8|1205.4|1205|1204.8|1204.6|2925
1623231030000|2021-06-09 09:30:30|1205.4|1205|1205.6|1205.2|1205.6|1205.4|1205.4|1205|0
1623231050000|2021-06-09 09:30:50|1205.4|1205|1205.4|1205|1205.4|1205|1205.4|1205|0
1623231060000|2021-06-09 09:31:00||1204.8||1205||1205||1204.8|0
1623231070000|2021-06-09 09:31:10|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|0
1623231090000|2021-06-09 09:31:30||1205||1205||1205.2||1205|0
1623231120000|2021-06-09 09:32:00|1205.4|1205.2|1205.6|1205.4|1205.8|1205.4|1205.4|1205.2|4674
1623231130000|2021-06-09 09:32:10|1205.8|1205.6|1206|1205.6|1206|1205.8|1205.6|1205.6|247
1623231160000|2021-06-09 09:32:40||1205.8||1205.8||1205.8||1205.6|0
1623231170000|2021-06-09 09:32:50|1205.8|1205.6|1205.8|1205.4|1205.8|1205.6|1205.8|1205.4|248
1623231180000|2021-06-09 09:33:00|1205.6|1205.2|1205.4|1205.2|1205.6|1205.2|1205.4|1205.2|500
1623231190000|2021-06-09 09:33:10|1205.6|1205.4|1205.8|1205.4|1206|1205.6|1205.6|1205.2|3089
1623231210000|2021-06-09 09:33:30|||||||||300
1623231220000|2021-06-09 09:33:40|1205.6|1205.2|1205.2|1205|1205.6|1205.2|1205.2|1205|3196
1623231230000|2021-06-09 09:33:50|1205|1204.8|1205|1204.6|1205|1204.8|1205|1204.6|2433
1623231250000|2021-06-09 09:34:10|1204.8|1204.4|1204.6|1204.2|1204.8|1204.4|1204.6|1204.2|0
1623231260000|2021-06-09 09:34:20|1204.4|1204|1204.4|1204|1204.6|1204|1204.4|1204|1000
1623231280000|2021-06-09 09:34:40|1204.6|1204.2|1204.6|1204|1204.6|1204.2|1204.6|1204|0
1623231290000|2021-06-09 09:34:50|1204.4|1204.2|1204.6|1204.2|1204.6|1204.4|1204.4|1204.2|43
1623231300000|2021-06-09 09:35:00|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.6|1204.2|170
1623231320000|2021-06-09 09:35:20||1204.2||1204.4||1204.4||1204.2|0
1623231330000|2021-06-09 09:35:30|1204.4|1204.2|1204.2|1203.8|1204.4|1204.2|1204|1203.8|19905
1623231360000|2021-06-09 09:36:00|1204|1203.6|1204|1203.6|1204|1203.6|1203.8|1203.4|5820
1623231370000|2021-06-09 09:36:10|1203.6|1203.4|1203.6|1203.2|1203.6|1203.4|1203.6|1203.2|5091
1623231380000|2021-06-09 09:36:20|1203.8|1203.4|1203.8|1203.6|1204|1203.6|1203.8|1203.4|1989
1623231390000|2021-06-09 09:36:30|1204||1204||1204||1204||819
1623231400000|2021-06-09 09:36:40|1204.2|1203.8|1203.8|1203.4|1204.2|1203.8|1203.6|1203.2|13397
1623231410000|2021-06-09 09:36:50|||||||||100
1623231420000|2021-06-09 09:37:00|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|1327
1623231430000|2021-06-09 09:37:10|1203.8|1203.4|1203.4|1203|1203.8|1203.4|1203.4|1203|6826
1623231440000|2021-06-09 09:37:20|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|1203|1202.8|11452
1623231450000|2021-06-09 09:37:30|1202.8|1202.6|1203.2|1202.8|1203.2|1202.8|1202.8|1202.4|7406
1623231460000|2021-06-09 09:37:40|1203.4|1203|1203.6|1203.2|1203.6|1203.2|1203.2|1202.8|4950
1623231480000|2021-06-09 09:38:00|1203.8|1203.4|1203.8|1203.4|1203.8|1203.6|1203.8|1203.4|1286
1623231490000|2021-06-09 09:38:10|1204|1203.6|1204|1203.4|1204|1203.6|1203.8|1203.4|2296
1623231500000|2021-06-09 09:38:20|1203.8||1203.8||1203.8||1203.8||0
1623231510000|2021-06-09 09:38:30|1203.6|1203.2|1203.8|1203.4|1203.8|1203.4|1203.6|1203.2|5847
1623231520000|2021-06-09 09:38:40|1203.6|1203.2|1203.4|1203|1203.6|1203.2|1203.4|1203|35
1623231530000|2021-06-09 09:38:50|1203.6|1203.2|1203.8|1203.4|1203.8|1203.4|1203.6|1203.2|1251
1623231540000|2021-06-09 09:39:00|1203.6|1203.2|1204|1203.4|1204|1203.8|1203.6|1203.2|6578
1623231560000|2021-06-09 09:39:20||1203.6||1203.4||1203.6||1203.4|0
1623231580000|2021-06-09 09:39:40|1204.2|1203.6|1204.6|1204|1204.6|1204.2|1204.2|1203.6|12110
1623231600000|2021-06-09 09:40:00|1204.4|1203.8|1204.6|1204.2|1204.6|1204.2|1203.8|1203.6|15223
1623231610000|2021-06-09 09:40:10|1204.4|1204|1204.6|1204.2|1204.6|1204.2|1204.4|1204|250
1623231620000|2021-06-09 09:40:20|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.6|1204.4|106
1623231630000|2021-06-09 09:40:30|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|0
1623231680000|2021-06-09 09:41:20|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1204|855
1623231700000|2021-06-09 09:41:40|1204.6|1204.2|1204.6|1204.2|1204.6|1204.4|1204.4|1204.2|8500
1623231710000|2021-06-09 09:41:50|1204.4|1203.8|1204.2|1203.8|1204.4|1204|1204.2|1203.8|4737
1623231720000|2021-06-09 09:42:00|1204.4|1204|1204.4|1203.8|1204.4|1204|1204.2|1203.8|1000
1623231730000|2021-06-09 09:42:10|1204.2||1204.2||1204.2||1204.2||0
1623231740000|2021-06-09 09:42:20|1204.4|1204|1204.4|1204.2|1204.6|1204.2|1204.2|1204|1429
1623231750000|2021-06-09 09:42:30|1204.6|1204|1204.2|1203.8|1204.6|1204|1204.2|1203.8|1000
1623231760000|2021-06-09 09:42:40||1204||1204||1204||1204|0
1623231770000|2021-06-09 09:42:50|1204|1203.8|1204|1203.6|1204|1203.8|1203.8|1203.4|1768
1623231790000|2021-06-09 09:43:10|1203.8||1203.8||1203.8||1203.8||32
1623231800000|2021-06-09 09:43:20|1203.6|1203.4|1203.6|1203.2|1203.8|1203.4|1203.6|1203.2|3131
1623231820000|2021-06-09 09:43:40|1203.4|1203|1203.4|1203|1203.4|1203.2|1203.2|1203|3141
1623231840000|2021-06-09 09:44:00|1203.2|1202.8|1203.2|1202.8|1203.4|1203|1203.2|1202.8|1405
1623231850000|2021-06-09 09:44:10|1203|1202.6|1202.8|1202.6|1203.2|1202.6|1202.8|1202.6|0
1623231870000|2021-06-09 09:44:30|1202.6|1202.4|1202.6|1202.4|1202.6|1202.4|1202.6|1202.4|1103
1623231880000|2021-06-09 09:44:40|1202.8||1202.6||1202.8||1202.6||2400
1623231890000|2021-06-09 09:44:50|1202.8|1202.6|1203.2|1202.8|1203.2|1202.8|1202.8|1202.6|1150
1623231900000|2021-06-09 09:45:00|1203|1202.6|1203|1202.6|1203|1202.6|1203|1202.6|0
1623231910000|2021-06-09 09:45:10||1202.4||1202.4||1202.4||1202.4|0
1623231920000|2021-06-09 09:45:20||1202.6||1202.4||1202.6||1202.4|0
1623231930000|2021-06-09 09:45:30|1202.8||1203||1203||1202.8||0
1623231940000|2021-06-09 09:45:40|1202.8||1202.8||1202.8||1202.8||0
1623231950000|2021-06-09 09:45:50|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|1202.4|1202.2|2730
1623231960000|2021-06-09 09:46:00|1202.4|1202.4|1203|1202.6|1203.2|1202.6|1202.4|1202.2|855
1623231970000|2021-06-09 09:46:10|1203.2|1202.8|1203.2|1202.8|1203.2|1203|1203.2|1202.8|9253
1623231980000|2021-06-09 09:46:20||1203||1202.8||1203||1202.8|6500
1623231990000|2021-06-09 09:46:30|1203.4|1203|1203.4|1203|1203.4|1203.2|1203.4|1203|2039
1623232000000|2021-06-09 09:46:40|1203.6|1203.2|1203.6|1203.4|1203.6|1203.4|1203.6|1203|1105
1623232010000|2021-06-09 09:46:50|1203.8|1203.6|1204|1203.6|1204.2|1203.8|1203.8|1203.4|6378
1623232020000|2021-06-09 09:47:00|1204.2|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|424
1623232030000|2021-06-09 09:47:10|1204.2|1203.8|1204|1203.6|1204.2|1203.8|1203.8|1203.6|7815
1623232050000|2021-06-09 09:47:30|1204.2|1203.8|1204|1203.6|1204.2|1203.8|1204|1203.6|0
1623232060000|2021-06-09 09:47:40|1203.8|1203.4|1203.8|1203.4|1203.8|1203.6|1203.8|1203.4|0
1623232080000|2021-06-09 09:48:00|1204|1203.6|1204|1203.6|1204|1203.6|1204|1203.6|0
1623232110000|2021-06-09 09:48:30||1203.8||1203.6||1203.8||1203.6|4
1623232140000|2021-06-09 09:49:00|1204.2|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|71
1623232150000|2021-06-09 09:49:10|1204.2|1203.8|1204.4|1204|1204.4|1204|1204|1203.8|838
1623232170000|2021-06-09 09:49:30||1204.2||1204.2||1204.2||1204.2|0
1623232180000|2021-06-09 09:49:40||1204||1204||1204.2||1204|0
1623232190000|2021-06-09 09:49:50||1204.2||1204||1204.2||1204|0
1623232200000|2021-06-09 09:50:00|1204.2|1204.2|1204.6|1204.2|1204.8|1204.4|1204.2|1204|7502
1623232230000|2021-06-09 09:50:30|1204.4|1204|1204.4|1204|1204.4|1204|1204.4|1204|0
1623232240000|2021-06-09 09:50:40|1204.2|1204.2|1204.2|1204|1204.2|1204.2|1204.2|1204|0
1623232260000|2021-06-09 09:51:00|1204.4||1204.4||1204.4||1204.4||2240
1623232270000|2021-06-09 09:51:10|1204.2||1204.2||1204.4||1204.2||0
1623232290000|2021-06-09 09:51:30|1204.4|1204.2|1204.4|1204.2|1204.6|1204.2|1204.2|1204|1207
1623232300000|2021-06-09 09:51:40||1204||1204||1204||1204|1066
1623232320000|2021-06-09 09:52:00|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204.2|0
1623232330000|2021-06-09 09:52:10|1204.4|1204|1204.4|1204|1204.4|1204|1204.4|1204|0
1623232340000|2021-06-09 09:52:20|1204.2||1204.2||1204.2||1204.2||0
1623232360000|2021-06-09 09:52:40|1204.4|1204.2|1204.4|1204.2|1204.4|1204.2|1204.4|1204|998
1623232400000|2021-06-09 09:53:20|1204.2|1204|1204.4|1204|1204.4|1204|1204.2|1204|259
1623232420000|2021-06-09 09:53:40|1204.2|1203.8|1203.8|1203.4|1204.2|1203.8|1203.8|1203.4|2010
1623232430000|2021-06-09 09:53:50|1203.6||1203.8||1203.8||1203.6||0
1623232440000|2021-06-09 09:54:00|1204|1203.6|1204|1203.6|1204|1203.6|1203.8|1203.4|0
1623232450000|2021-06-09 09:54:10|1203.8|1203.4|1203.8|1203.4|1203.8|1203.4|1203.8|1203.4|0
1623232480000|2021-06-09 09:54:40|1203.6||1203.8||1203.8||1203.6||1295
1623232490000|2021-06-09 09:54:50|1203.6||1203.6||1203.6||1203.6||0
1623232500000|2021-06-09 09:55:00|1203.4|1203.2|1203.6|1203.2|1203.6|1203.2|1203.4|1203.2|1568
1623232520000|2021-06-09 09:55:20|||||||||664
1623232530000|2021-06-09 09:55:30|1203.4||1203.4||1203.4||1203.4||0
1623232540000|2021-06-09 09:55:40|1203.2|1203|1203.2|1203|1203.2|1203|1203.2|1203|926
1623232550000|2021-06-09 09:55:50|1203|1202.8|1203|1202.8|1203|1202.8|1203|1202.6|1224
1623232560000|2021-06-09 09:56:00|1203.2|1203|1203.2|1202.6|1203.2|1203|1203|1202.6|563
1623232570000|2021-06-09 09:56:10|1203|1202.8|1203.2|1203|1203.4|1203.2|1203|1202.8|2332
1623232580000|2021-06-09 09:56:20|1203.4|1203.2|1203.4|1203.2|1203.4|1203.2|1203.4|1203.2|971
1623232590000|2021-06-09 09:56:30|1203.2|1203|1203.2|1203|1203.2|1203|1203.2|1203|0
1623232610000|2021-06-09 09:56:50|1203.4|1203.2|1203.4|1203.2|1203.4|1203.2|1203.2|1203|2427
1623232620000|2021-06-09 09:57:00||1203||1203.2||1203.2||1203|0
1623232630000|2021-06-09 09:57:10|1203.6|1203.4|1203.8|1203.2|1203.8|1203.6|1203.6|1203.2|424
1623232640000|2021-06-09 09:57:20|1203.6|1203.4|1203.8|1203.2|1203.8|1203.4|1203.6|1203.2|0
1623232650000|2021-06-09 09:57:30||1203.4||1203.4||1203.4||1203.4|0
1623232660000|2021-06-09 09:57:40||1203.2||1203.2||1203.2||1203.2|0
1623232670000|2021-06-09 09:57:50|1203.6||1203.6||1203.6||1203.6||0
1623232680000|2021-06-09 09:58:00|1203.8|1203.4|1203.8|1203.4|1203.8|1203.4|1203.8|1203.4|0
1623232690000|2021-06-09 09:58:10|1203.6|1203.2|1203.8|1203.4|1203.8|1203.4|1203.6|1203.2|0
1623232700000|2021-06-09 09:58:20||1203.6||1203.6||1203.6||1203.6|115
1623232720000|2021-06-09 09:58:40|||||||||1018
1623232730000|2021-06-09 09:58:50|1203.6|1203.4|1203.6|1203.4|1203.6|1203.4|1203.6|1203.4|2657
1623232770000|2021-06-09 09:59:30|1203.4|1203.2|1203.6|1203.2|1203.6|1203.2|1203.4|1203|6358
1623232780000|2021-06-09 09:59:40||1203||1203.2||1203.2||1203|0
1623232790000|2021-06-09 09:59:50|1203.4|1203|1203.4|1203.2|1203.6|1203.2|1203.2|1203|1
1623232800000|2021-06-09 10:00:00|1203.6|1203|1203.6|1203.4|1203.8|1203.4|1203.6|1203|10750
1623232810000|2021-06-09 10:00:10||1203.2||1203.2||1203.4||1203.2|0
1623232820000|2021-06-09 10:00:20|1203.4|1203.4|1203.4|1203.2|1203.6|1203.4|1203.4|1203.2|1487
1623232830000|2021-06-09 10:00:30|1203.6|1203.4|1203.8|1203.6|1203.8|1203.6|1203.6|1203.4|1416
1623232840000|2021-06-09 10:00:40||1203.4||1203.4||1203.4||1203.4|0
1623232860000|2021-06-09 10:01:00|1204|1203.6|1204.2|1203.8|1204.4|1204|1203.8|1203.6|1318
1623232870000|2021-06-09 10:01:10|1204|1203.6|1204|1203.6|1204|1203.6|1204|1203.6|2596
1623232880000|2021-06-09 10:01:20|1203.8|1203.8|1204|1203.6|1204.2|1203.8|1203.8|1203.6|1340
1623232890000|2021-06-09 10:01:30|1204.2|1203.8|1204.2|1203.6|1204.2|1203.8|1204.2|1203.6|0
1623232900000|2021-06-09 10:01:40|1204|1203.4|1204|1203.4|1204|1203.4|1204|1203.4|0
1623232910000|2021-06-09 10:01:50|1203.8|1203.2|1203.6|1203.4|1203.8|1203.4|1203.6|1203.2|1313
1623232920000|2021-06-09 10:02:00|1203.4|1203.2|1203.4|1203|1203.4|1203.2|1203.2|1203|13
1623232930000|2021-06-09 10:02:10|1203.6|1203.2|1203.4|1203.2|1203.6|1203.2|1203.4|1203|750
1623232940000|2021-06-09 10:02:20|1203.6|1203.4|1203.6|1203.2|1203.8|1203.4|1203.4|1203.2|891
1623232970000|2021-06-09 10:02:50|1203.4|1203.4|1203.6|1203.2|1203.6|1203.4|1203.4|1203.2|0
1623232990000|2021-06-09 10:03:10||1203.4||1203.4||1203.4||1203.4|0
1623233000000|2021-06-09 10:03:20|1203.8|1203.6|1203.8|1203.4|1204|1203.6|1203.6|1203.4|2
1623233010000|2021-06-09 10:03:30|1204|1203.6|1204.4|1204|1204.4|1204.2|1203.8|1203.6|18613
1623233020000|2021-06-09 10:03:40|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|0
1623233060000|2021-06-09 10:04:20|1204.4|1204|1204.4|1204.2|1204.4|1204.2|1204.4|1204|424
1623233080000|2021-06-09 10:04:40|1204.2|1204|1204.2|1204|1204.4|1204|1204.2|1204|1181
1623233090000|2021-06-09 10:04:50|1204.4|1204.2|1204.4|1204|1204.4|1204.2|1204.4|1204|0
1623233100000|2021-06-09 10:05:00|1204.6|1204.2|1204.8|1204.4|1204.8|1204.4|1204.6|1204.2|1555
1623233110000|2021-06-09 10:05:10|1204.6|1204.6|1205|1204.6|1205|1204.6|1204.6|1204.6|52
1623233120000|2021-06-09 10:05:20|1204.8|1204.4|1204.4|1204|1204.8|1204.4|1204.4|1204|3166
1623233130000|2021-06-09 10:05:30|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204|1203.8|490
1623233140000|2021-06-09 10:05:40|1204|1203.6|1204|1203.4|1204|1203.6|1203.8|1203.4|2182
1623233150000|2021-06-09 10:05:50|1203.8|1203.6|1204|1203.6|1204|1203.6|1203.8|1203.6|0
1623233160000|2021-06-09 10:06:00||1203.8||1203.6||1203.8||1203.6|0
1623233170000|2021-06-09 10:06:10||1203.8||1203.6||1203.8||1203.6|0
1623233180000|2021-06-09 10:06:20||1203.8||1203.6||1203.8||1203.6|0
1623233190000|2021-06-09 10:06:30|1203.8|1203.4|1203.8|1203.6|1204|1203.6|1203.8|1203.4|0
1623233200000|2021-06-09 10:06:40||1203.4||1203.4||1203.4||1203.4|0
1623233210000|2021-06-09 10:06:50|1203.6|1203.2|1203.6|1203.2|1203.6|1203.4|1203.4|1203|4238
1623233220000|2021-06-09 10:07:00|1203.4|1203|1203.2|1202.8|1203.6|1203.2|1203.2|1202.8|9106
1623233230000|2021-06-09 10:07:10||1203||1202.6||1203||1202.6|0
1623233250000|2021-06-09 10:07:30|1203|1202.4|1202.8|1202.4|1203|1202.6|1202.6|1202.4|250
1623233270000|2021-06-09 10:07:50|1203|1202.6|1203|1202.6|1203.2|1202.8|1203|1202.6|2149
1623233280000|2021-06-09 10:08:00||1202.4||1202.4||1202.4||1202.4|0
1623233290000|2021-06-09 10:08:10|1202.8|1202.6|1203|1202.6|1203|1202.6|1202.8|1202.6|0
1623233300000|2021-06-09 10:08:20|1202.8|1202.4|1202.6|1202.4|1202.8|1202.4|1202.6|1202.4|367
1623233310000|2021-06-09 10:08:30|1202.4|1202.2|1202.2|1201.6|1202.4|1202.2|1202|1201.6|12070
1623233320000|2021-06-09 10:08:40|1202||1202||1202||1202||0
1623233330000|2021-06-09 10:08:50|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|623
1623233340000|2021-06-09 10:09:00|1201.6|1201.2|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|500
1623233350000|2021-06-09 10:09:10|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|0
1623233360000|2021-06-09 10:09:20|1201.8|1201.4|1201.8|1201.4|1201.8|1201.6|1201.8|1201.4|431
1623233370000|2021-06-09 10:09:30|1201.6|1201.2|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|1038
1623233380000|2021-06-09 10:09:40||1201.6||1201.6||1201.6||1201.4|0
1623233390000|2021-06-09 10:09:50|1202|1201.8|1202.6|1202.2|1202.6|1202.4|1202|1201.6|3920
1623233400000|2021-06-09 10:10:00|1202.8|1202|1202.8|1202.2|1202.8|1202.4|1202.8|1202|0
1623233410000|2021-06-09 10:10:10|1202.6||1202.6||1202.6||1202.6||0
1623233420000|2021-06-09 10:10:20|1202.4|1202|1202.4|1202|1202.6|1202.2|1202.4|1202|1679
1623233430000|2021-06-09 10:10:30|1202.6|1202.2|1202.4|1202|1202.6|1202.2|1202.4|1202|9
1623233440000|2021-06-09 10:10:40|1202.2|1201.8|1202.2|1201.6|1202.2|1202.2|1202|1201.6|25
1623233450000|2021-06-09 10:10:50|1202||1202.2||1202.2||1202||0
1623233460000|2021-06-09 10:11:00|1202|1201.8|1202.4|1202|1202.4|1202.2|1202|1201.8|500
1623233480000|2021-06-09 10:11:20|1202.6|1202.2|1202.8|1202.4|1202.8|1202.4|1202.6|1202.2|1058
1623233490000|2021-06-09 10:11:30|1202.6|1202.6|1203|1202.6|1203|1202.6|1202.6|1202.4|1046
1623233510000|2021-06-09 10:11:50|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|1203.2|1202.6|0
1623233520000|2021-06-09 10:12:00|1203|1202.6|1203.2|1203|1203.2|1203|1202.8|1202.6|4606
1623233530000|2021-06-09 10:12:10||1202.8||1202.8||1202.8||1202.8|0
1623233540000|2021-06-09 10:12:20|1203||1203.2||1203.2||1203||0
1623233550000|2021-06-09 10:12:30|1203.4|1203.2|1203.4|1203|1203.6|1203.2|1203.2|1202.8|16155
1623233560000|2021-06-09 10:12:40|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|1203.6|1203|0
1623233580000|2021-06-09 10:13:00|1203.4|1203|1203.4|1203|1203.4|1203|1203.2|1203|2851
1623233590000|2021-06-09 10:13:10|1203.2|1202.8|1202.8|1202.6|1203.2|1202.8|1202.8|1202.6|0
1623233600000|2021-06-09 10:13:20|1203|1202.8|1202.8|1202.4|1203|1202.8|1202.8|1202.4|2000
1623233610000|2021-06-09 10:13:30|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|2196
1623233620000|2021-06-09 10:13:40||1202.4||1202.4||1202.4||1202.4|700
1623233640000|2021-06-09 10:14:00|1202.4|1202.2|1202.6|1202.2|1202.6|1202.2|1202.4|1202|600
1623233670000|2021-06-09 10:14:30||1202.4||1202.4||1202.4||1202.4|0
1623233680000|2021-06-09 10:14:40||1202.2||1202.2||1202.2||1202.2|0
1623233690000|2021-06-09 10:14:50|1202.4|1202|1202.4|1202|1202.4|1202|1202.4|1202|0
1623233700000|2021-06-09 10:15:00|1202.2|1201.8|1202.2|1201.8|1202.2|1202|1202.2|1201.8|13
1623233720000|2021-06-09 10:15:20|1202|1201.6|1202.2|1201.8|1202.2|1201.8|1202|1201.6|0
1623233740000|2021-06-09 10:15:40|1202|1201.6|1202|1201.6|1202|1201.6|1202|1201.6|0
1623233750000|2021-06-09 10:15:50||1201.8||1201.6||1201.8||1201.6|0
1623233760000|2021-06-09 10:16:00||1201.8||1201.6||1201.8||1201.6|0
1623233770000|2021-06-09 10:16:10||1201.8||1201.6||1201.8||1201.6|0
1623233780000|2021-06-09 10:16:20||1201.8||1201.6||1201.8||1201.6|0
1623233790000|2021-06-09 10:16:30||1201.8||1201.8||1201.8||1201.8|0
1623233800000|2021-06-09 10:16:40|1201.8|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.4|6854
1623233820000|2021-06-09 10:17:00|1201.8|1201.4|1202|1201.4|1202|1201.4|1201.8|1201.4|0
1623233830000|2021-06-09 10:17:10|1201.8|1201.6|1201.8|1201.4|1202|1201.8|1201.8|1201.4|1308
1623233840000|2021-06-09 10:17:20|1201.6|1201.6|1201.6|1201.2|1201.8|1201.6|1201.6|1201.2|50
1623233850000|2021-06-09 10:17:30|1201.4||1201.6||1201.6||1201.4||5
1623233860000|2021-06-09 10:17:40|1201.4||1201.4||1201.4||1201.4||0
1623233880000|2021-06-09 10:18:00|1201.2|1201|1201.4|1201|1201.4|1201|1201.2|1200.8|5322
1623233890000|2021-06-09 10:18:10|1201.2|1201.2|1201.4|1201.2|1201.6|1201.4|1201.2|1201|1363
1623233900000|2021-06-09 10:18:20|1201.6|1201.4|1201.8|1201.4|1201.8|1201.6|1201.6|1201.2|646
1623233910000|2021-06-09 10:18:30|1202|1201.6|1201.8|1201.6|1202|1201.6|1201.8|1201.6|3250
1623233940000|2021-06-09 10:19:00|1201.6|1201.4|1201.6|1201.2|1201.8|1201.4|1201.6|1201.2|2071
1623233950000|2021-06-09 10:19:10|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|0
1623233960000|2021-06-09 10:19:20|1201.2|1200.8|1201.6|1201.2|1201.6|1201.2|1201.2|1200.8|1122
1623233970000|2021-06-09 10:19:30|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|0
1623233990000|2021-06-09 10:19:50|1201.2|1200.8|1201.4|1201|1201.4|1201|1201.2|1200.8|693
1623234000000|2021-06-09 10:20:00|1201.6|1201.2|1201.6|1201.4|1201.8|1201.4|1201.6|1201.2|497
1623234010000|2021-06-09 10:20:10|||||||||100
1623234020000|2021-06-09 10:20:20||1201.2||1201.2||1201.2||1201.2|0
1623234040000|2021-06-09 10:20:40|1201.4|1201|1201.4|1201.2|1201.4|1201.2|1201.4|1201|710
1623234050000|2021-06-09 10:20:50|1201.6|1201|1201.4|1201|1201.6|1201|1201.4|1201|0
1623234060000|2021-06-09 10:21:00||1201.2||1201.2||1201.2||1201.2|0
1623234070000|2021-06-09 10:21:10|1201.6|1201.4|1201.6|1201.4|1201.6|1201.4|1201.6|1201.2|425
1623234100000|2021-06-09 10:21:40|1201.4|1201.2|1201.4|1201|1201.4|1201.2|1201.4|1201|1782
1623234110000|2021-06-09 10:21:50|1201.2||1201.4||1201.4||1201.2||0
1623234120000|2021-06-09 10:22:00||1201.2||1201||1201.2||1201|1300
1623234150000|2021-06-09 10:22:30|1201.6|1201.2|1201.4|1201|1201.6|1201.2|1201.4|1201|4156
1623234160000|2021-06-09 10:22:40|1201.6|1201.4|1201.4|1201|1201.6|1201.4|1201.4|1201|4000
1623234170000|2021-06-09 10:22:50||1201.2||1201.2||1201.2||1201|0
1623234180000|2021-06-09 10:23:00|1201.6||1201.6||1201.6||1201.6||0
1623234220000|2021-06-09 10:23:40|1201.4||1201.4||1201.4||1201.4||0
1623234250000|2021-06-09 10:24:10|1201.6|1201.4|1201.6|1201.4|1201.6|1201.4|1201.6|1201.4|583
1623234260000|2021-06-09 10:24:20|1201.8|1201.6|1202|1201.8|1202|1201.8|1201.6|1201.4|774
1623234270000|2021-06-09 10:24:30|1202.2|1202|1201.8|1201.6|1202.2|1202|1201.8|1201.6|2300
1623234280000|2021-06-09 10:24:40|1201.6|1201.4|1201.6|1201.2|1201.6|1201.4|1201.6|1201.2|1643
1623234290000|2021-06-09 10:24:50||1201.4||1201.4||1201.4||1201.4|0
1623234300000|2021-06-09 10:25:00|1201.8|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.6|2
1623234310000|2021-06-09 10:25:10|1201.8||1202||1202||1201.8||0
1623234340000|2021-06-09 10:25:40||1201.8||1201.6||1201.8||1201.6|0
1623234350000|2021-06-09 10:25:50|1202.2|1201.8|1202.2|1201.8|1202.2|1202|1202.2|1201.8|177
1623234360000|2021-06-09 10:26:00||1202||1201.8||1202||1201.8|0
1623234380000|2021-06-09 10:26:20|1202|1202|1203|1202.4|1203|1202.4|1202|1202|440
1623234410000|2021-06-09 10:26:50|1202.8||1202.8||1202.8||1202.8||0
1623234430000|2021-06-09 10:27:10|1202.6|1202.2|1203|1202.4|1203|1202.4|1202.4|1202|3074
1623234440000|2021-06-09 10:27:20|1203.2|1202.6|1203.2|1202.8|1203.2|1203|1203|1202.6|0
1623234450000|2021-06-09 10:27:30|1203|1202.6|1203|1202.6|1203|1202.6|1202.8|1202.6|498
1623234460000|2021-06-09 10:27:40|1202.8|1202.4|1203.2|1202.8|1203.2|1202.8|1202.6|1202.4|2255
1623234470000|2021-06-09 10:27:50|1203|1202.6|1203|1202.6|1203|1202.8|1203|1202.6|141
1623234510000|2021-06-09 10:28:30||1202.8||1202.6||1202.8||1202.6|0
1623234530000|2021-06-09 10:28:50|1202.8|1202.4|1203|1202.6|1203.2|1202.6|1202.8|1202.4|1027
1623234540000|2021-06-09 10:29:00|1203.2|1202.8|1202.8|1202.4|1203.2|1202.8|1202.8|1202.4|0
1623234550000|2021-06-09 10:29:10|1203|1202.6|1202.8|1202.6|1203.2|1202.8|1202.6|1202.4|6289
1623234560000|2021-06-09 10:29:20|1203|1202.4|1203|1202.6|1203|1202.6|1202.8|1202.4|13403
1623234570000|2021-06-09 10:29:30|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.6|1202.4|249
1623234590000|2021-06-09 10:29:50|1202.6|1202.2|1202.6|1202.2|1202.8|1202.4|1202.4|1202.2|3320
1623234600000|2021-06-09 10:30:00|1202.4|1202|1202.2|1201.8|1202.4|1202|1202|1201.8|3136
1623234610000|2021-06-09 10:30:10|1202.4|1202|1202.6|1202.2|1202.6|1202.4|1202.4|1202|1443
1623234620000|2021-06-09 10:30:20|1202.2|1202|1202.4|1202|1202.4|1202.2|1202.2|1201.8|2221
1623234630000|2021-06-09 10:30:30||1201.8||1202||1202||1201.8|0
1623234640000|2021-06-09 10:30:40|1202.6|1202.2|1202.4|1202|1202.6|1202.2|1202.4|1202|0
1623234650000|2021-06-09 10:30:50||1201.8||1201.8||1201.8||1201.8|0
1623234660000|2021-06-09 10:31:00|1202.2|1202|1202.4|1202|1202.6|1202.2|1202.2|1201.8|1250
1623234670000|2021-06-09 10:31:10||1202.2||1202||1202.2||1202|0
1623234680000|2021-06-09 10:31:20|1202.2|1202.2|1202.4|1202|1202.4|1202.2|1202.2|1202|2500
1623234690000|2021-06-09 10:31:30|1202.2|1202.2|1202.4|1202|1202.4|1202.2|1202.2|1202|0
1623234700000|2021-06-09 10:31:40|1202.6|1202.2|1202.4|1202|1202.6|1202.2|1202.4|1202|1000
1623234710000|2021-06-09 10:31:50|1202.2||1202.4||1202.4||1202.2||0
1623234720000|2021-06-09 10:32:00||1202.2||1202||1202.2||1202|0
1623234730000|2021-06-09 10:32:10|||||||||500
1623234740000|2021-06-09 10:32:20|1202.6|1202.2|1202.4|1202|1202.6|1202.2|1202.4|1202|0
1623234750000|2021-06-09 10:32:30|1202.6|1202.2|1202.4|1202|1202.6|1202.2|1202.4|1202|0
1623234760000|2021-06-09 10:32:40|1202.6|1202.4|1202.6|1202.4|1202.8|1202.4|1202.4|1202.4|721
1623234780000|2021-06-09 10:33:00|1202.8|1202.6|1203.4|1203|1203.4|1203|1202.8|1202.6|1888
1623234810000|2021-06-09 10:33:30|1203.6|1203.2|1199.4|1199.2|1203.8|1203.6|1198.2|1198|232518
1623234820000|2021-06-09 10:33:40|1199.6|1199.4|1200|1199.6|1200.6|1200.2|1199.2|1198.6|13008
1623234830000|2021-06-09 10:33:50|1200.2|1199.8|1200.4|1200.2|1200.4|1200.2|1200.2|1199.8|777
1623234840000|2021-06-09 10:34:00|1200.6|1200.4|1201.8|1201.4|1202.2|1201.8|1200.6|1200.4|14310
1623234850000|2021-06-09 10:34:10|1201.6|1201.2|1201.4|1201|1201.6|1201.4|1201.4|1201|4031
1623234880000|2021-06-09 10:34:40|1201.2|1201.2|1202.2|1201.8|1202.2|1201.8|1201.2|1201.2|2404
1623234890000|2021-06-09 10:34:50|1202|1201.6|1202.2|1202|1202.2|1202|1202|1201.6|265
1623234900000|2021-06-09 10:35:00|1202.4|1202.2|1202.6|1202.2|1202.6|1202.2|1202.4|1202|5585
1623234910000|2021-06-09 10:35:10|1202.4||1202.6||1202.6||1202.4||0
1623234920000|2021-06-09 10:35:20|1202.4||1202.6||1202.6||1202.4||0
1623234930000|2021-06-09 10:35:30|1202.4||1202.4||1202.4||1202.4||0
1623234940000|2021-06-09 10:35:40|1202.6|1202.4|1202.6|1202|1202.8|1202.4|1202.4|1202|806
1623234950000|2021-06-09 10:35:50|1202.4|1201.8|1202.4|1202|1202.4|1202|1202.2|1201.8|0
1623234960000|2021-06-09 10:36:00|1202.6||1202.6||1202.6||1202.6||0
1623234970000|2021-06-09 10:36:10|1202.8|1202.2|1202.6|1202.2|1202.8|1202.4|1202.4|1202.2|0
1623235000000|2021-06-09 10:36:40|1202.4|1202|1202.4|1201.8|1202.4|1202|1202.2|1201.8|391
1623235010000|2021-06-09 10:36:50|1202.2|1201.6|1202|1201.6|1202.2|1201.6|1202|1201.6|0
1623235020000|2021-06-09 10:37:00|1202.2|1201.8|1202.4|1202|1202.4|1202|1202.2|1201.8|0
1623235030000|2021-06-09 10:37:10|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|0
1623235050000|2021-06-09 10:37:30|1202|1201.6|1202.4|1202|1202.4|1202|1202|1201.6|0
1623235060000|2021-06-09 10:37:40|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|0
1623235070000|2021-06-09 10:37:50|1202||1202.2||1202.2||1202||0
1623235080000|2021-06-09 10:38:00|1202.4|1202|1202.4|1202|1202.4|1202|1202.4|1202|0
1623235100000|2021-06-09 10:38:20|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1250
1623235120000|2021-06-09 10:38:40|1202|1201.6|1202.2|1202|1202.2|1202|1202|1201.6|2095
1623235130000|2021-06-09 10:38:50|1202|1201.8|1202|1201.6|1202.2|1201.8|1202|1201.6|319
1623235140000|2021-06-09 10:39:00|1201.8||1202||1202||1201.8||1000
1623235150000|2021-06-09 10:39:10|1201.8|1201.4|1201.4|1201|1201.8|1201.6|1201.4|1201|3496
1623235160000|2021-06-09 10:39:20|1201.2||1201.2||1201.2||1201.2||4903
1623235170000|2021-06-09 10:39:30|1201.4|1201.2|1201.4|1201|1201.4|1201.2|1201.4|1201|501
1623235180000|2021-06-09 10:39:40|1201.2||1201.4||1201.4||1201.2||0
1623235200000|2021-06-09 10:40:00|1201.2||1201.2||1201.2||1201.2||989
1623235210000|2021-06-09 10:40:10|||||||||11
1623235220000|2021-06-09 10:40:20|||||||||3323
1623235230000|2021-06-09 10:40:30|1201.4|1201.2|1201.4|1201|1201.6|1201.2|1201.2|1201|8196
1623235240000|2021-06-09 10:40:40|1201.6|1201.2|1201.4|1201|1201.8|1201.4|1201.4|1201|1128
1623235260000|2021-06-09 10:41:00|1201.6|1201.2|1201.6|1201.2|1201.8|1201.4|1201.6|1201.2|858
1623235270000|2021-06-09 10:41:10|1201.4|1201|1201.4|1201|1201.4|1201|1201.2|1201|6378
1623235280000|2021-06-09 10:41:20|1201.6|1201.2|1201.2|1201|1201.6|1201.2|1201.2|1201|4137
1623235290000|2021-06-09 10:41:30|1201.4|1201.2|1201.6|1201.2|1201.6|1201.2|1201.4|1201.2|482
1623235300000|2021-06-09 10:41:40|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|0
1623235320000|2021-06-09 10:42:00|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|77
1623235330000|2021-06-09 10:42:10|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1508
1623235340000|2021-06-09 10:42:20|1201.6|1201.2|1201.6|1201|1201.6|1201.2|1201.6|1201|0
1623235350000|2021-06-09 10:42:30|1201.4|1201.2|1201.6|1201|1201.6|1201.2|1201.4|1201|0
1623235360000|2021-06-09 10:42:40|1201.4||1201.4||1201.4||1201.4||0
1623235380000|2021-06-09 10:43:00|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|0
1623235390000|2021-06-09 10:43:10||1201||1201.2||1201.2||1201|0
1623235400000|2021-06-09 10:43:20|1201.4||1201.6||1201.6||1201.4||0
1623235410000|2021-06-09 10:43:30|1201.4||1201.6||1201.6||1201.4||750
1623235420000|2021-06-09 10:43:40|1201.4|1201|1201.4|1201|1201.4|1201|1201.2|1201|4243
1623235430000|2021-06-09 10:43:50|1201.2||1201.4||1201.4||1201.2||0
1623235440000|2021-06-09 10:44:00|1201.2|1200.8|1201.4|1201|1201.4|1201|1201.2|1200.8|694
1623235450000|2021-06-09 10:44:10|1201.6|1201.2|1201.8|1201.4|1201.8|1201.4|1201.6|1201|7458
1623235470000|2021-06-09 10:44:30|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|500
1623235480000|2021-06-09 10:44:40|1201.2|1201|1201.2|1201|1201.2|1201|1201.2|1201|501
1623235490000|2021-06-09 10:44:50|1201.4|1201.2|1201.4|1201|1201.4|1201.2|1201.2|1201|12865
1623235500000|2021-06-09 10:45:00|1201.6|1201.2|1201.4|1201|1201.6|1201.2|1201.4|1201|3238
1623235510000|2021-06-09 10:45:10|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|0
1623235520000|2021-06-09 10:45:20|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1201.6|1201.4|0
1623235530000|2021-06-09 10:45:30|1201.6|1201.2|1201.8|1201.6|1201.8|1201.6|1201.6|1201.2|0
1623235570000|2021-06-09 10:46:10|1202|1201.8|1202|1201.6|1202.2|1201.8|1202|1201.6|3762
1623235590000|2021-06-09 10:46:30|1201.8|1201.4|1201.8|1201.6|1201.8|1201.6|1201.6|1201.2|4432
1623235600000|2021-06-09 10:46:40||1201.4||1201.4||1201.4||1201.4|0
1623235620000|2021-06-09 10:47:00|1201.6||1201.6||1201.6||1201.6||0
1623235640000|2021-06-09 10:47:20|1201.4|1201.2|1201.4|1201|1201.6|1201.2|1201.4|1201|2614
1623235650000|2021-06-09 10:47:30|1201.6||1201.6||1201.6||1201.6||0
1623235660000|2021-06-09 10:47:40|1201.4||1201.4||1201.4||1201.4||0
1623235670000|2021-06-09 10:47:50|1201.2|1200.8|1201.4|1201|1201.4|1201.2|1201|1200.8|6656
1623235680000|2021-06-09 10:48:00|||||||||825
1623235700000|2021-06-09 10:48:20||1201.2||1201||1201.2||1201|0
1623235720000|2021-06-09 10:48:40|1202.2|1201.2|1202.6|1202.2|1202.6|1202.4|1202|1201.2|58993
1623235730000|2021-06-09 10:48:50|1202.4|1202|1202.4|1202|1202.4|1202.2|1202.4|1202|0
1623235740000|2021-06-09 10:49:00|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|301
1623235760000|2021-06-09 10:49:20|1202.4|1202|1203|1202.6|1203|1202.6|1202.2|1202|6284
1623235770000|2021-06-09 10:49:30||1202.4||1202.4||1202.4||1202.4|0
1623235780000|2021-06-09 10:49:40|1202.8|1202.6|1203|1202.6|1203|1202.6|1202.8|1202.6|2808
1623235790000|2021-06-09 10:49:50||1202.8||1202.8||1202.8||1202.6|0
1623235800000|2021-06-09 10:50:00||1202.6||1202.6||1202.6||1202.6|0
1623235810000|2021-06-09 10:50:10|1202.8|1202.4|1203|1202.6|1203|1202.8|1202.6|1202.2|16562
1623235820000|2021-06-09 10:50:20|1202.8|1202.4|1202.8|1202.4|1202.8|1202.6|1202.8|1202.4|500
1623235830000|2021-06-09 10:50:30|1202.6|1202.2|1202|1201.8|1202.6|1202.2|1202|1201.8|3070
1623235840000|2021-06-09 10:50:40|1202.2|1201.6|1202|1201.4|1202.2|1201.6|1201.8|1201.4|3014
1623235860000|2021-06-09 10:51:00|1201.8||1201.8||1201.8||1201.8||0
1623235870000|2021-06-09 10:51:10|1201.6|1201.6|1201.8|1201.6|1201.8|1201.6|1201.6|1201.2|1117
1623235900000|2021-06-09 10:51:40|1201.6|1201.4|1201.6|1201.2|1201.6|1201.4|1201.4|1201|338
1623235910000|2021-06-09 10:51:50|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|0
1623235920000|2021-06-09 10:52:00|1201.2|1200.8|1201.6|1201|1201.6|1201|1201.2|1200.8|2902
1623235930000|2021-06-09 10:52:10|1201.8|1201.2|1201.8|1201.4|1201.8|1201.4|1201.8|1201.2|250
1623235940000|2021-06-09 10:52:20|1201.6||1201.8||1201.8||1201.6||59
1623235950000|2021-06-09 10:52:30|||||||||1000
1623235960000|2021-06-09 10:52:40|1201.6|1201.2|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|0
1623235970000|2021-06-09 10:52:50||1201.2||1201.4||1201.4||1201.2|0
1623235980000|2021-06-09 10:53:00||1201.2||1201.4||1201.4||1201.2|0
1623235990000|2021-06-09 10:53:10|1201.6|1201.2|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|125
1623236000000|2021-06-09 10:53:20||1201.2||1201.2||1201.2||1201.2|0
1623236010000|2021-06-09 10:53:30|1201.6|1201.4|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|0
1623236020000|2021-06-09 10:53:40||1201.6||1201.4||1201.6||1201.4|0
1623236030000|2021-06-09 10:53:50|1201.6|1201.2|1201.8|1201.4|1201.8|1201.6|1201.6|1201.2|2056
1623236040000|2021-06-09 10:54:00|1201.6|1201.2|1201.6|1201.4|1201.6|1201.4|1201.6|1201.2|0
1623236050000|2021-06-09 10:54:10|1201.8||1201.6||1201.8||1201.6||2000
1623236060000|2021-06-09 10:54:20||1201.2||1201.2||1201.2||1201.2|1624
1623236070000|2021-06-09 10:54:30|1201.4|1201.4|1201|1200.6|1201.6|1201.4|1200.8|1200.4|20201
1623236080000|2021-06-09 10:54:40|1200.8|1200.4|1201|1200.6|1201|1200.6|1200.8|1200.4|0
1623236100000|2021-06-09 10:55:00|1201.2|1200.8|1201.2|1200.8|1201.2|1201|1201.2|1200.6|1545
1623236110000|2021-06-09 10:55:10|1201.4|1201|1201.8|1201.4|1201.8|1201.6|1201.4|1201|1006
1623236120000|2021-06-09 10:55:20|1202||1202||1202||1201.8||0
1623236130000|2021-06-09 10:55:30|1202.2|1201.6|1202.2|1201.8|1202.2|1201.8|1202|1201.6|4300
1623236140000|2021-06-09 10:55:40|1202|1201.6|1201.8|1201.4|1202|1201.6|1201.8|1201.4|0
1623236150000|2021-06-09 10:55:50|1202|1201.6|1202|1201.6|1202|1201.6|1202|1201.4|0
1623236160000|2021-06-09 10:56:00|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|0
1623236170000|2021-06-09 10:56:10||1201.6||1201.6||1201.6||1201.6|0
1623236180000|2021-06-09 10:56:20|1202|1201.8|1202.2|1201.8|1202.2|1201.8|1202|1201.8|1034
1623236200000|2021-06-09 10:56:40|1202||1202||1202||1202||0
1623236210000|2021-06-09 10:56:50|1201.8|1201.6|1201.8|1201.4|1201.8|1201.6|1201.8|1201.4|5827
1623236220000|2021-06-09 10:57:00|1201.6|1201.2|1202.2|1201.8|1202.2|1201.8|1201.6|1201.2|9697
1623236230000|2021-06-09 10:57:10|1202|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.6|0
1623236240000|2021-06-09 10:57:20|1201.8||1201.8||1201.8||1201.8||0
1623236260000|2021-06-09 10:57:40|1202||1202||1202||1202||0
1623236290000|2021-06-09 10:58:10|1201.8||1201.8||1201.8||1201.8||0
1623236300000|2021-06-09 10:58:20|1202|1201.8|1202|1201.8|1202|1201.8|1202|1201.8|964
1623236320000|2021-06-09 10:58:40|1202.2|1202|1202.2|1202|1202.4|1202|1202|1202|3904
1623236330000|2021-06-09 10:58:50|1202.4|1202.2|1202.4|1202.2|1202.6|1202.2|1202.2|1202|3258
1623236340000|2021-06-09 10:59:00|1202.6||1202.6||1202.6||1202.6||200
1623236350000|2021-06-09 10:59:10||1202.4||1202.2||1202.4||1202.2|0
1623236380000|2021-06-09 10:59:40|1202.4|1202.4|1203|1202.6|1203.2|1202.6|1202.4|1202.2|2086
1623236400000|2021-06-09 11:00:00|1202.8|1202|1203|1202|1203|1202|1202.8|1202|0
1623236520000|2021-06-09 11:02:00|1204.8|1203|1202.6|1202.2|1204.8|1203.2|1202.6|1202.2|16090
1623236530000|2021-06-09 11:02:10|1202.4|1202|1202.6|1202.2|1202.6|1202.4|1202.2|1201.8|2544
1623236540000|2021-06-09 11:02:20|1202.4||1202.6||1202.6||1202.4||0
1623236550000|2021-06-09 11:02:30|1202.8|1202.4|1203.4|1203|1203.4|1203|1202.8|1202.4|2452
1623236570000|2021-06-09 11:02:50|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|1203|1202.8|3005
1623236580000|2021-06-09 11:03:00|1203||1203.2||1203.2||1203||0
1623236590000|2021-06-09 11:03:10|1203||1203.2||1203.2||1203||0
1623236600000|2021-06-09 11:03:20|1203|1202.6|1202.6|1202.2|1203|1202.6|1202.6|1202.2|4654
1623236620000|2021-06-09 11:03:40|1202.8||1202.6||1202.8||1202.6||0
1623236630000|2021-06-09 11:03:50|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|208
1623236640000|2021-06-09 11:04:00|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|0
1623236650000|2021-06-09 11:04:10|1202.4|1202|1202.4|1202|1202.4|1202|1202.2|1202|132
1623236670000|2021-06-09 11:04:30|1202.2||1202.2||1202.2||1202.2||0
1623236680000|2021-06-09 11:04:40|1202|1201.8|1201.8|1201.6|1202|1201.8|1201.8|1201.6|226
1623236690000|2021-06-09 11:04:50|1202|1201.8|1202.2|1201.8|1202.2|1201.8|1202|1201.8|1478
1623236700000|2021-06-09 11:05:00|1202|1201.6|1201.8|1201.6|1202|1201.8|1201.8|1201.4|861
1623236710000|2021-06-09 11:05:10|1201.6|1201.4|1201.6|1201.2|1201.6|1201.4|1201.6|1201.2|706
1623236720000|2021-06-09 11:05:20|1201.8|1201.4|1201.6|1201.2|1201.8|1201.4|1201.6|1201.2|5000
1623236730000|2021-06-09 11:05:30|1201.8|1201.4|1201.8|1201.4|1201.8|1201.6|1201.8|1201.4|2001
1623236740000|2021-06-09 11:05:40|1202|1201.6|1202.4|1202|1202.4|1202.2|1202|1201.6|4011
1623236750000|2021-06-09 11:05:50|1202.6|1202.2|1202.8|1202.4|1202.8|1202.4|1202.6|1202.2|0
1623236760000|2021-06-09 11:06:00|1202.6|1202.2|1202.2|1201.8|1202.6|1202.2|1202.2|1201.8|1369
1623236770000|2021-06-09 11:06:10|1202.4|1202|1202.4|1202|1202.4|1202|1202.4|1202|0
1623236780000|2021-06-09 11:06:20|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|0
1623236790000|2021-06-09 11:06:30|1202|1201.6|1202|1201.6|1202|1201.6|1202|1201.6|0
1623236800000|2021-06-09 11:06:40|1201.8|1201.4|1201.8|1201.2|1201.8|1201.4|1201.6|1201.2|2082
1623236810000|2021-06-09 11:06:50||1201.4||1201.4||1201.4||1201.4|0
1623236820000|2021-06-09 11:07:00|1201.6||1201.8||1201.8||1201.6||0
1623236830000|2021-06-09 11:07:10|||||||||190
1623236840000|2021-06-09 11:07:20|1202|1201.6|1201.8|1201.4|1202|1201.6|1201.6|1201.2|4329
1623236850000|2021-06-09 11:07:30|1202|1201.6|1201.6|1201.2|1202|1201.6|1201.6|1201.2|250
1623236860000|2021-06-09 11:07:40|1201.4||1201.6||1201.6||1201.4||0
1623236870000|2021-06-09 11:07:50|1201.4|1201.4|1201.4|1201.2|1201.8|1201.4|1201.4|1201.2|23
1623236880000|2021-06-09 11:08:00|1201.6|1201.4|1201.8|1201.4|1202|1201.6|1201.6|1201.4|252
1623236910000|2021-06-09 11:08:30|1201.6||1201.6||1201.6||1201.6||0
1623236940000|2021-06-09 11:09:00|1201.4|1201.2|1201.6|1201|1201.6|1201.2|1201.2|1200.8|3849
1623236950000|2021-06-09 11:09:10|1201.4||1201.4||1201.4||1201.4||0
1623236960000|2021-06-09 11:09:20|1201.6|1201.2|1201.4|1201.2|1201.6|1201.2|1201.4|1201.2|2477
1623236970000|2021-06-09 11:09:30|1201.6|1201.4|1202|1201.4|1202|1201.4|1201.6|1201.4|91
1623237000000|2021-06-09 11:10:00|1201.8|1201.6|1202|1201.4|1202.4|1202|1201.8|1201.4|5020
1623237010000|2021-06-09 11:10:10|1201.8||1201.8||1201.8||1201.8||0
1623237020000|2021-06-09 11:10:20|1202|1201.6|1202|1201.6|1202|1201.6|1202|1201.6|0
1623237030000|2021-06-09 11:10:30|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|0
1623237040000|2021-06-09 11:10:40|1201.6||1201.6||1201.6||1201.6||7457
1623237050000|2021-06-09 11:10:50|1201.8|1201.6|1201.8|1201.6|1201.8|1201.6|1201.8|1201.6|1392
1623237070000|2021-06-09 11:11:10||1201.4||1201.4||1201.4||1201.4|0
1623237090000|2021-06-09 11:11:30|1201.6|1201.6|1201.8|1201.6|1201.8|1201.6|1201.6|1201.6|1653
1623237100000|2021-06-09 11:11:40||1201.4||1201.4||1201.4||1201.4|0
1623237140000|2021-06-09 11:12:20||1201.6||1201.4||1201.6||1201.4|0
1623237150000|2021-06-09 11:12:30||1201.6||1201.4||1201.6||1201.4|1000
1623237190000|2021-06-09 11:13:10|||||||||75
1623237220000|2021-06-09 11:13:40|1201.6||1201.8||1201.8||1201.6||0
1623237230000|2021-06-09 11:13:50|1201.6||1201.6||1201.6||1201.6||0
1623237240000|2021-06-09 11:14:00|1201.8|1201.2|1201.4|1201|1201.8|1201.2|1201.2|1200.8|31471
1623237250000|2021-06-09 11:14:10|1201.2|1200.8|1201.2|1200.8|1201.4|1201|1201.2|1200.8|1700
1623237260000|2021-06-09 11:14:20|1201|1200.6|1200.8|1200.4|1201.2|1200.6|1200.6|1200.4|4016
1623237270000|2021-06-09 11:14:30|1200.6|1200.2|1200.4|1200|1200.6|1200.2|1200.4|1200|2392
1623237280000|2021-06-09 11:14:40|1200.2|1200.2|1200.4|1200|1200.6|1200.2|1200.2|1200|8318
1623237290000|2021-06-09 11:14:50|1200.6|1200.2|1200.8|1200.6|1200.8|1200.6|1200.6|1200.2|1207
1623237300000|2021-06-09 11:15:00|1201|1200.8|1201|1200.6|1201.2|1201|1201|1200.6|3577
1623237310000|2021-06-09 11:15:10|1200.8||1200.8||1200.8||1200.8||0
1623237320000|2021-06-09 11:15:20||1200.4||1200.4||1200.4||1200.4|0
1623237340000|2021-06-09 11:15:40|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1200.4|1200|5454
1623237350000|2021-06-09 11:15:50||1200.4||1200.2||1200.4||1200.2|0
1623237360000|2021-06-09 11:16:00|1200.8|1200.4|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|0
1623237390000|2021-06-09 11:16:30|1200.8|1200.4|1200.8|1200.4|1201|1200.6|1200.8|1200.4|2906
1623237400000|2021-06-09 11:16:40|1201|1200.6|1200.8|1200.4|1201|1200.6|1200.8|1200.4|750
1623237420000|2021-06-09 11:17:00||1200.6||1200.4||1200.6||1200.4|0
1623237430000|2021-06-09 11:17:10|1201|1200.6|1201.2|1200.8|1201.2|1200.8|1201|1200.6|439
1623237440000|2021-06-09 11:17:20|1201||1201.2||1201.2||1201||0
1623237460000|2021-06-09 11:17:40|1201|1200.6|1201.6|1201.2|1201.6|1201.4|1201|1200.6|4263
1623237470000|2021-06-09 11:17:50|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|0
1623237480000|2021-06-09 11:18:00|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|0
1623237490000|2021-06-09 11:18:10|1201|1200.6|1201.4|1201|1201.4|1201|1201|1200.6|1241
1623237520000|2021-06-09 11:18:40|1201.2||1201.2||1201.4||1201.2||0
1623237540000|2021-06-09 11:19:00|1201.4||1201.4||1201.4||1201.4||400
1623237550000|2021-06-09 11:19:10|1201.2|1200.8|1201.2|1200.8|1201.2|1201|1201|1200.8|401
1623237570000|2021-06-09 11:19:30|1201|1200.6|1201.2|1201|1201.2|1201|1201|1200.6|2845
1623237580000|2021-06-09 11:19:40||1200.8||1200.8||1200.8||1200.8|130
1623237590000|2021-06-09 11:19:50|||||||||75
1623237610000|2021-06-09 11:20:10|1201.4|1201|1201.2|1200.6|1201.4|1201.2|1201.2|1200.6|4106
1623237630000|2021-06-09 11:20:30|1201|1200.8|1201.4|1201|1201.4|1201.2|1201|1200.8|250
1623237640000|2021-06-09 11:20:40|1201.2||1201.2||1201.2||1201.2||0
1623237660000|2021-06-09 11:21:00||1200.8||1200.8||1200.8||1200.8|2357
1623237670000|2021-06-09 11:21:10||1200.6||1200.8||1200.8||1200.6|0
1623237680000|2021-06-09 11:21:20||1200.6||1200.6||1200.6||1200.6|0
1623237710000|2021-06-09 11:21:50|1201|1200.8|1201.2|1200.8|1201.2|1201|1201|1200.8|489
1623237750000|2021-06-09 11:22:30||1201||1200.8||1201||1200.8|0
1623237760000|2021-06-09 11:22:40|1201|1201|1201.2|1201|1201.4|1201.2|1201|1200.8|1695
1623237770000|2021-06-09 11:22:50|1201.4|1201.2|1201.4|1201.2|1201.4|1201.2|1201.4|1201.2|10
1623237810000|2021-06-09 11:23:30|1201.6||1201.4||1201.6||1201.4||2500
1623237820000|2021-06-09 11:23:40|1201.6|1201.4|1201.8|1201.4|1201.8|1201.6|1201.6|1201.2|3294
1623237860000|2021-06-09 11:24:20|1202|1201.6|1202|1201.6|1202|1201.8|1201.8|1201.6|4990
1623237870000|2021-06-09 11:24:30|1201.6|1201.4|1201.6|1201.2|1201.6|1201.4|1201.4|1201.2|6446
1623237880000|2021-06-09 11:24:40|1201.4|1201|1201.6|1201.2|1201.6|1201.4|1201.4|1201|0
1623237900000|2021-06-09 11:25:00|1201.4|1201|1201.6|1201.2|1201.8|1201.6|1201.4|1201|16548
1623237910000|2021-06-09 11:25:10|1201.4|1201|1201.6|1201.4|1201.8|1201.4|1201.4|1201|4714
1623237920000|2021-06-09 11:25:20|1202|1201.6|1201.8|1201.6|1202|1201.6|1201.8|1201.6|12385
1623237930000|2021-06-09 11:25:30||1201.4||1201.6||1201.6||1201.4|252
1623237950000|2021-06-09 11:25:50|1201.6|1201.4|1201.8|1201.2|1201.8|1201.4|1201.4|1201|4182
1623237960000|2021-06-09 11:26:00|1201.6|1201.4|1201.6|1201.2|1201.8|1201.4|1201.4|1201.2|250
1623237980000|2021-06-09 11:26:20|1201.4|1201|1201|1200.6|1201.6|1201.2|1201|1200.6|24263
1623237990000|2021-06-09 11:26:30|1200.8|1200.4|1200.4|1200.2|1200.8|1200.4|1200.4|1200.2|1458
1623238000000|2021-06-09 11:26:40|1200.2|1200|1200.6|1200|1200.8|1200.4|1200.2|1200|9393
1623238010000|2021-06-09 11:26:50||1200.2||1200||1200.2||1200|0
1623238020000|2021-06-09 11:27:00|1200.4|1200.2|1201|1200.6|1201|1200.6|1200.2|1200.2|8342
1623238030000|2021-06-09 11:27:10|1201.2|1200.8|1201.2|1200.8|1201.4|1201|1201.2|1200.8|1209
1623238040000|2021-06-09 11:27:20|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.6|337
1623238050000|2021-06-09 11:27:30|1200.8||1201||1201||1200.8||271
1623238060000|2021-06-09 11:27:40|1201.2|1200.8|1201.2|1200.8|1201.2|1201|1201.2|1200.8|35
1623238090000|2021-06-09 11:28:10|1201|1200.6|1200.8|1200.4|1201|1200.6|1200.8|1200.4|658
1623238140000|2021-06-09 11:29:00|1200.6||1200.6||1200.8||1200.6||0
1623238150000|2021-06-09 11:29:10|1200.4|1200.2|1200.6|1200.2|1200.6|1200.2|1200.4|1200.2|1733
1623238160000|2021-06-09 11:29:20|1200.8|1200.4|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|14122
1623238170000|2021-06-09 11:29:30|1200.8|1200.4|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|2288
1623238180000|2021-06-09 11:29:40|1200.4|1200|1199.6|1199.2|1200.4|1200|1199.2|1199|10814
1623238190000|2021-06-09 11:29:50|1199.8|1199.4|1199.4|1199.2|1200|1199.6|1199.4|1199.2|3940
1623238200000|2021-06-09 11:30:00|1199.2|1199|1199.4|1199|1199.4|1199|1199.2|1199|500
1623238210000|2021-06-09 11:30:10|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199|1198.8|2095
1623238220000|2021-06-09 11:30:20|1199|1198.6|1198.8|1198.6|1199|1198.6|1198.8|1198.6|849
1623238230000|2021-06-09 11:30:30|1199|1198.8|1199|1198.6|1199|1198.8|1199|1198.6|1245
1623238240000|2021-06-09 11:30:40|1199.2|1198.8|1199.6|1199.2|1199.6|1199.4|1199.2|1198.8|2941
1623238250000|2021-06-09 11:30:50|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.2|2500
1623238260000|2021-06-09 11:31:00|1200|1199.6|1200|1199.6|1200|1199.6|1200|1199.6|5000
1623238270000|2021-06-09 11:31:10||1199.4||1199.6||1199.6||1199.4|0
1623238280000|2021-06-09 11:31:20|1199.8|1199.4|1199.4|1199|1199.8|1199.4|1199|1198.8|3892
1623238310000|2021-06-09 11:31:50|1199.2|1198.8|1199|1198.8|1199.2|1198.8|1199|1198.8|264
1623238320000|2021-06-09 11:32:00|1199.2|1199|1199.2|1198.8|1199.2|1199|1199.2|1198.8|261
1623238330000|2021-06-09 11:32:10|1199|1199|1199.4|1199.2|1199.4|1199.2|1199|1199|169
1623238360000|2021-06-09 11:32:40|1199.2|1199|1199.4|1199|1199.4|1199|1199.2|1199|1995
1623238380000|2021-06-09 11:33:00|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199|1198.8|460
1623238430000|2021-06-09 11:33:50|1199.4|1199|1199.2|1198.8|1199.4|1199|1199.2|1198.8|6035
1623238440000|2021-06-09 11:34:00|1199|1198.6|1198.8|1198.4|1199.2|1198.8|1198.8|1198.4|25869
1623238450000|2021-06-09 11:34:10|1198.6|1198.2|1198.4|1198|1198.6|1198.2|1198.4|1198|5143
1623238460000|2021-06-09 11:34:20|1198.6|1198.2|1198.4|1198.2|1198.6|1198.2|1198.4|1198|2280
1623238470000|2021-06-09 11:34:30|1198.2|1198|1198.4|1198|1198.4|1198.2|1198.2|1198|1992
1623238490000|2021-06-09 11:34:50|1198.6|1198.2|1198.6|1198.2|1198.8|1198.4|1198.6|1198.2|4043
1623238500000|2021-06-09 11:35:00|1198.4|1198|1198.6|1198.2|1198.6|1198.2|1198.2|1198|4241
1623238510000|2021-06-09 11:35:10|1198.4|1198|1198.4|1198|1198.4|1198|1198.4|1198|0
1623238520000|2021-06-09 11:35:20||1198.2||1198.2||1198.2||1198.2|0
1623238530000|2021-06-09 11:35:30|1198.6|1198.4|1198.8|1198.4|1198.8|1198.6|1198.6|1198.4|405
1623238540000|2021-06-09 11:35:40||1198.6||1198.6||1198.6||1198.6|2
1623238550000|2021-06-09 11:35:50|1199|1198.8|1198.6|1198.4|1199|1198.8|1198.6|1198.4|7401
1623238560000|2021-06-09 11:36:00|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1198.6|1198.2|250
1623238570000|2021-06-09 11:36:10|1199.2|1198.4|1199|1198.6|1199.2|1198.8|1198.8|1198.4|14182
1623238590000|2021-06-09 11:36:30|1199.2|1198.8|1199.6|1199.2|1199.8|1199.4|1199.2|1198.8|5961
1623238600000|2021-06-09 11:36:40|1199.8|1199.4|1199.6|1199.2|1199.8|1199.6|1199.6|1199.2|800
1623238610000|2021-06-09 11:36:50|1199.8|1199.4|1200|1199.6|1200|1199.8|1199.8|1199.4|500
1623238630000|2021-06-09 11:37:10||1199.8||1199.6||1199.8||1199.6|0
1623238640000|2021-06-09 11:37:20|1200.2|1199.8|1200.6|1200.2|1200.6|1200.2|1200.2|1199.8|1453
1623238650000|2021-06-09 11:37:30|1200.4|1200|1200.4|1200.2|1200.6|1200.2|1200.4|1200|0
1623238660000|2021-06-09 11:37:40|1200|1199.8|1200.4|1200|1200.4|1200|1200|1199.8|40830
1623238690000|2021-06-09 11:38:10|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.8|6675
1623238700000|2021-06-09 11:38:20|1200|1199.6|1199.8|1199.6|1200|1199.8|1199.8|1199.6|3411
1623238720000|2021-06-09 11:38:40|1199.6|1199.4|1199.6|1199.4|1199.8|1199.4|1199.4|1199|4967
1623238730000|2021-06-09 11:38:50|1199.8|1199.6|1200|1199.6|1200|1199.8|1199.8|1199.6|8756
1623238740000|2021-06-09 11:39:00|1199.8||1200||1200||1199.8||150
1623238750000|2021-06-09 11:39:10||1199.8||1199.6||1199.8||1199.6|0
1623238770000|2021-06-09 11:39:30|1199.8||1199.8||1199.8||1199.8||0
1623238800000|2021-06-09 11:40:00|1199.6|1199.4|1199.8|1199.4|1199.8|1199.4|1199.6|1199.4|2343
1623238810000|2021-06-09 11:40:10|||||||||1000
1623238830000|2021-06-09 11:40:30||1199.6||1199.4||1199.6||1199.4|0
1623238850000|2021-06-09 11:40:50|1199.6||1199.6||1199.6||1199.6||742
1623238860000|2021-06-09 11:41:00|1199.8|1199.6|1200.2|1199.8|1200.2|1199.8|1199.6|1199.6|7062
1623238870000|2021-06-09 11:41:10|1200.4||1200.4||1200.4||1200.4||0
1623238880000|2021-06-09 11:41:20|1200.2|1200|1200|1199.6|1200.4|1200|1199.8|1199.6|2374
1623238890000|2021-06-09 11:41:30|1200.2|1199.8|1200|1199.6|1200.2|1199.8|1200|1199.6|2111
1623238920000|2021-06-09 11:42:00|1199.8||1199.8||1199.8||1199.8||0
1623238930000|2021-06-09 11:42:10|1200||1200||1200||1200||1086
1623238940000|2021-06-09 11:42:20|1199.8|1199.8|1200|1199.8|1200|1199.8|1199.8|1199.8|1782
1623238950000|2021-06-09 11:42:30|1199.8|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|720
1623239000000|2021-06-09 11:43:20|1199.8||1199.8||1199.8||1199.8||0
1623239010000|2021-06-09 11:43:30|1199.6|1199.4|1199.6|1199.2|1199.8|1199.4|1199.6|1199.2|500
1623239040000|2021-06-09 11:44:00|1199.8|1199.4|1200.4|1200|1200.4|1200|1199.8|1199.4|4650
1623239100000|2021-06-09 11:45:00|1200.2|1199.8|1200|1199.6|1200.4|1199.8|1199.8|1199.6|4779
1623239110000|2021-06-09 11:45:10||1199.8||1199.8||1199.8||1199.8|0
1623239130000|2021-06-09 11:45:30|1200.2|1200|1200|1199.8|1200.2|1200|1200|1199.8|879
1623239140000|2021-06-09 11:45:40|1200.2|1200|1200.2|1199.8|1200.2|1200|1200|1199.8|1509
1623239160000|2021-06-09 11:46:00|1200||1200.2||1200.2||1200||400
1623239170000|2021-06-09 11:46:10||1200||1199.8||1200||1199.8|0
1623239200000|2021-06-09 11:46:40|1200|1199.6|1199.8|1199.6|1200|1199.6|1199.8|1199.6|1788
1623239210000|2021-06-09 11:46:50|1200||1200||1200||1200||0
1623239220000|2021-06-09 11:47:00|1199.8||1199.8||1199.8||1199.8||0
1623239240000|2021-06-09 11:47:20|1199.6|1199.4|1199.6|1199.4|1199.6|1199.4|1199.6|1199.4|200
1623239260000|2021-06-09 11:47:40|1199.4|1199.2|1199.6|1199.2|1199.6|1199.2|1199.4|1199.2|8200
1623239270000|2021-06-09 11:47:50|1199.8|1199.4|1200.2|1199.8|1200.2|1199.8|1199.8|1199.2|5949
1623239280000|2021-06-09 11:48:00|1200|1200|1200.2|1199.8|1200.2|1200|1200|1199.8|293
1623239300000|2021-06-09 11:48:20|1200.4|1200.2|1200.2|1200|1200.8|1200.6|1200.2|1199.8|8605
1623239310000|2021-06-09 11:48:30|1200.4|1200.2|1200.6|1200.2|1200.6|1200.2|1200.4|1200|0
1623239330000|2021-06-09 11:48:50||1200||1200||1200.2||1200|0
1623239340000|2021-06-09 11:49:00|1200.8|1200.2|1200.8|1200.6|1200.8|1200.6|1200.8|1200.2|2376
1623239350000|2021-06-09 11:49:10||1200.4||1200.4||1200.4||1200.4|0
1623239360000|2021-06-09 11:49:20|1200.6||1200.8||1200.8||1200.6||0
1623239370000|2021-06-09 11:49:30|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1200.4|1200|328
1623239380000|2021-06-09 11:49:40||1200||1200.2||1200.2||1200|0
1623239400000|2021-06-09 11:50:00|1200.4||1200.4||1200.6||1200.4||0
1623239410000|2021-06-09 11:50:10|1200.2|1200|1200.6|1200.2|1200.6|1200.2|1200|1199.8|3311
1623239420000|2021-06-09 11:50:20|1200.4|1200|1200.4|1200|1200.6|1200.2|1200.4|1200|10122
1623239450000|2021-06-09 11:50:50|1200.6|1200.2|1200.8|1200.4|1200.8|1200.6|1200.6|1200.2|782
1623239460000|2021-06-09 11:51:00||1200.6||1200.4||1200.6||1200.4|0
1623239470000|2021-06-09 11:51:10|1201|1200.6|1201.4|1200.8|1201.4|1200.8|1201|1200.6|3400
1623239480000|2021-06-09 11:51:20|1201.6|1201|1201.6|1201|1201.6|1201.2|1201.4|1201|0
1623239490000|2021-06-09 11:51:30|1201.4|1200.8|1201|1200.8|1201.4|1200.8|1201|1200.8|0
1623239500000|2021-06-09 11:51:40|1200.8|1200.6|1200.8|1200.4|1200.8|1200.6|1200.6|1200.4|842
1623239510000|2021-06-09 11:51:50|1200.6|1200.2|1200.8|1200.6|1200.8|1200.6|1200.4|1200.2|5680
1623239520000|2021-06-09 11:52:00|1201|1200.8|1201|1200.6|1201|1200.8|1200.8|1200.6|5088
1623239530000|2021-06-09 11:52:10|1201.2|1200.8|1201|1200.6|1201.2|1200.8|1201|1200.6|2134
1623239540000|2021-06-09 11:52:20|1201.2|1200.8|1201|1200.8|1201.2|1201|1201|1200.8|88
1623239560000|2021-06-09 11:52:40|1201.2||1201||1201.2||1201||502
1623239570000|2021-06-09 11:52:50|1201.2|1201|1201.2|1200.8|1201.2|1201|1201.2|1200.8|0
1623239580000|2021-06-09 11:53:00|1201.4|1201|1201.4|1201.2|1201.6|1201.2|1201.4|1201|2321
1623239590000|2021-06-09 11:53:10|1201.2|1201|1201.4|1201|1201.4|1201|1201.2|1200.8|1403
1623239600000|2021-06-09 11:53:20|1201.2|1200.8|1201.6|1201.2|1201.6|1201.2|1201.2|1200.8|3162
1623239610000|2021-06-09 11:53:30||1201.4||1201.2||1201.4||1201.2|0
1623239620000|2021-06-09 11:53:40||1201.4||1201.2||1201.4||1201.2|0
1623239630000|2021-06-09 11:53:50|1201.8|1201.4|1202.2|1201.8|1202.4|1202|1201.8|1201.4|3341
1623239640000|2021-06-09 11:54:00|1202|1201.6|1201.8|1201.6|1202|1201.6|1201.8|1201.6|500
1623239650000|2021-06-09 11:54:10|||||||||42
1623239670000|2021-06-09 11:54:30|1201.6|1201.4|1202.2|1201.8|1202.4|1202|1201.6|1201.4|5110
1623239680000|2021-06-09 11:54:40|1202.4|1202|1202.2|1201.8|1202.4|1202|1202.2|1201.8|1616
1623239700000|2021-06-09 11:55:00|1202.4|1202.2|1202.4|1202.2|1202.6|1202.2|1202.4|1202.2|4
1623239710000|2021-06-09 11:55:10|1202.6|1202.4|1202.6|1202.2|1202.6|1202.4|1202.6|1202.2|1202
1623239730000|2021-06-09 11:55:30|1202.4|1202|1202.4|1202|1202.6|1202.2|1202.2|1202|2715
1623239740000|2021-06-09 11:55:40|1202.2||1202.4||1202.4||1202.2||2169
1623239750000|2021-06-09 11:55:50||1202.2||1202.2||1202.2||1202.2|0
1623239760000|2021-06-09 11:56:00|1202.6|1202.4|1202.8|1202.4|1202.8|1202.4|1202.6|1202.4|917
1623239790000|2021-06-09 11:56:30|1203|1202.6|1203.2|1202.8|1203.2|1202.8|1203|1202.6|500
1623239810000|2021-06-09 11:56:50|1203|1202.6|1202.8|1202.4|1203|1202.6|1202.8|1202.4|454
1623239890000|2021-06-09 11:58:10|1202.6||1202.8||1202.8||1202.6||430
1623239920000|2021-06-09 11:58:40|1202.6||1202.6||1202.6||1202.6||0
1623239930000|2021-06-09 11:58:50|1202.8|1202.6|1202.6|1202.2|1202.8|1202.6|1202.6|1202.2|2675
1623239940000|2021-06-09 11:59:00|1202.4||1202.6||1202.6||1202.4||9
1623239950000|2021-06-09 11:59:10|1202.4|1202|1202.4|1202|1202.4|1202|1202.4|1202|1628
1623239970000|2021-06-09 11:59:30|1202.2||1202.4||1202.4||1202.2||0
1623239980000|2021-06-09 11:59:40||1202.2||1202.2||1202.2||1202.2|0
1623239990000|2021-06-09 11:59:50|1202.2|1202|1202.2|1202|1202.2|1202|1202.2|1202|319
1623240010000|2021-06-09 12:00:10|||||||||1392
1623240030000|2021-06-09 12:00:30|1202|1201.8|1202|1201.8|1202|1201.8|1202|1201.8|930
1623240040000|2021-06-09 12:00:40|1202.2|1202|1202.4|1202.2|1202.6|1202.2|1202|1202|4327
1623240050000|2021-06-09 12:00:50|1202.6|1202.4|1203|1202.6|1203|1202.6|1202.6|1202.4|1690
1623240060000|2021-06-09 12:01:00|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|0
1623240070000|2021-06-09 12:01:10|1203|1202.4|1202.8|1202.4|1203|1202.4|1202.8|1202.4|5631
1623240090000|2021-06-09 12:01:30|1202.6||1202.8||1202.8||1202.6||0
1623240110000|2021-06-09 12:01:50|1203.2|1202.6|1203.6|1203|1203.8|1203.4|1203.2|1202.6|15236
1623240120000|2021-06-09 12:02:00|1203.4|1203.2|1203.6|1203.2|1203.6|1203.2|1203.4|1203|0
1623240130000|2021-06-09 12:02:10||1203||1203||1203||1203|0
1623240150000|2021-06-09 12:02:30|1203.8|1203.2|1203.4|1203|1203.8|1203.2|1203.2|1203|3837
1623240160000|2021-06-09 12:02:40|1203.6|1203.2|1204.2|1203.8|1204.2|1204|1203.6|1203.2|424
1623240170000|2021-06-09 12:02:50|1204.4|1204.2|1204.2|1203.8|1204.8|1204.4|1204|1203.6|5075
1623240210000|2021-06-09 12:03:30|1204.4|1204|1204.8|1204.2|1204.8|1204.2|1204.4|1204|237
1623240230000|2021-06-09 12:03:50|1204.6||1204.8||1204.8||1204.4||0
1623240250000|2021-06-09 12:04:10|1204.6|1204.4|1205|1204.6|1205|1204.6|1204.6|1204.4|684
1623240260000|2021-06-09 12:04:20|1204.8|1204.8|1205|1204.4|1205|1204.8|1204.8|1204.4|0
1623240270000|2021-06-09 12:04:30|1205.2|1204.6|1205.2|1204.8|1205.2|1204.8|1205.2|1204.6|6528
1623240280000|2021-06-09 12:04:40|1205|1204.6|1204.8|1204.4|1205|1204.6|1204.6|1204.2|1593
1623240290000|2021-06-09 12:04:50|1204.6||1204.8||1204.8||1204.6||0
1623240300000|2021-06-09 12:05:00||1204.2||1204.2||1204.2||1204.2|0
1623240310000|2021-06-09 12:05:10|1204.6|1204.4|1205.4|1205|1205.4|1205.2|1204.6|1204.4|6580
1623240320000|2021-06-09 12:05:20|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|986
1623240330000|2021-06-09 12:05:30|1205||1205||1205||1205||0
1623240340000|2021-06-09 12:05:40|1204.8|1204.6|1205|1204.6|1205|1204.6|1204.8|1204.6|400
1623240350000|2021-06-09 12:05:50|1204.8||1204.8||1204.8||1204.8||118
1623240360000|2021-06-09 12:06:00|1204.6|1204.4|1204.6|1204.2|1204.6|1204.4|1204.2|1203.8|12615
1623240370000|2021-06-09 12:06:10|1204.4|1204.4|1204.8|1204.4|1204.8|1204.4|1204.4|1204.2|1022
1623240380000|2021-06-09 12:06:20|1205|1204.6|1205.2|1204.8|1205.2|1204.8|1205|1204.6|1200
1623240390000|2021-06-09 12:06:30|1205.4|1205|1205.4|1205|1205.4|1205|1205.4|1205|1009
1623240400000|2021-06-09 12:06:40|1205.2|1204.8|1205.2|1205|1205.2|1205|1204.8|1204.6|14308
1623240410000|2021-06-09 12:06:50|1205.4|1205.2|1205.4|1205|1205.8|1205.4|1205.2|1205|4956
1623240420000|2021-06-09 12:07:00|1205.2|1205.2|1205.6|1205.2|1205.6|1205.2|1205.2|1205.2|166
1623240430000|2021-06-09 12:07:10|1205.8|1205.6|1205.8|1205.6|1206|1205.6|1205.8|1205.6|1168
1623240440000|2021-06-09 12:07:20|1205.6|1205.4|1205.6|1205.2|1205.6|1205.4|1205.6|1205.2|200
1623240460000|2021-06-09 12:07:40|1205.8|1205.6|1206|1205.6|1206|1205.8|1205.6|1205.6|10252
1623240470000|2021-06-09 12:07:50|1206.2|1205.8|1206.2|1205.6|1206.4|1206|1206.2|1205.6|4385
1623240490000|2021-06-09 12:08:10|1206|1205.4|1205.8|1205.4|1206|1205.4|1205.6|1205.4|688
1623240500000|2021-06-09 12:08:20|1206|1205.6|1205.8|1205.2|1206.4|1206|1205.6|1205.2|7989
1623240510000|2021-06-09 12:08:30|1205.6|1205|1205.6|1205|1205.6|1205|1205.6|1205|0
1623240530000|2021-06-09 12:08:50|1205.8|1205.2|1205.8|1205.4|1206|1205.6|1205.6|1205.2|2153
1623240540000|2021-06-09 12:09:00|1206|1205.6|1206|1205.6|1206.4|1206|1206|1205.6|10594
1623240570000|2021-06-09 12:09:30|1206.2|1205.8|1206|1205.6|1206.2|1205.8|1206|1205.6|2087
1623240590000|2021-06-09 12:09:50|1205.8||1205.8||1205.8||1205.8||0
1623240600000|2021-06-09 12:10:00|1205.6|1205.4|1205.4|1205|1205.8|1205.4|1205.4|1205|514
1623240610000|2021-06-09 12:10:10|1205.6|1205.2|1205.8|1205.6|1205.8|1205.6|1205.4|1205.2|2251
1623240620000|2021-06-09 12:10:20|1205.6|1205.4|1205.6|1205.4|1205.6|1205.4|1205.6|1205.4|180
1623240640000|2021-06-09 12:10:40|1205.8|1205.6|1205.8|1205.6|1205.8|1205.6|1205.8|1205.6|165
1623240650000|2021-06-09 12:10:50||1205.4||1205.4||1205.4||1205.4|2
1623240660000|2021-06-09 12:11:00|1205.6|1205.6|1206.2|1205.8|1206.2|1205.8|1205.6|1205.6|879
1623240670000|2021-06-09 12:11:10|1206.4|1206|1206.2|1206|1206.4|1206|1206.2|1206|1840
1623240680000|2021-06-09 12:11:20|1206.4|1205.8|1206.4|1206|1206.4|1206|1206.4|1205.8|1034
1623240690000|2021-06-09 12:11:30|1206.2|1205.8|1206.4|1205.8|1206.4|1205.8|1206|1205.8|423
1623240700000|2021-06-09 12:11:40|1206.6|1206|1206.4|1206|1206.6|1206.2|1206.4|1206|1739
1623240720000|2021-06-09 12:12:00|1206.6||1206.6||1206.6||1206.2||250
1623240740000|2021-06-09 12:12:20|1206.4|1206.2|1207|1206.4|1207.4|1206.8|1206.4|1206.2|3384
1623240760000|2021-06-09 12:12:40|1206.8||1206.8||1206.8||1206.8||0
1623240770000|2021-06-09 12:12:50|1206.6||1206.6||1206.6||1206.6||0
1623240780000|2021-06-09 12:13:00|1206.8|1206.6|1207|1206.6|1207|1206.6|1206.8|1206.4|44
1623240790000|2021-06-09 12:13:10|1206.8|1206.4|1207.4|1207|1207.4|1207|1206.8|1206.4|0
1623240800000|2021-06-09 12:13:20|1207.6|1207.2|1207.8|1207.4|1207.8|1207.4|1207.6|1207.2|672
1623240810000|2021-06-09 12:13:30|1207.6|1207.2|1207.6|1207|1207.8|1207.2|1207.6|1207|2625
1623240820000|2021-06-09 12:13:40|1207.8|1207.2|1207.8|1207.2|1207.8|1207.4|1207.6|1207.2|1500
1623240830000|2021-06-09 12:13:50|1208|1207.4|1207.8|1207.2|1208|1207.6|1207.8|1207.2|5291
1623240840000|2021-06-09 12:14:00|1207.6|1207|1207.8|1207.4|1207.8|1207.4|1207.4|1207|4685
1623240850000|2021-06-09 12:14:10|1208||1208||1208||1208||0
1623240860000|2021-06-09 12:14:20|1207.8||1207.8||1207.8||1207.8||0
1623240870000|2021-06-09 12:14:30|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|1207.2|1206.8|6397
1623240880000|2021-06-09 12:14:40|1207.8|1207.4|1207.6|1207.2|1207.8|1207.4|1207.6|1207.2|1006
1623240890000|2021-06-09 12:14:50|1207.8|1207.4|1207.8|1207.4|1208|1207.6|1207.8|1207.4|5926
1623240900000|2021-06-09 12:15:00|1207.6|1207.2|1207.8|1207.4|1208|1207.6|1207.6|1207.2|97
1623240910000|2021-06-09 12:15:10|1208|1207.6|1208|1207.6|1208|1207.6|1208|1207.6|504
1623240920000|2021-06-09 12:15:20|1207.8|1207.4|1207.6|1207.2|1208|1207.6|1207.4|1207.2|4745
1623240930000|2021-06-09 12:15:30|1207.8|1207.4|1208.6|1208.2|1208.6|1208.2|1207.8|1207.4|4295
1623240940000|2021-06-09 12:15:40|1208.4|1208|1208.4|1208|1208.4|1208|1208.4|1208|0
1623240950000|2021-06-09 12:15:50|1208.6|1208.2|1208.6|1208.2|1208.8|1208.2|1208.6|1208.2|0
1623240960000|2021-06-09 12:16:00|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|0
1623240970000|2021-06-09 12:16:10|1209||1208.6||1209||1208.6||238
1623240980000|2021-06-09 12:16:20|1208.8|1208.2|1208.6|1208.2|1208.8|1208.2|1208.6|1208.2|751
1623240990000|2021-06-09 12:16:30|1208.8||1208.6||1208.8||1208.6||0
1623241000000|2021-06-09 12:16:40|1208.8|1208.4|1208.8|1208.2|1208.8|1208.4|1208.6|1208.2|0
1623241010000|2021-06-09 12:16:50|1208.6|1208|1208.4|1208|1208.6|1208|1208.4|1208|3246
1623241020000|2021-06-09 12:17:00|1208.2|1207.8|1208.6|1208|1208.8|1208.2|1207.8|1207.6|16905
1623241030000|2021-06-09 12:17:10|1208.4|1208.2|1208.6|1208.2|1208.8|1208.2|1208.4|1208.2|1006
1623241050000|2021-06-09 12:17:30|1208.8|1208.4|1208.8|1208.4|1208.8|1208.6|1208.8|1208.4|558
1623241070000|2021-06-09 12:17:50|1208.6|1208.2|1209|1208.6|1209.2|1208.6|1208.6|1208.2|7436
1623241080000|2021-06-09 12:18:00|1208.8|1208.4|1208.6|1208.2|1209|1208.6|1208.6|1208.2|2142
1623241100000|2021-06-09 12:18:20|1208.4|1208|1208.8|1208.2|1208.8|1208.2|1208.4|1208|739
1623241110000|2021-06-09 12:18:30|1208.6||1208.6||1208.6||1208.6||0
1623241120000|2021-06-09 12:18:40|1208.8|1208.4|1208.8|1208.2|1208.8|1208.4|1208.8|1208.2|0
1623241130000|2021-06-09 12:18:50|1208.6||1208.6||1208.6||1208.6||0
1623241140000|2021-06-09 12:19:00|1208.2|1208|1208.6|1208|1208.6|1208.4|1208.2|1208|11430
1623241150000|2021-06-09 12:19:10||1208.2||1208.2||1208.2||1208|0
1623241160000|2021-06-09 12:19:20|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.8|1208.2|1820
1623241180000|2021-06-09 12:19:40|1208.6|1208.2|1208.8|1208.2|1208.8|1208.2|1208.6|1208.2|766
1623241190000|2021-06-09 12:19:50||1208.4||1208.4||1208.4||1208.4|0
1623241200000|2021-06-09 12:20:00|||||||||300
1623241210000|2021-06-09 12:20:10|||||||||916
1623241220000|2021-06-09 12:20:20|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|190
1623241250000|2021-06-09 12:20:50|1208.4|1208|1208.2|1208|1208.4|1208|1208.2|1207.8|250
1623241260000|2021-06-09 12:21:00|1208|1207.8|1208.2|1207.6|1208.2|1207.8|1208|1207.6|2
1623241280000|2021-06-09 12:21:20|1208|1207.8|1208.6|1208.2|1208.8|1208.6|1208|1207.6|27136
1623241290000|2021-06-09 12:21:30|1208.4|1208|1208.6|1208.2|1208.6|1208.2|1208.4|1208|356
1623241310000|2021-06-09 12:21:50|1208.4|1208|1208.2|1207.8|1208.4|1208|1208.2|1207.8|250
1623241320000|2021-06-09 12:22:00|1208|1207.6|1208.8|1208.4|1208.8|1208.4|1208|1207.6|14788
1623241330000|2021-06-09 12:22:10|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|1208.4|1208|1669
1623241340000|2021-06-09 12:22:20|1208.2|1208|1208.2|1208|1208.2|1208|1208.2|1208|250
1623241360000|2021-06-09 12:22:40|1208|1207.8|1208.2|1207.6|1208.2|1207.8|1208|1207.6|985
1623241380000|2021-06-09 12:23:00|1208|1207.4|1207.8|1207.4|1208|1207.4|1207.8|1207.4|0
1623241400000|2021-06-09 12:23:20||1207.2||1207.2||1207.2||1207.2|0
1623241410000|2021-06-09 12:23:30|1207.6||1207.6||1207.6||1207.6||0
1623241440000|2021-06-09 12:24:00|1207.4|1207|1207.4|1207.2|1207.4|1207.2|1207.4|1207|320
1623241480000|2021-06-09 12:24:40|1207.8|1207.6|1207.8|1207.4|1207.8|1207.6|1207.6|1207.4|20002
1623241520000|2021-06-09 12:25:20|1207.6|1207.2|1207.4|1207|1207.6|1207.2|1207.4|1207|1318
1623241530000|2021-06-09 12:25:30|1207.2|1206.8|1207.6|1207.2|1207.6|1207.2|1207.2|1206.8|10
1623241540000|2021-06-09 12:25:40|1207.4|1207|1207.4|1207|1207.4|1207.2|1207.4|1207|0
1623241550000|2021-06-09 12:25:50|1207.2|1206.8|1207|1206.8|1207.2|1206.8|1207|1206.8|3635
1623241570000|2021-06-09 12:26:10|1207.2|1207|1207.4|1206.8|1207.4|1207|1207.2|1206.8|4
1623241590000|2021-06-09 12:26:30|1207.2||1207.2||1207.2||1207.2||0
1623241600000|2021-06-09 12:26:40|1207.4|1207|1207.2|1206.8|1207.6|1207.2|1207.2|1206.8|10737
1623241610000|2021-06-09 12:26:50|1207|1206.6|1207|1206.6|1207|1206.6|1207|1206.6|40
1623241620000|2021-06-09 12:27:00|1206.8|1206.4|1206.8|1206.4|1207|1206.4|1206.8|1206.4|0
1623241630000|2021-06-09 12:27:10|1207|1206.6|1207.4|1207|1207.4|1207|1207|1206.6|1877
1623241640000|2021-06-09 12:27:20|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|0
1623241660000|2021-06-09 12:27:40|1207|1206.6|1207|1206.6|1207|1206.6|1207|1206.6|100
1623241680000|2021-06-09 12:28:00|1207.2|1206.8|1207.6|1207.2|1207.6|1207.4|1207.2|1206.8|2315
1623241710000|2021-06-09 12:28:30|||||||||9
1623241750000|2021-06-09 12:29:10|1207.8|1207.6|1207.8|1207.6|1207.8|1207.6|1207.6|1207.4|18187
1623241760000|2021-06-09 12:29:20|1207.6|1207.4|1208.2|1207.8|1208.2|1207.8|1207.6|1207.4|1132
1623241780000|2021-06-09 12:29:40|1208|1207.6|1208|1207.6|1208|1207.8|1208|1207.6|200
1623241810000|2021-06-09 12:30:10|1207.8|1207.4|1208|1207.6|1208|1207.6|1207.8|1207.4|3800
1623241820000|2021-06-09 12:30:20||1207.8||1207.8||1207.8||1207.8|25
1623241830000|2021-06-09 12:30:30|1207.8|1207.6|1208|1207.6|1208|1207.6|1207.8|1207.6|500
1623241840000|2021-06-09 12:30:40|1208.2|1207.8|1208.2|1207.8|1208.4|1208|1208|1207.8|2051
1623241850000|2021-06-09 12:30:50|1208.4|1207.6|1208.4|1208|1208.4|1208|1208.2|1207.6|3266
1623241860000|2021-06-09 12:31:00|1208.2|1207.8|1208.2|1207.8|1208.4|1208|1208.2|1207.8|916
1623241870000|2021-06-09 12:31:10|1208.4|1208|1208.4|1208|1208.6|1208|1208.4|1208|2000
1623241880000|2021-06-09 12:31:20|1208.6|1208.2|1208.4|1208|1208.6|1208.2|1208.4|1208|750
1623241930000|2021-06-09 12:32:10|1208.2||1208.2||1208.2||1208.2||0
1623241950000|2021-06-09 12:32:30|1208|1207.8|1208|1207.8|1208.2|1207.8|1208|1207.8|429
1623241970000|2021-06-09 12:32:50|1208.2||1208||1208.2||1208||708
1623241980000|2021-06-09 12:33:00|1208.2|1208|1208.2|1208|1208.2|1208|1208.2|1208|112
1623241990000|2021-06-09 12:33:10|1208.4||1208.2||1208.4||1208.2||1179
1623242000000|2021-06-09 12:33:20|1208|1207.8|1208|1207.6|1208|1207.8|1208|1207.6|266
1623242030000|2021-06-09 12:33:50|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|0
1623242040000|2021-06-09 12:34:00|1208|1207.8|1207.6|1207.2|1208|1207.8|1207.6|1207.2|8944
1623242060000|2021-06-09 12:34:20|1207.4|1207|1207|1206.6|1207.4|1207|1207|1206.6|331
1623242070000|2021-06-09 12:34:30|1206.8|1206.4|1206.6|1206.4|1206.8|1206.4|1206.6|1206.4|500
1623242080000|2021-06-09 12:34:40|1206.4|1206.2|1206.4|1206.2|1206.4|1206.2|1206.4|1206.2|3060
1623242090000|2021-06-09 12:34:50|1206.6|1206.4|1206.6|1206.4|1206.6|1206.4|1206.6|1206.4|301
1623242110000|2021-06-09 12:35:10|1206.8|1206.2|1207|1206.6|1207.2|1206.8|1206.8|1206.2|3954
1623242140000|2021-06-09 12:35:40|1206.8|1206.4|1206.6|1206.4|1206.8|1206.4|1206.6|1206.2|200
1623242150000|2021-06-09 12:35:50|1206.4|1206.2|1206.2|1205.8|1206.6|1206.2|1206.2|1205.8|1768
1623242170000|2021-06-09 12:36:10|1206.6|1206|1206.2|1206|1206.6|1206.4|1206.2|1206|10982
1623242210000|2021-06-09 12:36:50||1205.8||1205.8||1205.8||1205.8|0
1623242240000|2021-06-09 12:37:20|1206||1206.2||1206.2||1206||0
1623242260000|2021-06-09 12:37:40|1206|1206|1206.2|1205.8|1206.2|1206|1206|1205.6|8997
1623242270000|2021-06-09 12:37:50|1206|1205.6|1205.4|1205|1206|1205.6|1205.4|1205|6575
1623242280000|2021-06-09 12:38:00|1205.6|1205.2|1205.8|1205.4|1205.8|1205.6|1205.4|1205|4071
1623242290000|2021-06-09 12:38:10|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|0
1623242300000|2021-06-09 12:38:20|1205.4||1205.6||1205.6||1205.4||1144
1623242320000|2021-06-09 12:38:40|1205.4||1205.6||1205.6||1205.4||0
1623242330000|2021-06-09 12:38:50|1205.4|1205.4|1205.6|1205.2|1206|1205.6|1205.4|1205.2|16055
1623242340000|2021-06-09 12:39:00|1205.4||1205.4||1205.4||1205.4||0
1623242360000|2021-06-09 12:39:20|1205.6|1205.4|1205.4|1205.2|1205.6|1205.4|1205.4|1205.2|4000
1623242380000|2021-06-09 12:39:40|1205.2|1205|1205.2|1205|1205.2|1205|1205.2|1205|338
1623242390000|2021-06-09 12:39:50|1205.4|1205.2|1205.2|1205|1205.4|1205.2|1205.2|1205|2
1623242400000|2021-06-09 12:40:00|1205.4|1205.2|1206|1205.6|1206|1205.6|1205.2|1205|2657
1623242410000|2021-06-09 12:40:10|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1494
1623242420000|2021-06-09 12:40:20|1205.6|1205.2|1204.8|1204.6|1205.6|1205.2|1204.8|1204.4|17638
1623242430000|2021-06-09 12:40:30|1205|1204.8|1205.2|1204.8|1205.2|1204.8|1205|1204.8|2182
1623242440000|2021-06-09 12:40:40|1205.4|1205|1205.4|1205|1205.4|1205|1205.2|1205|953
1623242450000|2021-06-09 12:40:50|1205.2|1204.8|1204.8|1204.4|1205.4|1204.8|1204.6|1204.2|16889
1623242460000|2021-06-09 12:41:00|1205||1205||1205||1205||0
1623242480000|2021-06-09 12:41:20|1204.8||1204.8||1204.8||1204.8||0
1623242500000|2021-06-09 12:41:40|1204.6||1204.6||1204.8||1204.6||250
1623242530000|2021-06-09 12:42:10|||||||||2599
1623242540000|2021-06-09 12:42:20|1204.4|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204.2|758
1623242550000|2021-06-09 12:42:30|1204.4|1204|1204.6|1204.2|1204.6|1204.2|1204.2|1204|3619
1623242560000|2021-06-09 12:42:40|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.6|1204.4|989
1623242580000|2021-06-09 12:43:00|1205|1204.6|1205|1204.8|1205|1204.8|1204.8|1204.6|286
1623242600000|2021-06-09 12:43:20|1204.8|1204.6|1204.6|1204|1204.8|1204.6|1204.6|1204|201
1623242610000|2021-06-09 12:43:30||1204.2||1204.2||1204.2||1204.2|5341
1623242620000|2021-06-09 12:43:40|1204.4|1204|1204.2|1204|1204.4|1204|1204.2|1204|200
1623242640000|2021-06-09 12:44:00|1204|1203.8|1204|1203.6|1204|1203.8|1204|1203.6|2943
1623242650000|2021-06-09 12:44:10|1204.2|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|7722
1623242660000|2021-06-09 12:44:20|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|0
1623242680000|2021-06-09 12:44:40|1204||1204||1204||1204||0
1623242690000|2021-06-09 12:44:50|1204.2||1204.2||1204.2||1204.2||1000
1623242730000|2021-06-09 12:45:30|1204|1203.6|1203.8|1203.4|1204|1203.6|1203.8|1203.4|2646
1623242750000|2021-06-09 12:45:50|1203.6||1203.6||1203.6||1203.6||0
1623242770000|2021-06-09 12:46:10|1203.4|1203.2|1203.2|1202.8|1203.4|1203.2|1203.2|1202.8|9358
1623242800000|2021-06-09 12:46:40|1203.4|1203|1203.4|1203|1203.4|1203.2|1203.2|1203|1685
1623242810000|2021-06-09 12:46:50|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|200
1623242830000|2021-06-09 12:47:10|1203||1203||1203||1203||0
1623242850000|2021-06-09 12:47:30|1202.8|1202.6|1202.8|1202.6|1202.8|1202.6|1202.8|1202.6|673
1623242870000|2021-06-09 12:47:50|1202.6|1202.4|1202.8|1202.6|1202.8|1202.6|1202.6|1202.4|501
1623242880000|2021-06-09 12:48:00|1202.6|1202.4|1202.6|1202.2|1202.6|1202.4|1202.6|1202.2|575
1623242910000|2021-06-09 12:48:30|1202.4|1202|1202.2|1201.8|1202.4|1202|1202.2|1201.8|2550
1623242940000|2021-06-09 12:49:00|1202|1202|1202.2|1201.8|1202.2|1202|1202|1201.8|2500
1623242960000|2021-06-09 12:49:20|1202||1202||1202||1202||195
1623242970000|2021-06-09 12:49:30|1201.8|1201.6|1201.8|1201.4|1201.8|1201.6|1201.8|1201.4|55
1623242990000|2021-06-09 12:49:50|1201.6|1201.2|1201.2|1200.8|1201.6|1201.2|1201.2|1200.8|7060
1623243000000|2021-06-09 12:50:00|1201.4|1201|1201.4|1201|1201.6|1201.2|1201.2|1201|2319
1623243010000|2021-06-09 12:50:10|1201.6|1201.2|1201.4|1201.2|1201.6|1201.2|1201.4|1201|4922
1623243020000|2021-06-09 12:50:20|1201.2|1201|1201.2|1201|1201.2|1201|1201.2|1201|261
1623243030000|2021-06-09 12:50:30|1201.4|1201.2|1201.4|1201.2|1201.4|1201.2|1200.8|1200.6|15609
1623243040000|2021-06-09 12:50:40|1201.6|1201.4|1201.4|1201|1201.6|1201.4|1201.4|1201|1679
1623243060000|2021-06-09 12:51:00||1201.2||1201.2||1201.2||1201.2|0
1623243070000|2021-06-09 12:51:10|1201.6|1201.4|1201.6|1201.2|1201.8|1201.4|1201.6|1201.2|247
1623243090000|2021-06-09 12:51:30|1201.4|1201.4|1201.8|1201.4|1201.8|1201.4|1201.4|1201.4|4567
1623243100000|2021-06-09 12:51:40|1201.6|1201.2|1201.8|1201.4|1202|1201.4|1201.6|1201.2|6937
1623243110000|2021-06-09 12:51:50|1202||1202||1202||1202||0
1623243120000|2021-06-09 12:52:00|1201.8|1201.6|1201.8|1201.4|1201.8|1201.6|1201.8|1201.4|700
1623243140000|2021-06-09 12:52:20|1201.6|1201|1201.4|1201|1201.8|1201.2|1201.2|1200.8|17575
1623243180000|2021-06-09 12:53:00|1201.2|1200.8|1201.4|1200.8|1201.4|1200.8|1201.2|1200.6|620
1623243190000|2021-06-09 12:53:10|1201.2|1201|1201.6|1201|1201.6|1201.2|1201.2|1201|6233
1623243200000|2021-06-09 12:53:20|1201.4||1201.6||1201.6||1201.4||0
1623243210000|2021-06-09 12:53:30|1201.4||1201.4||1201.6||1201.4||0
1623243220000|2021-06-09 12:53:40|1201.6|1201.2|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|7220
1623243230000|2021-06-09 12:53:50|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|0
1623243240000|2021-06-09 12:54:00|1201.8|1201|1201.2|1200.8|1201.8|1201|1201.2|1200.8|1460
1623243250000|2021-06-09 12:54:10|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|0
1623243260000|2021-06-09 12:54:20|1201.2||1201.2||1201.2||1201.2||0
1623243280000|2021-06-09 12:54:40|1201.4|1201.2|1201.4|1201.2|1201.6|1201.2|1201.4|1201.2|377
1623243300000|2021-06-09 12:55:00|1201.2|1201|1201.2|1201|1201.4|1201|1201.2|1201|448
1623243320000|2021-06-09 12:55:20|1201|1200.8|1201|1200.8|1201|1200.8|1201|1200.8|488
1623243330000|2021-06-09 12:55:30||1200.6||1200.6||1200.6||1200.6|0
1623243340000|2021-06-09 12:55:40|1201.2|1200.8|1201.4|1201|1201.4|1201|1201.2|1200.8|1468
1623243360000|2021-06-09 12:56:00|1201.6|1201.2|1201.6|1201.4|1201.6|1201.4|1201.6|1201.2|52
1623243370000|2021-06-09 12:56:10||1201.2||1201.2||1201.2||1201.2|0
1623243400000|2021-06-09 12:56:40|1201.8|1201.4|1201.6|1201.4|1201.8|1201.6|1201.6|1201.2|5410
1623243410000|2021-06-09 12:56:50|1201.4|1201.2|1201.4|1201|1201.4|1201.2|1201.4|1201|200
1623243420000|2021-06-09 12:57:00|1201.6|1201.2|1202|1201.6|1202|1201.6|1201.6|1201.2|1765
1623243430000|2021-06-09 12:57:10|1201.8||1201.8||1201.8||1201.8||0
1623243440000|2021-06-09 12:57:20|1202|1201.8|1202.2|1202|1202.4|1202|1202|1201.8|8485
1623243450000|2021-06-09 12:57:30|1202|1201.8|1201.8|1201.6|1202|1201.8|1201.8|1201.6|1087
1623243470000|2021-06-09 12:57:50|1201.6|1201.4|1201.4|1201|1201.6|1201.4|1201.4|1200.8|2550
1623243500000|2021-06-09 12:58:20|1201.6|1201.2|1201.6|1201.2|1201.6|1201.4|1201.6|1201.2|168
1623243510000|2021-06-09 12:58:30|1201.4||1201.6||1201.6||1201.4||23
1623243530000|2021-06-09 12:58:50|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|0
1623243540000|2021-06-09 12:59:00|1201.2||1201.2||1201.2||1201.2||0
1623243550000|2021-06-09 12:59:10|1201|1200.8|1201.2|1200.8|1201.2|1200.8|1201|1200.8|567
1623243580000|2021-06-09 12:59:40|1201|1200.6|1201|1200.8|1201.2|1200.8|1201|1200.6|5259
1623243590000|2021-06-09 12:59:50|1200.8|1200.6|1200.6|1200.4|1200.8|1200.6|1200.6|1200.4|4761
1623243600000|2021-06-09 13:00:00|1200.8|1200.2|1200.8|1200.4|1200.8|1200.6|1200.8|1200.2|3051
1623243610000|2021-06-09 13:00:10|1201|1200.6|1200.8|1200.4|1201|1200.6|1200.8|1200.4|2614
1623243620000|2021-06-09 13:00:20|1201.2|1200.6|1201|1200.6|1201.2|1200.8|1201|1200.6|10000
1623243630000|2021-06-09 13:00:30|1201.4|1200.8|1201.2|1200.8|1201.4|1201|1201.2|1200.8|10000
1623243640000|2021-06-09 13:00:40|1201.4|1201|1201.6|1201.2|1201.6|1201.4|1201.4|1201|1836
1623243650000|2021-06-09 13:00:50||1201.4||1201.4||1201.4||1201.4|0
1623243680000|2021-06-09 13:01:20|1201.4|1201.2|1201.4|1201|1201.4|1201.2|1201.2|1201|3548
1623243690000|2021-06-09 13:01:30|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|0
1623243740000|2021-06-09 13:02:20|1201.8|1201.4|1202.2|1202|1202.4|1202|1201.8|1201.4|2623
1623243750000|2021-06-09 13:02:30|1202.4|1201.8|1202.4|1202|1202.4|1202|1202.4|1201.8|0
1623243780000|2021-06-09 13:03:00|1202.6||1202.6||1202.6||1202.6||0
1623243790000|2021-06-09 13:03:10||1202.2||1202.4||1202.4||1202.2|90
1623243800000|2021-06-09 13:03:20|1203|1202.6|1203.2|1202.8|1203.2|1203|1203|1202.6|12690
1623243810000|2021-06-09 13:03:30|1203|1202.6|1203|1202.8|1203|1202.8|1203|1202.6|0
1623243820000|2021-06-09 13:03:40|1203.2||1203.2||1203.2||1203.2||168
1623243830000|2021-06-09 13:03:50|1203.4|1203|1203.6|1203|1203.6|1203.2|1203.2|1203|1488
1623243840000|2021-06-09 13:04:00||1203.2||1203||1203.2||1203|0
1623243850000|2021-06-09 13:04:10|1203.4|1203.2|1203.6|1203|1203.6|1203.2|1203.4|1203|273
1623243860000|2021-06-09 13:04:20|1203.4|1203.2|1203.4|1203.2|1203.4|1203.2|1203.4|1203.2|0
1623243870000|2021-06-09 13:04:30|1203.6|1203|1203.4|1203|1203.6|1203|1203.4|1203|300
1623243880000|2021-06-09 13:04:40|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|1203|1202.6|808
1623243890000|2021-06-09 13:04:50|1203|1202.6|1203|1202.6|1203|1202.6|1202.8|1202.4|303
1623243900000|2021-06-09 13:05:00|1202.8|1202.4|1203|1202.4|1203|1202.6|1202.8|1202.4|1399
1623243920000|2021-06-09 13:05:20|1202.8|1202.6|1203|1202.4|1203|1202.6|1202.8|1202.4|500
1623243930000|2021-06-09 13:05:30|1202.8||1202.8||1202.8||1202.8||0
1623243940000|2021-06-09 13:05:40|1203|1202.6|1203|1202.6|1203|1202.6|1203|1202.6|0
1623243950000|2021-06-09 13:05:50|1203.2|1202.8|1202.8|1202.4|1203.2|1202.8|1202.6|1202.4|8921
1623243960000|2021-06-09 13:06:00||1202.6||1202.6||1202.6||1202.6|0
1623243970000|2021-06-09 13:06:10|1203|1202.8|1203.2|1202.8|1203.2|1202.8|1203|1202.8|3948
1623243980000|2021-06-09 13:06:20|1203|1203|1202.8|1202.4|1203.4|1203|1202.8|1202.4|9401
1623243990000|2021-06-09 13:06:30|1203|1202.6|1203.2|1202.8|1203.2|1202.8|1203|1202.6|668
1623244000000|2021-06-09 13:06:40|1203||1203.2||1203.2||1203||0
1623244010000|2021-06-09 13:06:50|1203||1203||1203||1203||0
1623244020000|2021-06-09 13:07:00|1203.2||1203||1203.2||1203||77
1623244030000|2021-06-09 13:07:10|1203.2||1203.2||1203.2||1203||1551
1623244040000|2021-06-09 13:07:20|1203|1203|1203.4|1203|1203.4|1203|1203|1203|327
1623244050000|2021-06-09 13:07:30|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|1203|1202.8|3100
1623244070000|2021-06-09 13:07:50|1203.4|1203|1203.4|1203|1203.6|1203.2|1203.2|1203|554
1623244080000|2021-06-09 13:08:00|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|0
1623244090000|2021-06-09 13:08:10|1203.4|1203|1203.4|1203|1203.4|1203|1203.4|1203|0
1623244100000|2021-06-09 13:08:20|1203.2|1202.8|1203|1202.8|1203.4|1202.8|1203|1202.8|1419
1623244110000|2021-06-09 13:08:30|1202.8|1202.6|1202.8|1202.4|1203|1202.6|1202.8|1202.4|1124
1623244130000|2021-06-09 13:08:50|1203|1202.6|1203.2|1202.6|1203.2|1202.8|1203|1202.6|1212
1623244140000|2021-06-09 13:09:00|1203||1203||1203||1203||0
1623244150000|2021-06-09 13:09:10|1203.2|1202.8|1203.2|1202.8|1203.2|1203|1203.2|1202.8|271
1623244170000|2021-06-09 13:09:30|1203|1202.6|1203.2|1202.8|1203.2|1202.8|1203|1202.6|0
1623244180000|2021-06-09 13:09:40||1202.6||1202.6||1202.6||1202.6|0
1623244200000|2021-06-09 13:10:00||1202.8||1202.6||1202.8||1202.6|0
1623244220000|2021-06-09 13:10:20||1202.8||1202.6||1202.8||1202.6|0
1623244230000|2021-06-09 13:10:30|1203|1202.4|1202.6|1202.4|1203|1202.4|1202.6|1202.4|0
1623244240000|2021-06-09 13:10:40|1202.4|1202.2|1202.4|1202|1202.4|1202.2|1202.4|1202|1881
1623244260000|2021-06-09 13:11:00|1202.6|1202.2|1203|1202.4|1203|1202.6|1202.6|1202.2|1733
1623244270000|2021-06-09 13:11:10|1202.8||1202.8||1202.8||1202.8||0
1623244280000|2021-06-09 13:11:20|1203||1203||1203||1203||0
1623244300000|2021-06-09 13:11:40|1202.8|1202.6|1202.6|1202.2|1202.8|1202.6|1202.6|1202.2|938
1623244320000|2021-06-09 13:12:00|1202.4|1202|1202.6|1202.2|1202.6|1202.2|1202.4|1202|271
1623244330000|2021-06-09 13:12:10|||||||||1000
1623244350000|2021-06-09 13:12:30|1202.4|1202|1202.6|1202.4|1202.6|1202.4|1202.4|1202|10039
1623244360000|2021-06-09 13:12:40|1202.4|1202.2|1202.4|1202|1202.6|1202.2|1202.4|1202|1706
1623244390000|2021-06-09 13:13:10|1202.6|1202.2|1202.4|1202.2|1202.8|1202.4|1202.4|1202.2|300
1623244400000|2021-06-09 13:13:20|1202.2|1202|1202.2|1201.8|1202.4|1202|1202.2|1201.8|3696
1623244410000|2021-06-09 13:13:30|1202.4|1202|1202.2|1201.8|1202.4|1202|1202.2|1201.8|0
1623244430000|2021-06-09 13:13:50|1202.4|1202|1202.6|1202.2|1202.6|1202.2|1202.4|1202|236
1623244440000|2021-06-09 13:14:00|1202.8||1202.6||1202.8||1202.6||0
1623244470000|2021-06-09 13:14:30||1202.4||1202.4||1202.4||1202.4|208
1623244480000|2021-06-09 13:14:40|||||||||411
1623244490000|2021-06-09 13:14:50|1202.8||1202.8||1202.8||1202.6||0
1623244500000|2021-06-09 13:15:00|1203|1202.6|1202.8|1202.6|1203|1202.6|1202.8|1202.4|0
1623244520000|2021-06-09 13:15:20||1202.4||1202.4||1202.4||1202.4|0
1623244530000|2021-06-09 13:15:30|1202.6|1202.6|1202.8|1202.4|1203|1202.6|1202.6|1202.4|12388
1623244540000|2021-06-09 13:15:40|1203|1202.6|1202.8|1202.4|1203|1202.6|1202.6|1202.4|442
1623244570000|2021-06-09 13:16:10|1203|1202.8|1202.8|1202.4|1203|1202.8|1202.8|1202.4|5064
1623244590000|2021-06-09 13:16:30|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|1841
1623244600000|2021-06-09 13:16:40|1202.4||1202.6||1202.6||1202.4||166
1623244610000|2021-06-09 13:16:50|1202.8|1202.4|1202.6|1202.2|1202.8|1202.4|1202.6|1202.2|520
1623244620000|2021-06-09 13:17:00|1202.8|1202.4|1202.6|1202.4|1202.8|1202.4|1202.6|1202.4|1749
1623244630000|2021-06-09 13:17:10|1202.8|1202.6|1202.6|1202.4|1202.8|1202.6|1202.6|1202.4|474
1623244650000|2021-06-09 13:17:30|1202.8||1202.8||1202.8||1202.8||16
1623244660000|2021-06-09 13:17:40|1202.6||1202.6||1202.8||1202.6||229
1623244680000|2021-06-09 13:18:00|1202.8|1202.6|1202.8|1202.4|1202.8|1202.6|1202.8|1202.4|215
1623244690000|2021-06-09 13:18:10|1203|1202.6|1203|1202.6|1203|1202.6|1203|1202.6|0
1623244700000|2021-06-09 13:18:20|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.6|1202.4|1245
1623244710000|2021-06-09 13:18:30|1203||1203||1203||1202.8||0
1623244720000|2021-06-09 13:18:40|1202.8||1202.8||1202.8||1202.8||0
1623244730000|2021-06-09 13:18:50|1202.6|1202.2|1202.4|1202.2|1202.6|1202.2|1202.4|1202|406
1623244740000|2021-06-09 13:19:00|1202.6||1202.6||1202.6||1202.6||0
1623244770000|2021-06-09 13:19:30|1202.8|1202.6|1202.6|1202.2|1202.8|1202.6|1202.4|1202.2|4705
1623244780000|2021-06-09 13:19:40|1202.8||1202.8||1202.8||1202.8||0
1623244790000|2021-06-09 13:19:50||1202.4||1202.4||1202.4||1202.4|0
1623244810000|2021-06-09 13:20:10|1202.6||1202.8||1202.8||1202.6||0
1623244830000|2021-06-09 13:20:30|1203|1202.6|1203|1202.8|1203|1202.8|1202.8|1202.6|438
1623244840000|2021-06-09 13:20:40|1203.2||1203.2||1203.2||1203.2||0
1623244860000|2021-06-09 13:21:00|1203.4|1203|1204|1203.8|1204|1203.8|1203.4|1203|1318
1623244870000|2021-06-09 13:21:10||1203.6||1203.6||1203.8||1203.6|51
1623244890000|2021-06-09 13:21:30||1203.8||1203.6||1203.8||1203.6|0
1623244900000|2021-06-09 13:21:40|1204.2|1203.8|1204.2|1204|1204.4|1204|1204.2|1203.8|1112
1623244910000|2021-06-09 13:21:50|1204|1203.8|1204.6|1204.4|1204.6|1204.4|1204|1203.8|9298
1623244920000|2021-06-09 13:22:00|1204.4|1204.2|1204.6|1204.2|1204.8|1204.4|1204.4|1204.2|956
1623244930000|2021-06-09 13:22:10|1204.8|1204.4|1205|1204.6|1205|1204.8|1204.6|1204.4|296
1623244940000|2021-06-09 13:22:20|1204.8|1204.4|1204.4|1204|1204.8|1204.4|1204.4|1204|2834
1623244950000|2021-06-09 13:22:30|1204.6|1204.2|1204.2|1203.8|1204.6|1204.2|1204.2|1203.8|1691
1623244960000|2021-06-09 13:22:40|1204.4|1204|1204.4|1204|1204.4|1204.2|1204.4|1204|0
1623244970000|2021-06-09 13:22:50|1204.6|1204.2|1204.8|1204.4|1204.8|1204.4|1204.6|1204.2|2690
1623245000000|2021-06-09 13:23:20|1204.6|1204.2|1204.4|1204|1204.6|1204.2|1204.4|1204|885
1623245010000|2021-06-09 13:23:30|1204.2||1204.2||1204.2||1204.2||612
1623245020000|2021-06-09 13:23:40|1204|1203.8|1204.2|1204|1204.2|1204|1204|1203.8|2820
1623245030000|2021-06-09 13:23:50|1204|1203.8|1203.8|1203.6|1204|1203.8|1203.8|1203.6|3469
1623245040000|2021-06-09 13:24:00|1204||1204||1204||1204||0
1623245060000|2021-06-09 13:24:20|1204.2|1203.8|1204.8|1204.4|1204.8|1204.4|1204.2|1203.8|7765
1623245070000|2021-06-09 13:24:30|1204.6|1204.2|1204.4|1203.8|1204.6|1204.2|1204.4|1203.8|319
1623245090000|2021-06-09 13:24:50|1204.6|1204|1204.6|1204.2|1204.6|1204.2|1204.6|1204|2362
1623245100000|2021-06-09 13:25:00|1204.4|1204|1204.6|1204.2|1204.6|1204.2|1204.4|1204|200
1623245110000|2021-06-09 13:25:10|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|0
1623245120000|2021-06-09 13:25:20|1205|1204.6|1205.2|1205|1205.2|1205|1205|1204.6|8200
1623245140000|2021-06-09 13:25:40|1205.4|1205.2|1205.8|1205.2|1205.8|1205.4|1205.4|1205.2|1135
1623245160000|2021-06-09 13:26:00|1205.6|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1205|3821
1623245170000|2021-06-09 13:26:10|1205.4|1205|1205.4|1205|1205.4|1205|1205.2|1205|0
1623245180000|2021-06-09 13:26:20|1205.2|1204.8|1205.4|1205|1205.4|1205|1205.2|1204.8|3348
1623245200000|2021-06-09 13:26:40|1205.2|1204.8|1205|1204.8|1205.2|1205|1205|1204.8|212
1623245210000|2021-06-09 13:26:50|1204.8|1204.6|1205|1204.4|1205|1204.6|1204.8|1204.4|4191
1623245220000|2021-06-09 13:27:00|1204.8|1204.6|1204.6|1204.4|1205|1204.6|1204.4|1204.2|6328
1623245230000|2021-06-09 13:27:10|1204.8|1204.6|1204.8|1204.4|1204.8|1204.6|1204.6|1204.4|51
1623245260000|2021-06-09 13:27:40||1204.6||1204.6||1204.6||1204.6|0
1623245280000|2021-06-09 13:28:00|1205|1204.8|1205|1204.6|1205|1204.8|1205|1204.6|1117
1623245290000|2021-06-09 13:28:10||1204.8||1204.6||1204.8||1204.6|0
1623245300000|2021-06-09 13:28:20|1205.2|1204.8|1205.4|1204.8|1205.4|1205|1205.2|1204.8|3100
1623245310000|2021-06-09 13:28:30|1205.2|1205|1205.2|1205|1205.2|1205|1205.2|1204.8|304
1623245330000|2021-06-09 13:28:50|1205|1204.6|1205|1204.6|1205|1204.6|1205|1204.6|3000
1623245350000|2021-06-09 13:29:10|1205.2|1204.8|1205.4|1204.8|1205.4|1204.8|1205.2|1204.8|500
1623245360000|2021-06-09 13:29:20|1205.2||1205.2||1205.2||1205||677
1623245370000|2021-06-09 13:29:30|1205.4||1205.4||1205.4||1205.4||0
1623245380000|2021-06-09 13:29:40||1205||1205||1205.2||1205|0
1623245400000|2021-06-09 13:30:00|1205.6|1205.2|1206.4|1205.8|1206.6|1206.4|1205.4|1205|5495
1623245410000|2021-06-09 13:30:10|1206.2|1205.6|1205.6|1205.2|1206.2|1205.6|1205.4|1205|571
1623245420000|2021-06-09 13:30:20|1205.8|1205|1205.8|1205.2|1205.8|1205.2|1205.8|1205|0
1623245430000|2021-06-09 13:30:30||1205.4||1205.4||1205.6||1205.4|0
1623245440000|2021-06-09 13:30:40|1206|1205.6|1205.8|1205.4|1206|1205.6|1205.8|1205.4|1730
1623245450000|2021-06-09 13:30:50|1205.6|1205.6|1205.2|1204.6|1205.6|1205.6|1204.8|1204.4|2304
1623245460000|2021-06-09 13:31:00|1205|1204.4|1204|1203.6|1205|1204.4|1204|1203.6|2960
1623245470000|2021-06-09 13:31:10|1203.8|1203.4|1204.2|1203.8|1204.2|1204|1203.8|1203.4|697
1623245480000|2021-06-09 13:31:20|1204|1203.6|1204|1203.6|1204|1203.6|1204|1203.6|350
1623245490000|2021-06-09 13:31:30|1203.8|1203.4|1203.4|1203|1203.8|1203.4|1203|1202.6|16302
1623245500000|2021-06-09 13:31:40|1203.2||1203.2||1203.2||1203.2||0
1623245510000|2021-06-09 13:31:50|1203|1202.8|1203|1202.8|1203|1202.8|1203|1202.6|3700
1623245520000|2021-06-09 13:32:00|1202.8|1202.6|1203|1202.8|1203|1202.8|1202.8|1202.6|966
1623245530000|2021-06-09 13:32:10|1202.8|1202.4|1202.2|1201.8|1202.8|1202.4|1202|1201.6|2446
1623245540000|2021-06-09 13:32:20|1202.4|1201.6|1202.2|1201.8|1202.4|1202.2|1202.2|1201.6|10815
1623245550000|2021-06-09 13:32:30|1202|1201.6|1202.6|1202|1202.6|1202.2|1202|1201.6|2430
1623245560000|2021-06-09 13:32:40|1202.8|1202.2|1202.8|1202.2|1203.2|1202.8|1202.8|1202.2|1530
1623245570000|2021-06-09 13:32:50|1203|1202.4|1203|1202.4|1203|1202.4|1203|1202.4|0
1623245580000|2021-06-09 13:33:00|1203.2|1202.6|1203.4|1203|1203.8|1203.4|1203.2|1202.6|8106
1623245590000|2021-06-09 13:33:10|1203.6|1203.2|1203.4|1203|1203.6|1203.4|1203.2|1203|4195
1623245600000|2021-06-09 13:33:20|1203.6|1203.2|1204.4|1204|1204.6|1204.2|1203.6|1203.2|5349
1623245610000|2021-06-09 13:33:30|1204.2|1203.8|1204.2|1203.8|1204.2|1204|1204|1203.8|238
1623245630000|2021-06-09 13:33:50|1204|1203.6|1203.8|1203.4|1204|1203.8|1203.6|1203.4|102
1623245640000|2021-06-09 13:34:00|1204|1203.6|1204.4|1203.8|1204.6|1204.2|1204|1203.6|464
1623245650000|2021-06-09 13:34:10|1204.2|1203.6|1204|1203.4|1204.2|1203.8|1204|1203.4|100
1623245660000|2021-06-09 13:34:20|1203.8|1203.2|1203.2|1202.8|1203.8|1203.2|1203.2|1202.6|1107
1623245670000|2021-06-09 13:34:30||1202.6||1202.6||1202.6||1202.6|0
1623245680000|2021-06-09 13:34:40|1203|1202.4|1202.6|1202.4|1203|1202.6|1202.6|1202.4|0
1623245690000|2021-06-09 13:34:50|1202.8|1202.6|1203.2|1202.8|1203.2|1202.8|1202.8|1202.6|1106
1623245700000|2021-06-09 13:35:00|1203|1202.6|1202.6|1202.2|1203.2|1202.6|1202.6|1202.2|1792
1623245710000|2021-06-09 13:35:10|1202.8|1202.4|1202.2|1202|1202.8|1202.4|1202|1201.6|6101
1623245720000|2021-06-09 13:35:20|1202|1201.8|1202.2|1201.8|1202.2|1201.8|1202|1201.6|2
1623245740000|2021-06-09 13:35:40|1202|1202|1202.2|1201.8|1202.2|1202|1202|1201.6|7197
1623245750000|2021-06-09 13:35:50|1202|1201.6|1202.2|1201.8|1202.2|1202|1202|1201.6|5140
1623245760000|2021-06-09 13:36:00|1202|1201.6|1202|1201.6|1202.2|1201.8|1201.8|1201.4|5408
1623245770000|2021-06-09 13:36:10|1201.8|1201.4|1201|1200.6|1201.8|1201.4|1201|1200.6|3355
1623245780000|2021-06-09 13:36:20|1201.2|1200.4|1201.2|1200.8|1201.4|1201.2|1200.8|1200.4|17466
1623245790000|2021-06-09 13:36:30|1201.4||1201.4||1201.4||1201.2||0
1623245800000|2021-06-09 13:36:40|1201.2|1201|1201.6|1201.2|1201.8|1201.4|1201.2|1201|4633
1623245810000|2021-06-09 13:36:50|1201.4|1201|1201.6|1201|1201.6|1201|1201.4|1201|3799
1623245820000|2021-06-09 13:37:00|1201.8|1201.2|1201.6|1201|1202|1201.6|1201.6|1201|0
1623245830000|2021-06-09 13:37:10|1201.4|1200.8|1201|1200.4|1201.4|1200.8|1201|1200.4|2536
1623245840000|2021-06-09 13:37:20|1201.2|1200.6|1201.4|1201.2|1201.4|1201.2|1201.2|1200.4|1702
1623245850000|2021-06-09 13:37:30|1201.6|1201.4|1201.6|1201|1201.8|1201.4|1201.6|1201|1913
1623245860000|2021-06-09 13:37:40|1201.4||1201.4||1201.4||1201.4||0
1623245870000|2021-06-09 13:37:50|1201|1200.8|1200.6|1200.2|1201|1200.8|1200.6|1200.2|3458
1623245880000|2021-06-09 13:38:00||1200||1200.2||1200.2||1200|0
1623245900000|2021-06-09 13:38:20|1200.2|1200|1200|1199.6|1200.2|1200|1200|1199.6|10499
1623245910000|2021-06-09 13:38:30|1200.2|1199.8|1200.2|1200|1200.2|1200|1200|1199.6|1511
1623245920000|2021-06-09 13:38:40|1200|1199.8|1200|1199.6|1200|1199.8|1200|1199.6|0
1623245940000|2021-06-09 13:39:00|1199.8|1199.4|1199.6|1199|1199.8|1199.4|1199.4|1199|3030
1623245950000|2021-06-09 13:39:10|1199.2|1199.2|1199|1198.8|1199.2|1199.2|1199|1198.4|6484
1623245960000|2021-06-09 13:39:20|1198.8|1198.6|1198.4|1198|1198.8|1198.6|1198.2|1198|0
1623245970000|2021-06-09 13:39:30|1198.2|1198.2|1198.8|1198.4|1198.8|1198.6|1198.2|1198.2|2944
1623245980000|2021-06-09 13:39:40|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|1198.6|1198|195
1623245990000|2021-06-09 13:39:50|1198.4|1198|1198.4|1198|1198.4|1198.2|1198.4|1198|0
1623246000000|2021-06-09 13:40:00|1198.2|1197.8|1198.2|1197.8|1198.2|1197.8|1197.8|1197.2|12277
1623246010000|2021-06-09 13:40:10|1198.4|1198|1198.2|1197.8|1198.4|1198.2|1198.2|1197.8|11219
1623246020000|2021-06-09 13:40:20|1198|1197.4|1197.6|1197.2|1198|1197.4|1197.4|1197|14637
1623246030000|2021-06-09 13:40:30|1197.4|1197|1197.6|1197.4|1197.6|1197.4|1197.2|1197|2312
1623246040000|2021-06-09 13:40:40||1197.2||1197.2||1197.2||1197.2|0
1623246050000|2021-06-09 13:40:50|1197.8|1197.4|1197.8|1197.2|1198.4|1198|1197.8|1197.2|9578
1623246060000|2021-06-09 13:41:00|1197.6|1197|1197.6|1197|1197.6|1197.2|1197.4|1197|1600
1623246070000|2021-06-09 13:41:10|1197.4|1196.8|1197|1196.6|1197.4|1197|1196.6|1196.2|16625
1623246080000|2021-06-09 13:41:20|1197.2|1196.8|1197.2|1196.8|1197.2|1197|1197.2|1196.8|820
1623246090000|2021-06-09 13:41:30|1197|1197|1197.2|1196.6|1197.2|1197|1197|1196.6|3117
1623246100000|2021-06-09 13:41:40|1196.6|1196.4|1196.8|1196.4|1197|1196.6|1196.6|1196|7665
1623246110000|2021-06-09 13:41:50|1196.6|1196.2|1196.6|1196.2|1196.6|1196.4|1196.4|1196|500
1623246120000|2021-06-09 13:42:00|1196.8|1196.4|1197|1196.6|1197|1196.8|1196.6|1196.2|3207
1623246130000|2021-06-09 13:42:10|1197.2|1196.8|1197.2|1196.6|1197.6|1197.2|1197.2|1196.6|7090
1623246140000|2021-06-09 13:42:20|1197|1196.8|1197.4|1196.8|1197.4|1197|1197|1196.8|0
1623246150000|2021-06-09 13:42:30|1197.2|1197|1197.2|1196.8|1197.4|1197|1197.2|1196.8|1000
1623246160000|2021-06-09 13:42:40|1197.4|1197|1197.4|1197|1197.6|1197.2|1197.2|1196.8|2126
1623246170000|2021-06-09 13:42:50|1197.6|1196.8|1197.6|1197.2|1197.8|1197.6|1197.6|1196.8|10851
1623246180000|2021-06-09 13:43:00|1197.8|1197.4|1197.8|1197.4|1197.8|1197.6|1197.4|1197.2|5138
1623246190000|2021-06-09 13:43:10|1197.6|1197.2|1197.6|1197|1197.8|1197.4|1197.6|1197|2392
1623246200000|2021-06-09 13:43:20|1197.8|1196.8|1197.4|1197|1197.8|1197.2|1197.4|1196.8|6383
1623246210000|2021-06-09 13:43:30|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|400
1623246220000|2021-06-09 13:43:40|1197|1196.6|1197|1196.6|1197|1196.6|1197|1196.6|0
1623246230000|2021-06-09 13:43:50|1196.8|1197|1197|1196.6|1197.2|1197|1196.8|1196.6|5000
1623246240000|2021-06-09 13:44:00|1196.8|1196.4|1196.6|1196.4|1196.8|1196.4|1196.4|1196|3661
1623246250000|2021-06-09 13:44:10|1196.8|1196.2|1196.8|1196.4|1196.8|1196.6|1196.6|1196.2|1174
1623246260000|2021-06-09 13:44:20|1196.6|1196.2|1196.6|1196.2|1196.8|1196.2|1196.6|1196.2|0
1623246270000|2021-06-09 13:44:30|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.2|1501
1623246280000|2021-06-09 13:44:40|1197|1196.6|1197.2|1196.8|1197.2|1197|1196.8|1196.4|561
1623246290000|2021-06-09 13:44:50|1197|1197|1197|1196.6|1197.2|1197|1197|1196.6|1971
1623246300000|2021-06-09 13:45:00|1197.2|1196.8|1197.8|1197.4|1197.8|1197.4|1197.2|1196.8|2406
1623246310000|2021-06-09 13:45:10|1197.6|1197.2|1197.6|1197.4|1197.6|1197.4|1197.4|1197|11444
1623246320000|2021-06-09 13:45:20|1197.4|1197.2|1198.2|1197.8|1198.4|1198|1197.4|1197.2|24462
1623246330000|2021-06-09 13:45:30|1198.4|1198|1197.8|1197.2|1198.6|1198.2|1197.8|1197.2|1350
1623246340000|2021-06-09 13:45:40|1197.6|1197.4|1197.2|1196.8|1197.6|1197.6|1197.2|1196.8|6571
1623246360000|2021-06-09 13:46:00|1197|1196.6|1197.2|1196.6|1197.2|1196.6|1197|1196.6|0
1623246370000|2021-06-09 13:46:10|1197.4|1196.8|1197.6|1197|1197.6|1197.2|1197.2|1196.8|953
1623246380000|2021-06-09 13:46:20|1197.4||1197.6||1197.6||1197.4||0
1623246390000|2021-06-09 13:46:30|1197.8|1197.2|1197.8|1197.4|1197.8|1197.4|1197.6|1197.2|4167
1623246400000|2021-06-09 13:46:40|1198||1197.6||1198||1197.6||0
1623246410000|2021-06-09 13:46:50|1197.8|1197.6|1197.6|1197.4|1197.8|1197.6|1197.6|1197.4|170
1623246420000|2021-06-09 13:47:00|1197.4|1197.2|1197.4|1196.8|1197.4|1197.2|1197.4|1196.8|2244
1623246430000|2021-06-09 13:47:10|1197.2|1196.6|1197|1196.6|1197.2|1196.6|1196.6|1196.4|4427
1623246440000|2021-06-09 13:47:20|1196.8||1197||1197||1196.8||872
1623246450000|2021-06-09 13:47:30|1196.8|1196.4|1196.8|1196.2|1196.8|1196.4|1196.6|1196.2|3891
1623246460000|2021-06-09 13:47:40|1196.6|1196|1196.2|1195.8|1196.8|1196|1195.8|1195.6|23731
1623246470000|2021-06-09 13:47:50|1196|1196|1197|1196.8|1197|1196.8|1196|1195.8|28310
1623246480000|2021-06-09 13:48:00|1196.8|1196.6|1197.2|1197|1197.4|1197.2|1196.8|1196.4|3588
1623246490000|2021-06-09 13:48:10|1197.4|1197.2|1197.6|1197.2|1198|1197.6|1197.4|1197.2|8644
1623246500000|2021-06-09 13:48:20|1197.4|1197.4|1197.6|1197.4|1198|1197.4|1197.4|1197.4|1669
1623246510000|2021-06-09 13:48:30|1197.8||1197.6||1197.8||1197.6||2888
1623246520000|2021-06-09 13:48:40|1197.8||1197.6||1197.8||1197.6||489
1623246530000|2021-06-09 13:48:50|1197.4|1197.2|1197|1196.6|1197.6|1197.2|1196.8|1196.6|2999
1623246540000|2021-06-09 13:49:00|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.6|1196|2351
1623246550000|2021-06-09 13:49:10|1196.4|1196|1196|1195.6|1196.4|1196|1195.6|1195.2|5333
1623246560000|2021-06-09 13:49:20|1196.2|1195.8|1196.2|1195.6|1196.2|1195.8|1196.2|1195.6|0
1623246570000|2021-06-09 13:49:30|1196|1195.8|1196.2|1195.8|1196.2|1195.8|1196|1195.6|300
1623246580000|2021-06-09 13:49:40|1196|1196|1196.2|1195.8|1196.2|1196|1196|1195.8|2336
1623246590000|2021-06-09 13:49:50|1196||1196||1196||1196||9431
1623246600000|2021-06-09 13:50:00|||||||||1944
1623246610000|2021-06-09 13:50:10|1195.8|1195.6|1196|1195.6|1196|1195.6|1195.8|1195.4|56
1623246620000|2021-06-09 13:50:20|1195.8|1195.4|1195.6|1195.4|1195.8|1195.4|1195.6|1195.4|12308
1623246630000|2021-06-09 13:50:30|1195.4|1195.2|1195.6|1195.4|1195.6|1195.4|1195.4|1195.2|4497
1623246640000|2021-06-09 13:50:40|1195.4|1195.2|1195.4|1195|1195.4|1195.2|1195.2|1195|9407
1623246650000|2021-06-09 13:50:50|1195.2|1194.8|1195|1194.8|1195.2|1194.8|1195|1194.8|86232
1623246660000|2021-06-09 13:51:00|1194.8|1194.6|1195.2|1195|1195.4|1195.2|1194.8|1194.6|6082
1623246670000|2021-06-09 13:51:10|1195|1194.8|1194.8|1194.6|1195|1194.8|1194.8|1194.6|2361
1623246680000|2021-06-09 13:51:20|1195|1194.4|1195|1194.6|1195|1194.8|1195|1194.4|3645
1623246690000|2021-06-09 13:51:30|1194.8|1194.4|1195.2|1195|1195.2|1195|1194.8|1194.4|11179
1623246700000|2021-06-09 13:51:40|1195.4|1195.2|1196.2|1195.6|1196.2|1195.8|1195.4|1195|2965
1623246710000|2021-06-09 13:51:50|1196|1195.4|1195.8|1195.4|1196|1195.8|1195.8|1195.4|1949
1623246720000|2021-06-09 13:52:00|1195.6||1195.8||1195.8||1195.6||0
1623246730000|2021-06-09 13:52:10|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.4|1195.2|356
1623246740000|2021-06-09 13:52:20|1195.8|1195.4|1195.8|1195.4|1196|1195.6|1195.8|1195.4|2980
1623246750000|2021-06-09 13:52:30|1195.6|1195.2|1195.4|1195.2|1195.6|1195.2|1195.4|1195.2|2961
1623246760000|2021-06-09 13:52:40|1195.2|1195|1195.4|1195|1195.4|1195|1195.2|1195|207
1623246770000|2021-06-09 13:52:50|1195.6|1195.2|1196|1195.6|1196|1195.8|1195.6|1195.2|4604
1623246790000|2021-06-09 13:53:10|1195.8|1195.4|1195.8|1195.4|1195.8|1195.6|1195.6|1195.4|2051
1623246800000|2021-06-09 13:53:20|1196|1195.6|1196.2|1195.8|1196.4|1196|1196|1195.6|1610
1623246810000|2021-06-09 13:53:30|1195.8|1195.6|1196.2|1195.6|1196.2|1195.8|1195.8|1195.6|2000
1623246830000|2021-06-09 13:53:50|1196||1196||1196||1196||0
1623246870000|2021-06-09 13:54:30||1195.8||1195.8||1195.8||1195.8|0
1623246880000|2021-06-09 13:54:40|1196.2|1196|1196.4|1196|1196.4|1196.2|1196.2|1196|5124
1623246910000|2021-06-09 13:55:10|1196.2|1196.2|1196|1195.8|1196.6|1196.2|1196|1195.8|6350
1623246920000|2021-06-09 13:55:20|1196.2|1196|1196.4|1196|1196.4|1196|1196.2|1196|2373
1623246930000|2021-06-09 13:55:30|1196.6|1196.2|1196.2|1196|1196.6|1196.4|1196.2|1195.8|2868
1623246940000|2021-06-09 13:55:40|1196.4|1196.2|1196.4|1196|1196.4|1196.2|1196.4|1196|475
1623246950000|2021-06-09 13:55:50|1196.6|1196.2|1196.2|1195.8|1196.8|1196.4|1196.2|1195.8|11204
1623246960000|2021-06-09 13:56:00|1196.4|1196|1196.8|1196.4|1197|1196.6|1196.4|1196|7375
1623246970000|2021-06-09 13:56:10|1196.6|1196.2|1196.4|1196.2|1196.6|1196.4|1196.4|1196.2|1849
1623246980000|2021-06-09 13:56:20|1196.6||1196.6||1196.6||1196.6||0
1623247000000|2021-06-09 13:56:40|1196.4||1196.4||1196.4||1196.4||0
1623247010000|2021-06-09 13:56:50|1196.2|1196|1196|1195.4|1196.2|1196|1195.8|1195.4|6222
1623247020000|2021-06-09 13:57:00|1195.8|1195.2|1195.6|1195.2|1195.8|1195.2|1195.6|1195.2|500
1623247030000|2021-06-09 13:57:10|1195.4|1195|1195.6|1195.2|1195.6|1195.2|1195.4|1195|1000
1623247040000|2021-06-09 13:57:20|1195.2|1195|1195.2|1195|1195.6|1195|1195.2|1194.8|8152
1623247050000|2021-06-09 13:57:30||1194.8||1194.8||1194.8||1194.8|0
1623247080000|2021-06-09 13:58:00|1195|1194.6|1193.6|1193.2|1195|1194.6|1193.6|1193|15736
1623247090000|2021-06-09 13:58:10||1193.4||1193.4||1193.4||1193.4|0
1623247100000|2021-06-09 13:58:20|1193.4|1193.2|1194|1193.6|1194|1193.6|1193.4|1193.2|4332
1623247110000|2021-06-09 13:58:30|1193.8|1193.4|1193.8|1193.6|1193.8|1193.6|1193.8|1193.4|0
1623247130000|2021-06-09 13:58:50|1194|1193.8|1194.8|1194.2|1194.8|1194.4|1194|1193.8|5203
1623247140000|2021-06-09 13:59:00|1194.6||1194.6||1194.8||1194.6||0
1623247160000|2021-06-09 13:59:20|1194.4|1194|1194.4|1193.8|1194.4|1194|1194.2|1193.8|3175
1623247170000|2021-06-09 13:59:30||1194||1194||1194||1194|534
1623247180000|2021-06-09 13:59:40|1194.6|1194.2|1195|1194.6|1195|1194.6|1194.6|1194.2|2552
1623247190000|2021-06-09 13:59:50|1195.2|1194.8|1195.2|1194.6|1195.4|1195|1194.8|1194.4|7053
1623247200000|2021-06-09 14:00:00|1195|1194.8|1195|1194.6|1195|1194.8|1194.6|1194.2|1180
1623247210000|2021-06-09 14:00:10|1194.8|1194.4|1195|1194.4|1195|1194.8|1194.8|1194.2|518
1623247220000|2021-06-09 14:00:20|1195.2|1194.6|1196.4|1196|1196.4|1196|1195.2|1194.6|2894
1623247230000|2021-06-09 14:00:30|1196.2|1195.8|1196.6|1196.2|1196.8|1196.4|1196.2|1195.8|19247
1623247240000|2021-06-09 14:00:40|1196.8|1196.4|1196.8|1196.6|1197|1196.6|1196.6|1196.2|2796
1623247250000|2021-06-09 14:00:50|1197|1196.4|1197.4|1197|1197.4|1197|1197|1196.4|1026
1623247260000|2021-06-09 14:01:00|1197.6|1196.8|1197.2|1196.8|1197.6|1197.2|1197.2|1196.8|7008
1623247270000|2021-06-09 14:01:10|1197.4|1197|1198.2|1197.6|1198.4|1197.8|1197.4|1197|2645
1623247280000|2021-06-09 14:01:20|1198.4|1197.8|1199|1198.4|1199|1198.6|1198.4|1197.8|426
1623247290000|2021-06-09 14:01:30|1198.8|1198.2|1198.2|1198|1199|1198.4|1198.2|1198|3040
1623247300000|2021-06-09 14:01:40|1197.8|1197.8|1197.6|1197.2|1198.2|1197.8|1197.4|1197|4951
1623247310000|2021-06-09 14:01:50|1197.4|1197|1197.4|1197|1197.6|1197.2|1197.4|1197|0
1623247320000|2021-06-09 14:02:00|1197.6|1197.2|1198|1197.6|1198|1197.6|1197.6|1197.2|2993
1623247330000|2021-06-09 14:02:10|1197.8|1197.4|1197.8|1197.2|1197.8|1197.4|1197.8|1197.2|1899
1623247340000|2021-06-09 14:02:20|1198|1197.4|1198|1197.4|1198|1197.6|1198|1197.4|500
1623247350000|2021-06-09 14:02:30|1197.8||1197.8||1197.8||1197.8||0
1623247360000|2021-06-09 14:02:40|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|0
1623247370000|2021-06-09 14:02:50||1197||1197.2||1197.2||1197|0
1623247380000|2021-06-09 14:03:00|1197.4|1197|1197.8|1197.4|1197.8|1197.6|1197.4|1197|1598
1623247390000|2021-06-09 14:03:10|1197.6|1197.2|1197.4|1196.8|1197.6|1197.2|1197.4|1196.8|0
1623247400000|2021-06-09 14:03:20|1197.2|1197.2|1197.4|1197.2|1197.4|1197.2|1197|1197.2|2856
1623247430000|2021-06-09 14:03:50|1197.6|1197.4|1197.8|1197.4|1198|1197.6|1197.6|1197.4|2676
1623247450000|2021-06-09 14:04:10|1197.6|1197.2|1197.4|1197.2|1197.6|1197.2|1197.4|1197|21106
1623247460000|2021-06-09 14:04:20|1197.6|1197.4|1197.8|1197.4|1197.8|1197.4|1197.6|1197.4|1909
1623247470000|2021-06-09 14:04:30|1198|1197.6|1198|1197.6|1198.2|1197.8|1198|1197.6|3064
1623247480000|2021-06-09 14:04:40|1198.2|1197.8|1198.4|1198|1198.6|1198|1198.2|1197.8|4417
1623247490000|2021-06-09 14:04:50|1198.6|1198.2|1198.4|1198.2|1198.6|1198.2|1198.4|1198.2|0
1623247500000|2021-06-09 14:05:00|1198.6|1198.4|1197.8|1197.6|1198.8|1198.4|1197.8|1197.6|8029
1623247510000|2021-06-09 14:05:10|1197.6|1197.4|1197.6|1197.2|1197.6|1197.4|1197.6|1197.2|2939
1623247520000|2021-06-09 14:05:20|1197.4|1197.4|1197.4|1196.8|1197.6|1197.4|1197.4|1196.8|1215
1623247530000|2021-06-09 14:05:30|1197.2|1197|1197.4|1197|1197.4|1197.2|1197|1196.6|14036
1623247540000|2021-06-09 14:05:40|1197.2|1196.8|1196.8|1196.6|1197.2|1196.8|1196.8|1196.6|1631
1623247550000|2021-06-09 14:05:50|1197|1196.8|1197.4|1197|1197.4|1197|1197|1196.8|167
1623247560000|2021-06-09 14:06:00|1197.2|1196.8|1196.4|1195.8|1197.4|1196.8|1196.2|1195.8|36837
1623247570000|2021-06-09 14:06:10|1196.2||1196.2||1196.2||1196.2||0
1623247580000|2021-06-09 14:06:20|1196|1196|1196.2|1195.8|1196.2|1196|1196|1195.8|1679
1623247590000|2021-06-09 14:06:30|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.8|1195.4|920
1623247600000|2021-06-09 14:06:40|1195.6|1195.2|1196.4|1196|1196.4|1196|1195.6|1195.2|5237
1623247610000|2021-06-09 14:06:50|1196.6|1196.2|1196.6|1196.2|1196.8|1196.4|1196.6|1196|762
1623247620000|2021-06-09 14:07:00|1196.4|1196|1196.2|1195.6|1196.4|1196|1196.2|1195.6|2193
1623247630000|2021-06-09 14:07:10||1195.8||1195.8||1195.8||1195.8|0
1623247640000|2021-06-09 14:07:20|1196.4|1196|1196.6|1196.2|1196.6|1196.2|1196.4|1195.8|1647
1623247650000|2021-06-09 14:07:30|1196.4|1196|1196.4|1196|1196.4|1196|1196.4|1196|0
1623247660000|2021-06-09 14:07:40|1196.2|1195.8|1196|1195.6|1196.2|1195.8|1196|1195.6|0
1623247670000|2021-06-09 14:07:50|1195.8||1196||1196||1195.8||865
1623247680000|2021-06-09 14:08:00|1196.2|1195.8|1196.4|1195.8|1196.4|1195.8|1196|1195.6|4683
1623247690000|2021-06-09 14:08:10|1196.2|1195.6|1196|1195.6|1196.2|1195.6|1196|1195.6|0
1623247700000|2021-06-09 14:08:20|1196.2|1195.8|1196.2|1195.6|1196.2|1195.8|1196.2|1195.6|0
1623247710000|2021-06-09 14:08:30|1196|1195.8|1196|1195.6|1196|1195.8|1196|1195.6|0
1623247740000|2021-06-09 14:09:00|1195.8||1196||1196||1195.8||6810
1623247750000|2021-06-09 14:09:10|1195.8|1195.4|1195.6|1195.4|1195.8|1195.4|1195.6|1195.4|3134
1623247760000|2021-06-09 14:09:20|1195.8|1195.6|1196|1195.6|1196|1195.6|1195.8|1195.4|3003
1623247770000|2021-06-09 14:09:30|1195.8|1195.4|1195.8|1195.4|1195.8|1195.6|1195.8|1195.4|300
1623247780000|2021-06-09 14:09:40|1196|1195.6|1196|1195.6|1196|1195.8|1196|1195.6|588
1623247790000|2021-06-09 14:09:50|1196.2|1195.8|1196.2|1195.8|1196.4|1196|1196.2|1195.8|512
1623247800000|2021-06-09 14:10:00||1196||1195.8||1196||1195.8|0
1623247810000|2021-06-09 14:10:10||1196||1195.8||1196||1195.8|0
1623247830000|2021-06-09 14:10:30|1196.4|1196|1196.4|1196|1196.6|1196.4|1196.4|1196|2143
1623247840000|2021-06-09 14:10:40|1196.6|1195.8|1196.8|1196.2|1196.8|1196.4|1196.6|1195.8|0
1623247850000|2021-06-09 14:10:50|1196.6||1196.6||1196.8||1196.6||300
1623247860000|2021-06-09 14:11:00|1196.8|1196.4|1197|1196.4|1197|1196.6|1196.8|1196.4|821
1623247870000|2021-06-09 14:11:10|1196.8||1196.6||1196.8||1196.6||0
1623247880000|2021-06-09 14:11:20|1196.4|1196|1196.6|1196.2|1196.6|1196.2|1196.4|1196|12345
1623247900000|2021-06-09 14:11:40|1196.4||1196.4||1196.6||1196.4||0
1623247910000|2021-06-09 14:11:50|1196.2|1196|1196.4|1196|1196.4|1196|1196.2|1196|6255
1623247920000|2021-06-09 14:12:00|1196.2|1195.8|1195.8|1195.6|1196.2|1195.8|1195.6|1195.4|9697
1623247930000|2021-06-09 14:12:10|1196||1196||1196||1195.8||1004
1623247940000|2021-06-09 14:12:20|1195.8|1195.4|1196|1195.4|1196|1195.6|1195.8|1195.4|441
1623247950000|2021-06-09 14:12:30|1195.8||1195.8||1195.8||1195.8||0
1623247960000|2021-06-09 14:12:40|1195.6||1195.6||1195.8||1195.6||0
1623247970000|2021-06-09 14:12:50|1195.4|1195.2|1195.2|1195|1195.6|1195.2|1195.2|1195|5633
1623247980000|2021-06-09 14:13:00|1195.4|1195.2|1195.6|1195.2|1195.6|1195.4|1195.4|1195|4076
1623248000000|2021-06-09 14:13:20|1195.8|1195.4|1196|1195.6|1196|1195.6|1195.8|1195.4|2135
1623248010000|2021-06-09 14:13:30|1196.2|1195.8|1196.2|1195.8|1196.6|1196.4|1196.2|1195.8|12134
1623248020000|2021-06-09 14:13:40|1196|1195.6|1196|1195.6|1196.2|1195.6|1196|1195.6|0
1623248030000|2021-06-09 14:13:50|1196.2|1195.8|1196.4|1196|1196.4|1196.2|1196.2|1195.8|0
1623248040000|2021-06-09 14:14:00|1196.6|1196.2|1197.2|1196.8|1197.2|1196.8|1196.6|1196.2|2700
1623248050000|2021-06-09 14:14:10|1197|1196.6|1197|1196.6|1197.2|1196.6|1197|1196.6|500
1623248060000|2021-06-09 14:14:20|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|0
1623248100000|2021-06-09 14:15:00|1196.6|1196.2|1196.2|1196|1196.6|1196.2|1196.2|1196|3323
1623248110000|2021-06-09 14:15:10|1196.4|1196.2|1196.4|1196.2|1196.4|1196.2|1196.2|1196|2457
1623248120000|2021-06-09 14:15:20|1196.6|1196.4|1196.6|1196.2|1196.8|1196.4|1196.4|1196|28118
1623248150000|2021-06-09 14:15:50|1197|1196.4|1197.2|1196.6|1197.4|1196.8|1197|1196.4|1167
1623248160000|2021-06-09 14:16:00|1197.6|1196.8|1197.6|1197|1197.6|1197|1197.6|1196.8|0
1623248170000|2021-06-09 14:16:10|1198|1197.2|1197.6|1197|1198|1197.2|1197.4|1196.8|2025
1623248180000|2021-06-09 14:16:20||1196.8||1196.8||1196.8||1196.8|0
1623248190000|2021-06-09 14:16:30|1197.4|1196.6|1197.2|1196.6|1197.4|1196.6|1197.2|1196.6|0
1623248200000|2021-06-09 14:16:40|1197.4|1196.8|1197.2|1196.8|1197.4|1196.8|1197|1196.4|2035
1623248210000|2021-06-09 14:16:50|1197|1196.4|1197.2|1196.6|1197.2|1196.6|1197|1196.4|0
1623248220000|2021-06-09 14:17:00|1197|1196.4|1197.2|1196.6|1197.2|1196.6|1197|1196.4|0
1623248230000|2021-06-09 14:17:10|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|0
1623248240000|2021-06-09 14:17:20|1197|1196.4|1196.8|1196.2|1197|1196.4|1196.8|1196.2|0
1623248270000|2021-06-09 14:17:50|1197|1196.4|1197|1196.4|1197|1196.4|1197|1196.4|0
1623248280000|2021-06-09 14:18:00|1196.6|1196|1196.6|1196|1196.6|1196|1196.4|1195.8|837
1623248290000|2021-06-09 14:18:10|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|0
1623248300000|2021-06-09 14:18:20|1196.6|1196|1196.2|1195.6|1196.6|1196|1196.2|1195.6|0
1623248310000|2021-06-09 14:18:30|1196.6|1196|1196.4|1195.8|1196.6|1196|1196.4|1195.8|6375
1623248330000|2021-06-09 14:18:50|1196.6|1196|1196.6|1196|1196.8|1196.2|1196.4|1196|100
1623248340000|2021-06-09 14:19:00|1197|1196.4|1196.8|1196.2|1197|1196.4|1196.8|1196.2|7572
1623248350000|2021-06-09 14:19:10|1197|1196.4|1196.8|1196.2|1197|1196.4|1196.6|1196.2|0
1623248360000|2021-06-09 14:19:20|1196.6||1196.8||1196.8||1196.6||0
1623248380000|2021-06-09 14:19:40|1197|1196.4|1196.8|1196.2|1197|1196.4|1196.6|1196|388
1623248390000|2021-06-09 14:19:50|1197||1197||1197||1197||0
1623248400000|2021-06-09 14:20:00|1196.8|1196|1196.6|1196|1197|1196|1196.6|1196|0
1623248410000|2021-06-09 14:20:10|1196.8|1196.2|1197.6|1197|1197.6|1197|1196.8|1196.2|8
1623248420000|2021-06-09 14:20:20|1197.8|1197.2|1197.6|1196.8|1197.8|1197.2|1197.2|1196.6|3562
1623248430000|2021-06-09 14:20:30|1197.4|1197|1197|1196.6|1197.4|1197|1197|1196.6|4989
1623248440000|2021-06-09 14:20:40|1197.2|1196.8|1197.4|1196.8|1197.4|1196.8|1197|1196.4|2153
1623248450000|2021-06-09 14:20:50|1197.2|1196.6|1197.4|1196.6|1197.4|1196.6|1197.2|1196.4|0
1623248460000|2021-06-09 14:21:00|1197.2|1196.4|1196.8|1196.2|1197.2|1196.6|1196.8|1196.2|0
1623248470000|2021-06-09 14:21:10|1197.2|1196.4|1197|1196.2|1197.2|1196.6|1197|1196.2|0
1623248480000|2021-06-09 14:21:20||1196.4||1196.4||1196.4||1196.4|0
1623248490000|2021-06-09 14:21:30|1196.8|1196.6|1197|1196.4|1197.4|1196.8|1196.8|1196.4|7116
1623248500000|2021-06-09 14:21:40|1197.2|1196.6|1197.4|1196.8|1197.4|1196.8|1197.2|1196.6|0
1623248510000|2021-06-09 14:21:50|1197.2|1196.4|1197|1196.4|1197.2|1196.4|1196.8|1196.2|500
1623248520000|2021-06-09 14:22:00|1196.8|1196.2|1196.8|1196.2|1197|1196.4|1196.8|1196.2|1287
1623248530000|2021-06-09 14:22:10|1197|1196.4|1196.8|1196.2|1197|1196.4|1196.8|1196.2|0
1623248540000|2021-06-09 14:22:20|1197.2|1196.4|1197.2|1196.8|1197.4|1196.8|1197.2|1196.4|1268
1623248550000|2021-06-09 14:22:30|1197.4|1197.2|1197.8|1197.2|1197.8|1197.2|1197.2|1197|1105
1623248560000|2021-06-09 14:22:40|1197.2|1196.8|1197.4|1196.8|1197.4|1196.8|1197.2|1196.8|768
1623248580000|2021-06-09 14:23:00|1198|1197.4|1198|1197.4|1198|1197.4|1197.8|1197.2|989
1623248590000|2021-06-09 14:23:10|1197.8|1197.2|1197.6|1197|1198|1197.2|1197.6|1197|0
1623248600000|2021-06-09 14:23:20|1197.8|1197.2|1197.8|1197.2|1198|1197.4|1197.6|1197|0
1623248610000|2021-06-09 14:23:30|1197.4|1196.8|1196.2|1195.8|1197.4|1196.8|1196|1195.6|2838
1623248620000|2021-06-09 14:23:40|1196.4|1195.4|1196.4|1195.6|1196.4|1195.6|1196.4|1195.4|0
1623248630000|2021-06-09 14:23:50|1196.2|1195.4|1197|1196.4|1197.2|1196.6|1196.2|1195.4|3712
1623248640000|2021-06-09 14:24:00|1197.2|1196.6|1196.2|1195.8|1197.2|1196.6|1196|1195.6|3742
1623248650000|2021-06-09 14:24:10|1196|1195.6|1195.2|1194.6|1196.2|1195.8|1194.8|1194.2|4753
1623248660000|2021-06-09 14:24:20|1195|1194.4|1195.2|1194.6|1195.4|1194.8|1195|1194.2|3211
1623248670000|2021-06-09 14:24:30|1195.4|1194.8|1195.2|1194.6|1195.4|1194.8|1194.8|1194.2|2658
1623248680000|2021-06-09 14:24:40|1195|1194.4|1195|1194.4|1195|1194.4|1194.8|1194.2|2803
1623248690000|2021-06-09 14:24:50|1194.8|1194.2|1195|1194.4|1195.2|1194.6|1194.8|1194.2|2186
1623248710000|2021-06-09 14:25:10|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|1195|1194.4|0
1623248720000|2021-06-09 14:25:20|1195|1194.4|1195.2|1194.8|1195.4|1194.8|1195|1194.4|8056
1623248730000|2021-06-09 14:25:30|1195|1194.6|1194.2|1193.6|1195|1194.6|1194.2|1193.6|8071
1623248740000|2021-06-09 14:25:40|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.2|1193.6|0
1623248750000|2021-06-09 14:25:50|1194.6|1194|1194.4|1193.6|1194.6|1194|1194.4|1193.6|294
1623248760000|2021-06-09 14:26:00|1194.6|1193.8|1195.4|1194.8|1195.4|1194.8|1194.4|1193.6|1721
1623248770000|2021-06-09 14:26:10|1195.2|1194.6|1195.6|1195|1195.8|1195.2|1195.2|1194.6|498
1623248780000|2021-06-09 14:26:20|1195.4|1195.2|1196|1195.6|1196|1195.6|1195.4|1195|538
1623248790000|2021-06-09 14:26:30|1196.2|1195.4|1196|1195.4|1196.2|1195.4|1196|1195.4|1000
1623248800000|2021-06-09 14:26:40|1196.2|1195.6|1196.2|1195.6|1196.2|1195.6|1196.2|1195.6|0
1623248810000|2021-06-09 14:26:50|1196|1195.4|1195.8|1195.4|1196|1195.6|1195.8|1195.4|3051
1623248820000|2021-06-09 14:27:00|1195.2|1194.6|1195.4|1194.8|1195.4|1194.8|1195.2|1194.6|60
1623248830000|2021-06-09 14:27:10|1195.2|1194.6|1195.4|1194.8|1195.4|1194.8|1195.2|1194.6|0
1623248840000|2021-06-09 14:27:20|1195.2|1194.6|1195|1194.6|1195.2|1194.6|1195|1194.6|0
1623248850000|2021-06-09 14:27:30|1195.2|1194.8|1194.6|1194.2|1195.2|1194.8|1194.4|1194|21345
1623248870000|2021-06-09 14:27:50|1194.4|1194|1194.8|1194.4|1194.8|1194.4|1194.4|1194|1468
1623248880000|2021-06-09 14:28:00|1195.2|1194.6|1195.2|1194.6|1195.2|1194.8|1195|1194.6|0
1623248890000|2021-06-09 14:28:10|1195.4|1194.8|1195.4|1194.8|1195.4|1194.8|1195|1194.4|8435
1623248900000|2021-06-09 14:28:20|1195.6|1195|1195.4|1194.8|1195.6|1195|1195.4|1194.8|3851
1623248910000|2021-06-09 14:28:30|1195.2|1194.6|1195.4|1194.6|1195.4|1194.6|1195.2|1194.6|0
1623248920000|2021-06-09 14:28:40|1195.6|1194.8|1195.2|1194.4|1195.6|1194.8|1194.8|1194.2|0
1623248930000|2021-06-09 14:28:50|1195.4|1194.6|1195.4|1194.8|1195.4|1194.8|1195|1194.4|338
1623248940000|2021-06-09 14:29:00|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|0
1623248950000|2021-06-09 14:29:10|1195|1194.4|1194.6|1194|1195|1194.4|1194.6|1194|1374
1623248960000|2021-06-09 14:29:20|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|1194.4|1194|0
1623248970000|2021-06-09 14:29:30|1194.6|1194|1195|1194.4|1195|1194.4|1194.6|1194|0
1623248980000|2021-06-09 14:29:40|1195.2|1194.6|1195|1194.4|1195.2|1194.6|1195|1194.4|0
1623248990000|2021-06-09 14:29:50|||||||||865
1623249000000|2021-06-09 14:30:00|1195.6|1195|1195.4|1194.8|1195.6|1195|1195.4|1194.8|0
1623249010000|2021-06-09 14:30:10|1195.2|1194.6|1195|1194.2|1195.2|1194.6|1194.8|1194.2|2424
1623249020000|2021-06-09 14:30:20|1195.2|1194.4|1194.4|1194|1195.2|1194.4|1194.4|1194|2
1623249030000|2021-06-09 14:30:30|1194.6|1194.2|1194|1193.4|1194.8|1194.2|1194|1193.4|6913
1623249040000|2021-06-09 14:30:40|1194.2|1193.2|1193.8|1193.2|1194.2|1193.2|1193.8|1193.2|1821
